Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50351–50400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | WMT | 110.99 | 112.34 | 110.68 | 112.31 | 112.31 | 1.431e+7 |
| 2026-01-02 | MAT | 20 | 20.08 | 19.63 | 20.04 | 20.04 | 2.587e+6 |
| 2026-01-02 | WRB | 69.68 | 69.97 | 68.82 | 69.27 | 69.27 | 2.114e+6 |
| 2026-01-02 | MBC | 11.05 | 11.34 | 11.02 | 11.28 | 11.28 | 1.709e+6 |
| 2026-01-02 | WST | 274.79 | 276.62 | 269.31 | 275.94 | 275.94 | 629,200 |
| 2026-01-02 | MCD | 303.59 | 303.85 | 298.62 | 301.57 | 301.57 | 3.124e+6 |
| 2026-01-02 | WTW | 326.39 | 327.08 | 322.68 | 325.19 | 325.19 | 399,827 |
| 2026-01-02 | MCHP | 64.56 | 65.16 | 63.46 | 64.33 | 64.33 | 7.790e+6 |
| 2026-01-02 | YUM | 150.85 | 151.46 | 148.96 | 149.8 | 149.8 | 2.242e+6 |
| 2026-01-02 | MCK | 817.32 | 825.52 | 809.81 | 822.76 | 822.76 | 415,000 |
| 2026-01-02 | ZION | 57.76 | 58.72 | 57.05 | 58.38 | 58.38 | 1.194e+6 |
| 2026-01-02 | MCO | 507.41 | 507.92 | 494.34 | 496.72 | 496.72 | 753,560 |
| 2026-01-02 | TXT | 87.49 | 87.7 | 86.44 | 87.03 | 87.03 | 1.768e+6 |
| 2026-01-02 | MDLZ | 53.48 | 53.81 | 52.95 | 53.19 | 53.19 | 1.084e+7 |
| 2026-01-02 | SNA | 340.04 | 346.52 | 337.86 | 346.36 | 346.36 | 219,840 |
| 2026-01-02 | MDT | 95.26 | 95.66 | 94.52 | 95.27 | 95.27 | 6.222e+6 |
| 2026-01-02 | NE | 27.92 | 28.94 | 27.57 | 28.68 | 28.68 | 1.436e+6 |
| 2026-01-02 | MET | 77.78 | 79.33 | 76.96 | 79.14 | 79.14 | 3.336e+6 |
| 2026-01-02 | PNC | 205.56 | 209.36 | 205.2 | 208.25 | 208.25 | 2.074e+6 |
| 2026-01-02 | META | 662.17 | 663.83 | 642.96 | 649.86 | 649.86 | 1.373e+7 |
| 2026-01-02 | SJM | 95.92 | 96.04 | 94.08 | 94.62 | 94.62 | 1.774e+6 |
| 2026-01-02 | MGM | 36.63 | 36.65 | 36.12 | 36.49 | 36.49 | 4.242e+6 |
| 2026-01-02 | SNPS | 478.94 | 485.89 | 471.46 | 480.42 | 480.42 | 1.491e+6 |
| 2026-01-02 | MHK | 109.53 | 110.68 | 108.67 | 109.51 | 109.51 | 754,147 |
| 2026-01-02 | NEE | 79.9 | 80.47 | 79.04 | 80.38 | 80.38 | 8.853e+6 |
| 2026-01-02 | MKC | 67.64 | 67.78 | 66.53 | 66.69 | 66.69 | 2.446e+6 |
| 2026-01-02 | PNR | 103.64 | 105.09 | 103.13 | 104.88 | 104.88 | 807,413 |
| 2026-01-02 | MKTX | 178.53 | 178.53 | 176.53 | 176.79 | 176.79 | 482,520 |
| 2026-01-02 | PRU | 111.36 | 112.67 | 110.09 | 112.35 | 112.35 | 1.151e+6 |
| 2026-01-02 | MMM | 158.56 | 160.33 | 157.53 | 160.26 | 160.26 | 1.961e+6 |
| 2026-01-02 | UNP | 230.14 | 231.51 | 228.44 | 230.7 | 230.7 | 2.570e+6 |
| 2026-01-02 | MNST | 76.67 | 76.86 | 75.88 | 76.16 | 76.16 | 4.474e+6 |
| 2026-01-02 | POM | 0.3325 | 0.3325 | 0.292 | 0.3259 | 0.3259 | 383,500 |
| 2026-01-02 | MO | 56.71 | 56.84 | 56.11 | 56.37 | 56.37 | 1.211e+7 |
| 2026-01-02 | XEL | 73.28 | 74.73 | 72.73 | 74.13 | 74.13 | 4.213e+6 |
| 2026-01-02 | MOH | 174 | 180.97 | 171.25 | 178.46 | 178.46 | 1.336e+6 |
| 2026-01-02 | URBN | 75.29 | 75.88 | 73.7 | 75.34 | 75.34 | 1.587e+6 |
| 2026-01-02 | MOS | 23.66 | 24.9 | 23.55 | 24.56 | 24.56 | 6.577e+6 |
| 2026-01-02 | WYNN | 119.5 | 122.41 | 119.42 | 121.98 | 121.98 | 810,430 |
| 2026-01-02 | MPC | 161.42 | 163.91 | 160.9 | 163.69 | 163.69 | 1.409e+6 |
| 2026-01-02 | WU | 9.13 | 9.17 | 8.98 | 9.01 | 9.01 | 6.373e+6 |
| 2026-01-02 | MPWR | 925.76 | 955.19 | 924.33 | 934.44 | 934.44 | 618,935 |
| 2026-01-02 | SYK | 350.33 | 350.6 | 344.79 | 347.24 | 347.24 | 2.102e+6 |
| 2026-01-02 | MRK | 104.76 | 105.84 | 103.66 | 105.67 | 105.67 | 9.992e+6 |
| 2026-01-02 | NCLH | 22.52 | 22.97 | 22.22 | 22.78 | 22.78 | 8.573e+6 |
| 2026-01-02 | MRNA | 29.83 | 31.34 | 29.81 | 30.86 | 30.86 | 9.583e+6 |
| 2026-01-02 | SYY | 72.39 | 72.55 | 71.32 | 72.08 | 72.08 | 3.105e+6 |
| 2026-01-02 | MRSH | 182.54 | 183.12 | 179.96 | 180.62 | 180.62 | 1.984e+6 |
| 2026-01-02 | SPGI | 520.6 | 523.33 | 510.12 | 511.47 | 511.47 | 1.637e+6 |
| 2026-01-02 | MS | 176.6 | 180 | 175.23 | 179.94 | 179.94 | 4.510e+6 |