Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59151–59200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | ILMN | 133.94 | 136.64 | 133.94 | 136.44 | 136.44 | 1.351e+6 |
| 2025-12-11 | LIN | 393.92 | 402.94 | 393.55 | 401.95 | 401.95 | 3.273e+6 |
| 2025-12-11 | LYV | 137.94 | 141.87 | 137.94 | 141.87 | 141.87 | 2.041e+6 |
| 2025-12-11 | LNT | 64 | 64.64 | 63.79 | 63.92 | 63.92 | 1.389e+6 |
| 2025-12-11 | MA | 541.03 | 563.31 | 540.91 | 561.56 | 561.56 | 3.660e+6 |
| 2025-12-11 | MAA | 129.45 | 130.42 | 128.94 | 129.88 | 129.88 | 823,500 |
| 2025-12-11 | MAR | 286.06 | 296.26 | 283.96 | 295.31 | 295.31 | 2.261e+6 |
| 2025-12-11 | GILD | 120.76 | 122.23 | 119.53 | 121.71 | 121.71 | 4.892e+6 |
| 2025-12-11 | IDXX | 700.94 | 716.45 | 696.88 | 707.5 | 707.5 | 417,415 |
| 2025-12-11 | EMN | 62.98 | 64.36 | 62.91 | 64.22 | 64.22 | 2.138e+6 |
| 2025-12-11 | HIG | 130.37 | 135.49 | 129.86 | 134.71 | 134.71 | 2.292e+6 |
| 2025-12-11 | LYB | 44.93 | 45.79 | 44.07 | 44.57 | 44.57 | 5.778e+6 |
| 2025-12-10 | TDC | 31.47 | 32.03 | 31.29 | 31.66 | 31.66 | 1.164e+6 |
| 2025-12-10 | RSG | 207.61 | 208.49 | 205.78 | 206.36 | 206.36 | 2.105e+6 |
| 2025-12-10 | MAT | 20.26 | 20.98 | 20.21 | 20.92 | 20.92 | 4.250e+6 |
| 2025-12-10 | NTRS | 132.56 | 137.08 | 131.5 | 136.81 | 136.81 | 1.309e+6 |
| 2025-12-10 | RVTY | 99.07 | 103.37 | 99.07 | 103.37 | 103.37 | 1.115e+6 |
| 2025-12-10 | MBC | 11.01 | 11.75 | 10.88 | 11.62 | 11.62 | 1.562e+6 |
| 2025-12-10 | SNDK | 218 | 234.17 | 215.2 | 232.86 | 232.86 | 6.090e+6 |
| 2025-12-10 | SATS | 97.57 | 105.31 | 96.13 | 103.98 | 103.98 | 1.425e+7 |
| 2025-12-10 | MCD | 307.78 | 309.59 | 304.31 | 308.8 | 308.8 | 4.104e+6 |
| 2025-12-10 | RRC | 37.48 | 37.48 | 36.19 | 37.12 | 37.12 | 4.557e+6 |
| 2025-12-10 | SBNY | 1.01 | 1.4 | 1 | 1.12 | 1.12 | 105,100 |
| 2025-12-10 | MCHP | 66.07 | 67.47 | 65.52 | 67.17 | 67.17 | 8.780e+6 |
| 2025-12-10 | USB | 50.55 | 52.67 | 50.55 | 52.5 | 52.5 | 1.036e+7 |
| 2025-12-10 | SBUX | 81.21 | 82.98 | 80.97 | 82.83 | 82.83 | 1.054e+7 |
| 2025-12-10 | MCK | 797.49 | 815.24 | 793.27 | 812.43 | 812.43 | 1.193e+6 |
| 2025-12-10 | NKE | 63.56 | 65.72 | 63.34 | 65.36 | 65.36 | 2.030e+7 |
| 2025-12-10 | SE | 128.53 | 129 | 123.16 | 124.22 | 124.22 | 7.091e+6 |
| 2025-12-10 | MCO | 483.53 | 484.15 | 471.32 | 477.82 | 477.82 | 2.443e+6 |
| 2025-12-10 | OMC | 72.26 | 76.03 | 72.26 | 75.9 | 75.9 | 9.951e+6 |
| 2025-12-10 | SHW | 320.64 | 325.49 | 318.57 | 324.7 | 324.7 | 2.161e+6 |
| 2025-12-10 | MDT | 97.98 | 99.53 | 97.97 | 99.23 | 99.23 | 6.159e+6 |
| 2025-12-10 | TROW | 101.16 | 102.11 | 98.47 | 100.81 | 100.81 | 3.540e+6 |
| 2025-12-10 | SIG | 89.85 | 92.14 | 87.55 | 91.95 | 91.95 | 1.155e+6 |
| 2025-12-10 | MET | 76.61 | 78.7 | 76.46 | 78.65 | 78.65 | 3.076e+6 |
| 2025-12-10 | MTB | 196.12 | 204.3 | 195.2 | 203.19 | 203.19 | 1.349e+6 |
| 2025-12-10 | VFC | 17.97 | 19.26 | 17.97 | 19.07 | 19.07 | 6.512e+6 |
| 2025-12-10 | META | 648.87 | 653.42 | 642.33 | 649.05 | 649.05 | 1.691e+7 |
| 2025-12-10 | T | 24.03 | 24.07 | 23.75 | 23.86 | 23.86 | 4.896e+7 |
| 2025-12-10 | MRNA | 28.22 | 29.12 | 27.98 | 29.03 | 29.03 | 7.686e+6 |
| 2025-12-10 | MGM | 36.38 | 37.64 | 36.21 | 37.2 | 37.2 | 5.618e+6 |
| 2025-12-10 | XYZ | 61.45 | 63.35 | 60.98 | 63.29 | 63.29 | 5.491e+6 |
| 2025-12-10 | TAP | 45.14 | 46.41 | 44.82 | 46.37 | 46.37 | 4.316e+6 |
| 2025-12-10 | MHK | 107.06 | 112.17 | 107.04 | 111.7 | 111.7 | 1.025e+6 |
| 2025-12-10 | TDG | 1,320 | 1,322.5 | 1,276.99 | 1,302.9 | 1,302.9 | 531,400 |
| 2025-12-10 | TDY | 512.97 | 519.73 | 510.38 | 516.2 | 516.2 | 290,366 |
| 2025-12-10 | MKC | 62.53 | 63.34 | 62.32 | 63.3 | 63.3 | 1.880e+6 |
| 2025-12-10 | PM | 147.38 | 147.91 | 145.57 | 147.1 | 147.1 | 9.023e+6 |
| 2025-12-10 | TE | 6.7 | 6.73 | 6.15 | 6.15 | 6.15 | 1.130e+7 |