Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67151–67200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | TAP | 44.22 | 45.05 | 44.16 | 44.54 | 44.54 | 2.456e+6 |
| 2025-11-20 | META | 602.5 | 605.71 | 582.38 | 588.17 | 588.17 | 2.060e+7 |
| 2025-11-20 | PSX | 132.76 | 134.91 | 129.93 | 129.97 | 129.97 | 2.155e+6 |
| 2025-11-20 | TDG | 1,352.9 | 1,364.16 | 1,321.33 | 1,327.87 | 1,327.87 | 266,000 |
| 2025-11-20 | MGM | 31.31 | 32.02 | 30.68 | 30.76 | 30.76 | 4.437e+6 |
| 2025-11-20 | POOL | 231.93 | 234.02 | 226.58 | 227.15 | 227.15 | 812,480 |
| 2025-11-20 | TDY | 498.17 | 502.93 | 483.82 | 484.47 | 484.47 | 456,242 |
| 2025-11-20 | SEE | 41.85 | 42.16 | 41.59 | 41.62 | 41.62 | 3.141e+6 |
| 2025-11-20 | MHK | 105.46 | 106.4 | 103.34 | 103.68 | 103.68 | 933,800 |
| 2025-11-20 | TE | 2.98 | 3.2 | 2.72 | 2.72 | 2.72 | 9.639e+6 |
| 2025-11-20 | MKC | 65.84 | 66.61 | 65.46 | 66.42 | 66.42 | 2.287e+6 |
| 2025-11-20 | QRVO | 82.2 | 82.78 | 78.7 | 79.25 | 79.25 | 3.329e+6 |
| 2025-11-20 | TECH | 58.91 | 59.28 | 57.95 | 58.54 | 58.54 | 1.535e+6 |
| 2025-11-20 | MKTX | 163.79 | 164.7 | 159.68 | 160.1 | 160.1 | 989,223 |
| 2025-11-20 | VEEV | 275 | 277.61 | 269.3 | 270.5 | 270.5 | 1.780e+6 |
| 2025-11-20 | TEL | 236.08 | 236.93 | 211.71 | 212.31 | 212.31 | 4.107e+6 |
| 2025-11-20 | MLM | 601.68 | 611.25 | 595.33 | 595.47 | 595.47 | 448,143 |
| 2025-11-20 | MMM | 167.11 | 168.12 | 162.39 | 163.03 | 163.03 | 3.304e+6 |
| 2025-11-20 | TER | 172.01 | 173.56 | 154.47 | 155.66 | 155.66 | 5.143e+6 |
| 2025-11-20 | TRGP | 170.09 | 173.12 | 166.8 | 168.51 | 168.51 | 2.247e+6 |
| 2025-11-20 | TGNA | 19.67 | 19.79 | 19.36 | 19.43 | 19.43 | 2.140e+6 |
| 2025-11-20 | TFX | 105.29 | 106.71 | 103.64 | 104.07 | 104.07 | 521,946 |
| 2025-11-20 | MNST | 72.3 | 73 | 72 | 72.22 | 72.22 | 5.249e+6 |
| 2025-11-20 | MO | 56.44 | 56.65 | 56.02 | 56.19 | 56.19 | 6.159e+6 |
| 2025-11-20 | TGT | 84.49 | 85.25 | 81.82 | 82.06 | 82.06 | 1.205e+7 |
| 2025-11-20 | ORCL | 229.74 | 232.57 | 209.01 | 209.4 | 209.4 | 2.746e+7 |
| 2025-11-20 | SOLS | 45.14 | 46.63 | 42.73 | 43.21 | 43.21 | 4.882e+6 |
| 2025-11-20 | THC | 194.97 | 196 | 186.21 | 186.68 | 186.68 | 847,344 |
| 2025-11-20 | MOH | 138.4 | 138.84 | 133.4 | 134.51 | 134.51 | 1.760e+6 |
| 2025-11-20 | MOS | 23.91 | 24.12 | 23.23 | 23.28 | 23.28 | 9.074e+6 |
| 2025-11-20 | TKO | 188.26 | 188.78 | 175.02 | 175.13 | 175.13 | 1.418e+6 |
| 2025-11-20 | MPC | 193.9 | 196.22 | 185.77 | 186.22 | 186.22 | 2.984e+6 |
| 2025-11-20 | RF | 24.02 | 24.27 | 23.56 | 23.63 | 23.63 | 1.651e+7 |
| 2025-11-20 | TMO | 572.35 | 579.44 | 567.47 | 571.74 | 571.74 | 1.168e+6 |
| 2025-11-20 | RTX | 174.54 | 175.54 | 170.54 | 170.77 | 170.77 | 4.221e+6 |
| 2025-11-20 | STI | 11.6 | 11.9 | 10.1 | 10.11 | 10.11 | 82,040 |
| 2025-11-20 | TPL | 303.88 | 307.08 | 293.23 | 293.64 | 293.64 | 351,855 |
| 2025-11-20 | MPWR | 905.28 | 914.07 | 849.56 | 854.04 | 854.04 | 1.053e+6 |
| 2025-11-20 | TPR | 105.64 | 106.4 | 101.35 | 101.55 | 101.55 | 3.380e+6 |
| 2025-11-20 | MRK | 93.47 | 94.48 | 92.42 | 93.47 | 93.47 | 1.255e+7 |
| 2025-11-20 | XYZ | 64.31 | 65.62 | 61.83 | 61.95 | 61.95 | 1.753e+7 |
| 2025-11-20 | TRIP | 14.92 | 15 | 13.23 | 13.36 | 13.36 | 3.538e+6 |
| 2025-11-20 | SWK | 61.77 | 62.96 | 60.87 | 61.03 | 61.03 | 1.684e+6 |
| 2025-11-20 | MRSH | 175.75 | 177.72 | 174.84 | 177.13 | 177.13 | 3.836e+6 |
| 2025-11-20 | TRMB | 77.63 | 78 | 74.66 | 74.82 | 74.82 | 993,955 |
| 2025-11-20 | MS | 162.43 | 165.14 | 156.8 | 156.99 | 156.99 | 5.259e+6 |
| 2025-11-20 | MDLZ | 54.99 | 55.56 | 54.21 | 54.76 | 54.76 | 9.747e+6 |
| 2025-11-20 | TRV | 284.58 | 287.68 | 283.86 | 285.68 | 285.68 | 1.296e+6 |
| 2025-11-20 | MSCI | 560.71 | 564.36 | 554.5 | 555.87 | 555.87 | 572,301 |
| 2025-11-20 | SNDK | 252.17 | 254.6 | 192.62 | 195.96 | 195.96 | 2.659e+7 |