Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53051–53100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | FFIV | 262.68 | 265.27 | 261.88 | 263.14 | 263.14 | 1.218e+6 |
| 2025-12-26 | IR | 81.18 | 81.68 | 80.84 | 81.24 | 81.24 | 900,413 |
| 2025-12-24 | MDLZ | 53.25 | 53.68 | 53.17 | 53.65 | 53.65 | 3.834e+6 |
| 2025-12-24 | ROST | 180.7 | 182.04 | 179.73 | 181.3 | 181.3 | 621,201 |
| 2025-12-24 | MAT | 19.93 | 20.11 | 19.81 | 19.97 | 19.97 | 984,013 |
| 2025-12-24 | TGT | 92.78 | 94.73 | 92.36 | 94.66 | 94.66 | 3.300e+6 |
| 2025-12-24 | RSG | 212.47 | 213.92 | 211.9 | 211.97 | 211.97 | 917,239 |
| 2025-12-24 | MBC | 11.15 | 11.3 | 11.11 | 11.21 | 11.21 | 758,638 |
| 2025-12-24 | VAL | 49.42 | 49.92 | 49 | 49.75 | 49.75 | 291,626 |
| 2025-12-24 | RVTY | 96.97 | 97.41 | 96.04 | 96.65 | 96.65 | 366,634 |
| 2025-12-24 | MCD | 308.95 | 311.66 | 308.56 | 311.59 | 311.59 | 1.012e+6 |
| 2025-12-24 | WY | 23.42 | 23.6 | 23.4 | 23.56 | 23.56 | 1.936e+6 |
| 2025-12-24 | SATS | 106.58 | 107.54 | 106.31 | 106.95 | 106.95 | 1.022e+6 |
| 2025-12-24 | MCHP | 64.92 | 65.18 | 64.47 | 64.65 | 64.65 | 2.101e+6 |
| 2025-12-24 | PPG | 101.87 | 102.69 | 101.6 | 102.29 | 102.29 | 622,417 |
| 2025-12-24 | SBNY | 1.06 | 1.35 | 0.63 | 1.35 | 1.35 | 12,942 |
| 2025-12-24 | MCK | 825.76 | 829.96 | 825.63 | 825.74 | 825.74 | 163,500 |
| 2025-12-24 | NFLX | 93.11 | 93.68 | 92.67 | 93.64 | 93.64 | 1.243e+7 |
| 2025-12-24 | SBUX | 82.82 | 83.59 | 82.45 | 83.54 | 83.54 | 3.463e+6 |
| 2025-12-24 | MCO | 513.67 | 516.41 | 511.2 | 514.94 | 514.94 | 294,500 |
| 2025-12-24 | MTB | 205.57 | 206.76 | 203.83 | 205.81 | 205.81 | 247,740 |
| 2025-12-24 | SE | 125.7 | 127.14 | 125.18 | 126.25 | 126.25 | 1.717e+6 |
| 2025-12-24 | MDT | 95.92 | 96.1 | 95.51 | 95.78 | 95.78 | 1.979e+6 |
| 2025-12-24 | URI | 813.89 | 824.44 | 813.89 | 821.22 | 821.22 | 189,900 |
| 2025-12-24 | SEDG | 30.7 | 31.6 | 30.4 | 30.74 | 30.74 | 883,600 |
| 2025-12-24 | MET | 79.75 | 80.37 | 79.59 | 79.86 | 79.86 | 1.169e+6 |
| 2025-12-24 | NTRS | 139.72 | 140.43 | 138.63 | 139.92 | 139.92 | 300,715 |
| 2025-12-24 | SHW | 320.95 | 323.94 | 320.91 | 323.79 | 323.79 | 708,628 |
| 2025-12-24 | META | 661.96 | 667.61 | 661.63 | 666.98 | 666.98 | 5.628e+6 |
| 2025-12-24 | SIG | 85.52 | 86.58 | 84.27 | 86.37 | 86.37 | 605,933 |
| 2025-12-24 | T | 23.85 | 24.18 | 23.85 | 24.13 | 24.13 | 1.390e+7 |
| 2025-12-24 | MGM | 36.82 | 37.25 | 36.8 | 37.09 | 37.09 | 1.695e+6 |
| 2025-12-24 | TAP | 45.54 | 45.96 | 45.4 | 45.86 | 45.86 | 1.097e+6 |
| 2025-12-24 | WDC | 179.13 | 182.47 | 177.7 | 179.48 | 179.48 | 3.067e+6 |
| 2025-12-24 | MHK | 109.47 | 110.33 | 108.75 | 110.03 | 110.03 | 440,000 |
| 2025-12-24 | TDG | 1,311.5 | 1,319.89 | 1,310.86 | 1,313.57 | 1,313.57 | 72,700 |
| 2025-12-24 | TDY | 520 | 522.76 | 518.44 | 520.4 | 520.4 | 94,700 |
| 2025-12-24 | MKC | 67.83 | 68 | 67.07 | 67.8 | 67.8 | 921,100 |
| 2025-12-24 | XYZ | 64.75 | 66.74 | 64.61 | 66.05 | 66.05 | 3.018e+6 |
| 2025-12-24 | TE | 7.2 | 7.39 | 6.93 | 7.05 | 7.05 | 6.063e+6 |
| 2025-12-24 | MKTX | 180.42 | 181.72 | 180.06 | 180.74 | 180.74 | 200,446 |
| 2025-12-24 | UPS | 97.18 | 98.03 | 96.89 | 97.63 | 97.63 | 1.846e+6 |
| 2025-12-24 | TECH | 58.78 | 59.28 | 58.47 | 59 | 59 | 422,500 |
| 2025-12-24 | MLM | 639.26 | 642.54 | 637.23 | 642.35 | 642.35 | 134,600 |
| 2025-12-24 | TSN | 57.33 | 57.91 | 57.32 | 57.79 | 57.79 | 623,420 |
| 2025-12-24 | TEL | 231.39 | 232.76 | 230.13 | 230.3 | 230.3 | 418,600 |
| 2025-12-24 | MMM | 158.57 | 159.14 | 157.54 | 158.8 | 158.8 | 854,422 |
| 2025-12-24 | ORCL | 193.81 | 197.07 | 193.23 | 196.28 | 196.28 | 9.283e+6 |
| 2025-12-24 | PGR | 213.91 | 214.69 | 213.2 | 213.95 | 213.95 | 1.112e+6 |
| 2025-12-24 | MNST | 77.8 | 78.02 | 77.01 | 77.42 | 77.42 | 1.536e+6 |