Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57351–57400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | MET | 81.73 | 82.21 | 80.99 | 81.4 | 81.4 | 4.542e+6 |
| 2025-12-15 | TMUS | 195.05 | 197.01 | 193.37 | 195.22 | 195.22 | 5.158e+6 |
| 2025-12-15 | META | 645.15 | 652.45 | 638.16 | 646.96 | 646.96 | 1.555e+7 |
| 2025-12-15 | TSN | 59.92 | 59.98 | 58.59 | 59.05 | 59.05 | 3.458e+6 |
| 2025-12-15 | ORCL | 187.14 | 187.82 | 180.29 | 183.79 | 183.79 | 4.390e+7 |
| 2025-12-15 | SIG | 87.24 | 88.11 | 85.01 | 85.91 | 85.91 | 662,507 |
| 2025-12-15 | MGM | 37.69 | 37.93 | 36.75 | 37.38 | 37.38 | 4.859e+6 |
| 2025-12-15 | T | 23.96 | 24.09 | 23.69 | 23.78 | 23.78 | 3.716e+7 |
| 2025-12-15 | MHK | 112.88 | 112.88 | 110.2 | 111.49 | 111.49 | 708,700 |
| 2025-12-15 | RTX | 178.4 | 180.92 | 177.83 | 180.75 | 180.75 | 3.692e+6 |
| 2025-12-15 | ZBH | 91.33 | 92.6 | 90.57 | 91.94 | 91.94 | 2.433e+6 |
| 2025-12-15 | TAP | 47.12 | 47.32 | 44.66 | 47.18 | 47.18 | 3.660e+6 |
| 2025-12-15 | TGT | 95.67 | 96.03 | 94.44 | 95.67 | 95.67 | 5.730e+6 |
| 2025-12-15 | TDG | 1,306.58 | 1,312.34 | 1,282.1 | 1,292.08 | 1,292.08 | 554,427 |
| 2025-12-15 | MKC | 66.67 | 67.6 | 66.51 | 67.38 | 67.38 | 2.818e+6 |
| 2025-12-15 | STT | 127.19 | 128.37 | 126.46 | 127.26 | 127.26 | 2.763e+6 |
| 2025-12-15 | UDR | 34.9 | 34.98 | 34.67 | 34.92 | 34.92 | 1.651e+6 |
| 2025-12-15 | TDY | 518.08 | 520.97 | 512.36 | 514.29 | 514.29 | 266,100 |
| 2025-12-15 | PKG | 203.7 | 204.12 | 201.91 | 203.29 | 203.29 | 879,700 |
| 2025-12-15 | MKTX | 176.68 | 178.1 | 175.85 | 177.43 | 177.43 | 691,200 |
| 2025-12-15 | TE | 5.38 | 5.44 | 4.78 | 5.06 | 5.06 | 2.291e+7 |
| 2025-12-15 | UA | 4.19 | 4.21 | 4.09 | 4.12 | 4.12 | 3.390e+6 |
| 2025-12-15 | MLM | 628.81 | 635.27 | 624.5 | 633.1 | 633.1 | 439,415 |
| 2025-12-15 | ULTA | 603 | 603 | 589.42 | 591.2 | 591.2 | 908,095 |
| 2025-12-15 | TECH | 59.59 | 60.08 | 57.24 | 58.5 | 58.5 | 1.724e+6 |
| 2025-12-15 | NDSN | 235.65 | 238 | 233.07 | 236.24 | 236.24 | 796,900 |
| 2025-12-15 | MMM | 167.93 | 168.73 | 163.6 | 164.11 | 164.11 | 2.576e+6 |
| 2025-12-15 | TEL | 228.87 | 230.87 | 227.88 | 229.11 | 229.11 | 2.319e+6 |
| 2025-12-15 | MNST | 74.25 | 74.98 | 74.16 | 74.85 | 74.85 | 5.618e+6 |
| 2025-12-15 | TER | 199.75 | 200.33 | 193.39 | 194.54 | 194.54 | 3.223e+6 |
| 2025-12-15 | MO | 56.75 | 57.77 | 56.74 | 57.07 | 57.07 | 1.100e+7 |
| 2025-12-15 | POOL | 239.15 | 240.75 | 233.62 | 235.17 | 235.17 | 661,100 |
| 2025-12-15 | SO | 83.47 | 84.79 | 83.16 | 84.63 | 84.63 | 6.827e+6 |
| 2025-12-15 | TFX | 126.62 | 128.13 | 125.22 | 126.03 | 126.03 | 577,633 |
| 2025-12-15 | MOH | 170.67 | 171.33 | 165.17 | 166.5 | 166.5 | 1.197e+6 |
| 2025-12-15 | THC | 199.13 | 199.13 | 195.7 | 197.32 | 197.32 | 835,902 |
| 2025-12-15 | XRX | 2.56 | 2.9 | 2.49 | 2.67 | 2.67 | 1.052e+7 |
| 2025-12-15 | MOS | 25.27 | 25.52 | 24.29 | 24.41 | 24.41 | 1.311e+7 |
| 2025-12-15 | TKO | 205.61 | 207.65 | 200.79 | 206.62 | 206.62 | 1.682e+6 |
| 2025-12-15 | MPC | 183.38 | 184.19 | 182.4 | 183.88 | 183.88 | 2.403e+6 |
| 2025-12-15 | TMO | 573.66 | 575.77 | 565.11 | 575.34 | 575.34 | 1.702e+6 |
| 2025-12-15 | MPWR | 957.27 | 971.42 | 942.97 | 945.91 | 945.91 | 690,903 |
| 2025-12-15 | VLO | 166.49 | 166.51 | 164.24 | 166.09 | 166.09 | 3.333e+6 |
| 2025-12-15 | TPL | 281.24 | 281.66 | 270.36 | 279.56 | 279.56 | 1.890e+6 |
| 2025-12-15 | MRK | 99.25 | 100.19 | 97.28 | 99.52 | 99.52 | 1.674e+7 |
| 2025-12-15 | SLG | 44.5 | 45.24 | 44.07 | 44.8 | 44.8 | 1.307e+6 |
| 2025-12-15 | MRNA | 29.28 | 30.3 | 28.66 | 29.92 | 29.92 | 9.272e+6 |
| 2025-12-15 | TPR | 123.67 | 125.39 | 122.52 | 123.25 | 123.25 | 2.734e+6 |
| 2025-12-15 | XYZ | 65.63 | 66.4 | 63.95 | 64.02 | 64.02 | 6.712e+6 |
| 2025-12-15 | ZTS | 117.77 | 121.5 | 117.68 | 119.94 | 119.94 | 7.160e+6 |