Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50601–50650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | MAA | 135.29 | 136.75 | 134.36 | 135.9 | 135.9 | 841,200 |
| 2026-01-02 | GM | 81.22 | 81.3 | 79.37 | 80.79 | 80.79 | 7.469e+6 |
| 2026-01-02 | MAR | 309.34 | 313.08 | 307.8 | 312.19 | 312.19 | 1.061e+6 |
| 2026-01-02 | CRH | 124.61 | 125.93 | 123.95 | 125.54 | 125.54 | 4.594e+6 |
| 2026-01-02 | EMN | 63.44 | 63.78 | 62.55 | 63.57 | 63.57 | 809,400 |
| 2026-01-02 | FLS | 69.7 | 70.67 | 69.04 | 70.54 | 70.54 | 771,600 |
| 2026-01-02 | HOG | 20.35 | 20.67 | 20.35 | 20.42 | 20.42 | 2.475e+6 |
| 2026-01-02 | LII | 486.75 | 498.21 | 483.51 | 497.45 | 497.45 | 284,900 |
| 2025-12-31 | MAT | 19.93 | 20.08 | 19.82 | 19.84 | 19.84 | 1.573e+6 |
| 2025-12-31 | MBC | 11.05 | 11.16 | 10.94 | 11.04 | 11.04 | 1.401e+6 |
| 2025-12-31 | WRB | 70.52 | 71.07 | 69.98 | 70.03 | 70.03 | 1.537e+6 |
| 2025-12-31 | MCD | 306.07 | 306.5 | 303.65 | 303.93 | 303.93 | 1.904e+6 |
| 2025-12-31 | WST | 275.84 | 276.61 | 274.42 | 274.68 | 274.68 | 397,740 |
| 2025-12-31 | MCHP | 63.88 | 63.95 | 62.95 | 63.03 | 63.03 | 4.564e+6 |
| 2025-12-31 | WTW | 331.1 | 332.46 | 327.35 | 327.51 | 327.51 | 324,500 |
| 2025-12-31 | MCK | 827.21 | 828.56 | 819.24 | 819.61 | 819.61 | 430,239 |
| 2025-12-31 | YUM | 151.06 | 151.66 | 150.42 | 150.59 | 150.59 | 1.103e+6 |
| 2025-12-31 | MCO | 512.49 | 514.07 | 508.47 | 508.54 | 508.54 | 519,200 |
| 2025-12-31 | ZBRA | 246.78 | 246.96 | 242.64 | 242.82 | 242.82 | 376,640 |
| 2025-12-31 | ZION | 58.02 | 58.12 | 57.45 | 57.68 | 57.68 | 1.129e+6 |
| 2025-12-31 | MDLZ | 54.03 | 54.03 | 53.33 | 53.37 | 53.37 | 6.661e+6 |
| 2025-12-31 | TXT | 88.55 | 88.64 | 86.9 | 87.15 | 87.15 | 1.513e+6 |
| 2025-12-31 | MDT | 95.77 | 96.2 | 95.16 | 95.28 | 95.28 | 4.732e+6 |
| 2025-12-31 | SNA | 344.7 | 346.43 | 339.54 | 340.09 | 340.09 | 198,300 |
| 2025-12-31 | MET | 78.79 | 78.79 | 77.74 | 77.78 | 77.78 | 2.154e+6 |
| 2025-12-31 | NE | 28.19 | 28.27 | 27.87 | 27.93 | 27.93 | 1.181e+6 |
| 2025-12-31 | META | 664.19 | 664.44 | 658.88 | 659.53 | 659.53 | 7.940e+6 |
| 2025-12-31 | TYL | 456.21 | 458.78 | 453.22 | 453.95 | 453.95 | 181,345 |
| 2025-12-31 | PNC | 207.8 | 208.18 | 205.22 | 205.56 | 205.56 | 1.315e+6 |
| 2025-12-31 | MGM | 36.67 | 36.88 | 36.33 | 36.49 | 36.49 | 2.583e+6 |
| 2025-12-31 | SJM | 96.27 | 97.02 | 95.65 | 95.77 | 95.77 | 916,200 |
| 2025-12-31 | MHK | 109.34 | 110.12 | 108.83 | 109.3 | 109.3 | 757,700 |
| 2025-12-31 | SNPS | 473.13 | 474.66 | 469.07 | 469.72 | 469.72 | 1.178e+6 |
| 2025-12-31 | MKC | 67.75 | 68.16 | 67.48 | 67.51 | 67.51 | 1.685e+6 |
| 2025-12-31 | NEE | 80.15 | 80.15 | 79.67 | 79.74 | 79.74 | 5.036e+6 |
| 2025-12-31 | MKTX | 179.36 | 180.8 | 179.31 | 179.46 | 179.46 | 401,335 |
| 2025-12-31 | PNR | 105.19 | 105.38 | 103.5 | 103.56 | 103.56 | 627,400 |
| 2025-12-31 | MMM | 159.62 | 159.79 | 158.5 | 158.56 | 158.56 | 1.202e+6 |
| 2025-12-31 | PRU | 112.24 | 112.27 | 111.32 | 111.37 | 111.37 | 967,443 |
| 2025-12-31 | MNST | 77.29 | 77.35 | 76.56 | 76.67 | 76.67 | 2.794e+6 |
| 2025-12-31 | UNP | 231.93 | 232.28 | 229.97 | 230.12 | 230.12 | 1.769e+6 |
| 2025-12-31 | MO | 56.82 | 56.96 | 56.6 | 56.71 | 56.71 | 5.231e+6 |
| 2025-12-31 | POM | 0.295 | 0.3063 | 0.28 | 0.2949 | 0.2949 | 904,719 |
| 2025-12-31 | MOH | 170.32 | 176.72 | 170 | 173.54 | 173.54 | 1.672e+6 |
| 2025-12-31 | XEL | 73.65 | 73.79 | 73.31 | 73.32 | 73.32 | 2.513e+6 |
| 2025-12-31 | MOS | 23.69 | 23.87 | 23.59 | 23.65 | 23.65 | 4.509e+6 |
| 2025-12-31 | URBN | 75.04 | 76.39 | 74.83 | 75.26 | 75.26 | 1.007e+6 |
| 2025-12-31 | MPC | 162.65 | 162.73 | 160.51 | 161.2 | 161.2 | 1.324e+6 |
| 2025-12-31 | WYNN | 119.82 | 120.74 | 119.37 | 119.75 | 119.75 | 1.949e+6 |
| 2025-12-31 | MPWR | 924.51 | 926.22 | 904.52 | 904.55 | 904.55 | 381,933 |