Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45101–45150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | EMC | 32.48 | 32.74 | 32.48 | 32.52 | 32.52 | 19,800 |
| 2026-01-15 | EFX | 219.6 | 220.25 | 216.46 | 217.87 | 217.87 | 784,500 |
| 2026-01-15 | DVA | 103.25 | 106.38 | 102.26 | 105.84 | 105.84 | 949,317 |
| 2026-01-15 | ETN | 334.55 | 339.15 | 330.6 | 331.51 | 331.51 | 2.128e+6 |
| 2026-01-15 | MAC | 18.17 | 18.68 | 18.09 | 18.15 | 18.15 | 1.975e+6 |
| 2026-01-15 | DE | 512.3 | 517.67 | 506.67 | 513.54 | 513.54 | 1.204e+6 |
| 2026-01-15 | COTY | 3.21 | 3.23 | 3.12 | 3.17 | 3.17 | 5.857e+6 |
| 2026-01-15 | EA | 204.11 | 204.18 | 203.94 | 203.96 | 203.96 | 1.215e+6 |
| 2026-01-15 | FTNT | 76.54 | 78.33 | 76.18 | 76.32 | 76.32 | 6.345e+6 |
| 2026-01-14 | MLM | 655.2 | 662.02 | 634.52 | 635.93 | 635.93 | 724,797 |
| 2026-01-14 | MAT | 21.6 | 21.76 | 21 | 21.16 | 21.16 | 3.485e+6 |
| 2026-01-14 | NWSA | 26.44 | 26.68 | 26.44 | 26.68 | 26.68 | 2.424e+6 |
| 2026-01-14 | ROK | 412.38 | 415.68 | 410.1 | 414.49 | 414.49 | 626,776 |
| 2026-01-14 | MBC | 12.45 | 12.79 | 12.21 | 12.62 | 12.62 | 1.287e+6 |
| 2026-01-14 | UNM | 78.54 | 79.56 | 78.04 | 78.87 | 78.87 | 1.483e+6 |
| 2026-01-14 | ROP | 422.98 | 427.84 | 420.41 | 423.12 | 423.12 | 822,955 |
| 2026-01-14 | MCD | 307.72 | 309.45 | 304.23 | 306.42 | 306.42 | 2.949e+6 |
| 2026-01-14 | MCHP | 73.19 | 74.2 | 72.71 | 73.87 | 73.87 | 5.299e+6 |
| 2026-01-14 | ROST | 192.09 | 193.39 | 189.87 | 191.43 | 191.43 | 2.262e+6 |
| 2026-01-14 | SPG | 182.07 | 183.96 | 180.18 | 183.6 | 183.6 | 1.886e+6 |
| 2026-01-14 | MCK | 822.11 | 837.77 | 819.45 | 833.47 | 833.47 | 492,918 |
| 2026-01-14 | RSG | 208.51 | 210.92 | 208.29 | 210.39 | 210.39 | 1.617e+6 |
| 2026-01-14 | NSC | 284.26 | 286.84 | 282.97 | 283.88 | 283.88 | 619,452 |
| 2026-01-14 | MCO | 529.5 | 535.14 | 526.61 | 533.56 | 533.56 | 671,110 |
| 2026-01-14 | RVTY | 109.96 | 112.56 | 108.11 | 111.36 | 111.36 | 2.051e+6 |
| 2026-01-14 | MDLZ | 55.31 | 56.83 | 55.23 | 56.74 | 56.74 | 1.257e+7 |
| 2026-01-14 | VRSN | 244.79 | 249.27 | 244.62 | 247.72 | 247.72 | 496,632 |
| 2026-01-14 | SATS | 125 | 132.17 | 122.67 | 131.09 | 131.09 | 1.302e+7 |
| 2026-01-14 | TDC | 31 | 31.33 | 30.33 | 30.59 | 30.59 | 875,814 |
| 2026-01-14 | MDT | 95.55 | 97.97 | 95.05 | 97.94 | 97.94 | 9.909e+6 |
| 2026-01-14 | SBNY | 1 | 1.05 | 1 | 1.05 | 1.05 | 12,942 |
| 2026-01-14 | TYL | 441.99 | 452.6 | 439.18 | 452 | 452 | 373,600 |
| 2026-01-14 | NFLX | 91.24 | 91.58 | 87.95 | 88.55 | 88.55 | 4.974e+7 |
| 2026-01-14 | SBUX | 89.16 | 90.41 | 89.05 | 90.04 | 90.04 | 8.373e+6 |
| 2026-01-14 | MET | 76.01 | 77.67 | 75.84 | 77.5 | 77.5 | 3.241e+6 |
| 2026-01-14 | RRC | 33.08 | 33.82 | 33.08 | 33.35 | 33.35 | 3.728e+6 |
| 2026-01-14 | SE | 129.04 | 129.19 | 123.93 | 125.25 | 125.25 | 6.249e+6 |
| 2026-01-14 | META | 625.97 | 627.92 | 614.3 | 615 | 615 | 1.553e+7 |
| 2026-01-14 | SCHW | 100.16 | 101.23 | 98.91 | 101.21 | 101.21 | 6.643e+6 |
| 2026-01-14 | SEDG | 34.56 | 34.96 | 33.61 | 34.78 | 34.78 | 1.803e+6 |
| 2026-01-14 | MGM | 34.46 | 34.76 | 34.08 | 34.41 | 34.41 | 4.283e+6 |
| 2026-01-14 | MHK | 120.77 | 122.38 | 118.4 | 119.75 | 119.75 | 946,061 |
| 2026-01-14 | SHW | 354.32 | 357.1 | 351.25 | 352.65 | 352.65 | 1.922e+6 |
| 2026-01-14 | VMC | 304.32 | 308.76 | 296.59 | 297.33 | 297.33 | 1.593e+6 |
| 2026-01-14 | TROW | 101.6 | 104.59 | 101.57 | 104.52 | 104.52 | 2.278e+6 |
| 2026-01-14 | SIG | 87.44 | 89.82 | 87.22 | 88.7 | 88.7 | 594,470 |
| 2026-01-14 | MKC | 66.83 | 68.01 | 66.7 | 67.96 | 67.96 | 4.349e+6 |
| 2026-01-14 | MKTX | 169.58 | 171.8 | 169.44 | 171.08 | 171.08 | 557,449 |
| 2026-01-14 | T | 23.08 | 23.47 | 23.08 | 23.36 | 23.36 | 5.141e+7 |
| 2026-01-14 | TGT | 106.47 | 108.5 | 106.09 | 107.7 | 107.7 | 5.886e+6 |