Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

46951–47000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-09	MCD	307.32	307.8	302.91	305.61	305.61	2.972e+6
2026-01-09	RVTY	102.42	104.61	100.83	104.28	104.28	1.181e+6
2026-01-09	SATS	117.69	120.53	117.51	120	120	7.161e+6
2026-01-09	MCHP	73.23	75.24	72.72	74.41	74.41	9.124e+6
2026-01-09	UHS	212.09	214.88	205.88	206.83	206.83	740,541
2026-01-09	SBNY	1.1	1.1	0.8	1.1	1.1	12,942
2026-01-09	MCK	816.3	824.01	814.09	815.38	815.38	583,539
2026-01-09	TGT	103.59	105.23	102.13	103.48	103.48	6.490e+6
2026-01-09	SBUX	87.28	88.02	85.74	87.8	87.8	7.593e+6
2026-01-09	MCO	528.9	534.84	528.48	529.21	529.21	654,000
2026-01-09	SPG	182.61	183.9	182.03	182.58	182.58	1.169e+6
2026-01-09	SE	133.57	135	131.71	133.52	133.52	2.922e+6
2026-01-09	MDLZ	53.53	54.77	53.09	54.62	54.62	9.909e+6
2026-01-09	SNDK	341.6	384	334.54	377.41	377.41	1.935e+7
2026-01-09	SEDG	31.95	33.9	31.14	32.89	32.89	4.570e+6
2026-01-09	MDT	98.15	98.4	96.31	96.74	96.74	5.983e+6
2026-01-09	NFLX	90.03	90.05	88.32	89.46	89.46	5.558e+7
2026-01-09	SHW	341.85	352.3	341.09	351.58	351.58	2.433e+6
2026-01-09	MET	78.49	78.9	77.85	78.25	78.25	2.532e+6
2026-01-09	Q	90.11	91.83	88.78	90.25	90.25	2.141e+6
2026-01-09	SIG	87.27	89.15	82.5	83.76	83.76	1.434e+6
2026-01-09	META	644.88	654.39	642.3	652.5	652.5	1.163e+7
2026-01-09	WDC	187.77	200.83	185.92	200.37	200.37	9.888e+6
2026-01-09	T	23.63	23.79	23.46	23.47	23.47	3.081e+7
2026-01-09	MGM	35.68	35.81	34.31	34.45	34.45	5.330e+6
2026-01-09	VFC	20.21	20.36	19.34	19.76	19.76	6.309e+6
2026-01-09	TAP	47.1	47.76	46.78	47.64	47.64	2.563e+6
2026-01-09	MHK	116.09	119.34	115.3	118.72	118.72	1.395e+6
2026-01-09	UAL	117	118.65	114.37	117.32	117.32	3.758e+6
2026-01-09	SO	85.84	86.43	85.59	85.63	85.63	3.152e+6
2026-01-09	MKC	66.68	67.7	66.15	67.12	67.12	2.736e+6
2026-01-09	TDG	1,379.13	1,395	1,355.59	1,392.09	1,392.09	409,800
2026-01-09	NSC	288	291.08	284.04	284.71	284.71	786,800
2026-01-09	MKTX	168.38	170.59	167.07	167.11	167.11	569,937
2026-01-09	TDY	548.91	557.78	544.31	549.02	549.02	422,600
2026-01-09	STZ	147.1	147.96	143.85	145.08	145.08	2.677e+6
2026-01-09	MMM	163.9	164.65	162.37	163.65	163.65	2.307e+6
2026-01-09	TE	6.9	7.15	6.63	6.94	6.94	1.459e+7
2026-01-09	TECH	65.14	66.74	64.73	65.49	65.49	2.467e+6
2026-01-09	MNST	76.49	77.52	76.18	77.34	77.34	3.569e+6
2026-01-09	TMUS	195.54	201.08	195.46	199.6	199.6	3.830e+6
2026-01-09	TEL	225.57	230.13	224.14	230.01	230.01	944,723
2026-01-09	MO	55.84	56.61	55.71	56.58	56.58	1.268e+7
2026-01-09	XYL	141.09	141.3	139.12	139.22	139.22	989,300
2026-01-09	TER	215.57	219.25	215.49	217.09	217.09	2.570e+6
2026-01-09	MOH	184.5	185	178.17	181.5	181.5	1.331e+6
2026-01-09	VEEV	243.37	245.49	240	240.12	240.12	1.590e+6
2026-01-09	TFX	109.46	112.66	107.95	112.2	112.2	1.344e+6
2026-01-09	MOS	26.24	26.76	25.3	25.51	25.51	8.657e+6
2026-01-09	WM	218.74	221.39	218.07	220.04	220.04	1.992e+6

← anterior siguiente →