Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56101–56150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | ADP | 260.97 | 263.07 | 258.62 | 258.83 | 258.83 | 3.509e+6 |
| 2025-12-18 | MAR | 309.05 | 310.48 | 303.72 | 305.63 | 305.63 | 1.660e+6 |
| 2025-12-18 | EMN | 63.04 | 64.17 | 62.96 | 63.39 | 63.39 | 1.108e+6 |
| 2025-12-18 | HOG | 21.19 | 21.26 | 20.74 | 21.02 | 21.02 | 3.317e+6 |
| 2025-12-18 | ATO | 167.77 | 169.49 | 167.77 | 168.48 | 168.48 | 1.025e+6 |
| 2025-12-18 | INVH | 26.77 | 26.88 | 26.55 | 26.78 | 26.78 | 5.384e+6 |
| 2025-12-18 | LH | 256.16 | 256.86 | 250.26 | 251.4 | 251.4 | 1.063e+6 |
| 2025-12-17 | SPG | 180.89 | 182.74 | 180.32 | 182.12 | 182.12 | 1.443e+6 |
| 2025-12-17 | NWSA | 25.79 | 26.13 | 25.64 | 25.92 | 25.92 | 5.782e+6 |
| 2025-12-17 | MAT | 20.32 | 20.56 | 20.15 | 20.34 | 20.34 | 2.994e+6 |
| 2025-12-17 | RSG | 212.07 | 215.25 | 211.54 | 213.49 | 213.49 | 2.202e+6 |
| 2025-12-17 | RVTY | 95.67 | 100.03 | 95.67 | 96.64 | 96.64 | 1.417e+6 |
| 2025-12-17 | MBC | 11.4 | 11.69 | 11.32 | 11.46 | 11.46 | 1.357e+6 |
| 2025-12-17 | SCHW | 95.9 | 96.53 | 95.16 | 95.94 | 95.94 | 1.093e+7 |
| 2025-12-17 | SATS | 103.81 | 104.36 | 99.9 | 100.89 | 100.89 | 3.757e+6 |
| 2025-12-17 | MCD | 313.8 | 317.43 | 313.25 | 316.92 | 316.92 | 3.329e+6 |
| 2025-12-17 | TROW | 102.75 | 104.51 | 102.25 | 102.38 | 102.38 | 2.089e+6 |
| 2025-12-17 | SBNY | 1.15 | 1.48 | 1.15 | 1.45 | 1.45 | 143,600 |
| 2025-12-17 | MCHP | 65.46 | 65.89 | 62.76 | 63.3 | 63.3 | 8.751e+6 |
| 2025-12-17 | OMC | 78.77 | 81.58 | 78.68 | 81.08 | 81.08 | 5.069e+6 |
| 2025-12-17 | SBUX | 83.54 | 84.78 | 83.47 | 84.17 | 84.17 | 7.947e+6 |
| 2025-12-17 | MCK | 810.8 | 812.3 | 800.54 | 805.85 | 805.85 | 722,032 |
| 2025-12-17 | VAL | 50.32 | 50.67 | 48.09 | 49.63 | 49.63 | 2.364e+6 |
| 2025-12-17 | SE | 125 | 125.37 | 118.86 | 118.95 | 118.95 | 5.494e+6 |
| 2025-12-17 | MCO | 489.42 | 501.63 | 489.07 | 496.76 | 496.76 | 1.279e+6 |
| 2025-12-17 | SEDG | 29.9 | 30.83 | 28.6 | 28.92 | 28.92 | 3.102e+6 |
| 2025-12-17 | RTX | 177.59 | 178.99 | 175.22 | 175.88 | 175.88 | 6.633e+6 |
| 2025-12-17 | MDT | 96.31 | 97.08 | 96.26 | 96.79 | 96.79 | 5.575e+6 |
| 2025-12-17 | UPS | 97.16 | 98.35 | 96.9 | 97.92 | 97.92 | 5.979e+6 |
| 2025-12-17 | SHW | 323.76 | 327.9 | 322.33 | 326.38 | 326.38 | 1.569e+6 |
| 2025-12-17 | MET | 81.45 | 81.66 | 80.68 | 81.32 | 81.32 | 5.433e+6 |
| 2025-12-17 | ORCL | 182.19 | 185.36 | 175.99 | 177.37 | 177.37 | 5.022e+7 |
| 2025-12-17 | SIG | 83.24 | 83.24 | 81.56 | 82.62 | 82.62 | 710,650 |
| 2025-12-17 | META | 655.05 | 660.67 | 648.65 | 648.95 | 648.95 | 1.560e+7 |
| 2025-12-17 | PGR | 210.19 | 213.77 | 205.66 | 213.59 | 213.59 | 5.575e+6 |
| 2025-12-17 | T | 23.59 | 23.92 | 23.56 | 23.83 | 23.83 | 3.946e+7 |
| 2025-12-17 | MGM | 36.38 | 36.7 | 36 | 36.2 | 36.2 | 4.443e+6 |
| 2025-12-17 | TAP | 47.31 | 48.03 | 47.26 | 47.57 | 47.57 | 2.191e+6 |
| 2025-12-17 | VEEV | 219.07 | 221.51 | 215.3 | 215.46 | 215.46 | 1.758e+6 |
| 2025-12-17 | MHK | 109.2 | 111.25 | 108.23 | 109.2 | 109.2 | 1.095e+6 |
| 2025-12-17 | TDG | 1,263.8 | 1,286.81 | 1,256.53 | 1,261.64 | 1,261.64 | 469,012 |
| 2025-12-17 | TDY | 504.51 | 509.84 | 501.34 | 502.82 | 502.82 | 273,700 |
| 2025-12-17 | MKC | 67.26 | 68.37 | 67.26 | 67.57 | 67.57 | 4.597e+6 |
| 2025-12-17 | PKG | 201.88 | 202.4 | 199 | 201.15 | 201.15 | 837,938 |
| 2025-12-17 | TGT | 95.12 | 96.71 | 93.31 | 96.69 | 96.69 | 6.830e+6 |
| 2025-12-17 | MKTX | 177.5 | 181.6 | 177.44 | 180.09 | 180.09 | 588,229 |
| 2025-12-17 | TE | 5.5 | 5.85 | 5.32 | 5.42 | 5.42 | 2.228e+7 |
| 2025-12-17 | TECH | 57.18 | 58.1 | 56.75 | 56.81 | 56.81 | 1.697e+6 |
| 2025-12-17 | MLM | 625.12 | 630.33 | 609.57 | 618.25 | 618.25 | 607,300 |
| 2025-12-17 | ROL | 59.71 | 60.63 | 59.08 | 59.85 | 59.85 | 3.914e+6 |