Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68101–68150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | LVS | 64.31 | 64.71 | 63.19 | 63.35 | 63.35 | 5.769e+6 |
| 2025-11-19 | MAT | 18.74 | 18.91 | 18.47 | 18.57 | 18.57 | 2.888e+6 |
| 2025-11-19 | SBNY | 0.6 | 0.6 | 0.35 | 0.6 | 0.6 | 12,942 |
| 2025-11-19 | MBC | 9.44 | 9.71 | 9.33 | 9.65 | 9.65 | 1.715e+6 |
| 2025-11-19 | SBUX | 82.25 | 83.36 | 82.02 | 82.66 | 82.66 | 6.195e+6 |
| 2025-11-19 | MCD | 301.09 | 301.34 | 298.57 | 299.26 | 299.26 | 2.009e+6 |
| 2025-11-19 | SE | 146.5 | 147.34 | 143.24 | 143.53 | 143.53 | 3.567e+6 |
| 2025-11-19 | MCHP | 49.86 | 50.46 | 49.38 | 49.8 | 49.8 | 9.006e+6 |
| 2025-11-19 | STE | 255.98 | 258.35 | 251.51 | 254.06 | 254.06 | 652,639 |
| 2025-11-19 | UPS | 90.43 | 91.17 | 89.6 | 89.63 | 89.63 | 5.604e+6 |
| 2025-11-19 | TSN | 52.68 | 52.97 | 52.12 | 52.16 | 52.16 | 2.702e+6 |
| 2025-11-19 | SHW | 326.45 | 328.58 | 323.06 | 328.2 | 328.2 | 2.051e+6 |
| 2025-11-19 | PGR | 212.88 | 215.68 | 208.76 | 209.51 | 209.51 | 3.814e+6 |
| 2025-11-19 | MCK | 857.82 | 865.85 | 848.12 | 850.97 | 850.97 | 816,008 |
| 2025-11-19 | SIG | 94.53 | 94.58 | 92.77 | 93.71 | 93.71 | 652,705 |
| 2025-11-19 | OI | 12.75 | 12.87 | 12.69 | 12.7 | 12.7 | 868,341 |
| 2025-11-19 | MCO | 467.49 | 471.36 | 465.01 | 469.79 | 469.79 | 695,000 |
| 2025-11-19 | MDLZ | 54.75 | 55.22 | 54.06 | 55.09 | 55.09 | 1.078e+7 |
| 2025-11-19 | MDT | 99.44 | 101.02 | 98.44 | 98.8 | 98.8 | 1.243e+7 |
| 2025-11-19 | TFC | 43.5 | 43.83 | 43.34 | 43.74 | 43.74 | 5.999e+6 |
| 2025-11-19 | T | 25.04 | 25.11 | 24.54 | 24.72 | 24.72 | 3.430e+7 |
| 2025-11-19 | ULTA | 506.3 | 510.13 | 493 | 497.41 | 497.41 | 516,616 |
| 2025-11-19 | MET | 74.16 | 74.39 | 72.96 | 73.66 | 73.66 | 3.002e+6 |
| 2025-11-19 | MRNA | 24.95 | 25.06 | 23.77 | 24.18 | 24.18 | 9.401e+6 |
| 2025-11-19 | PNW | 87.98 | 87.98 | 86.7 | 87.09 | 87.09 | 1.428e+6 |
| 2025-11-19 | TAP | 44.84 | 45.37 | 44.27 | 44.35 | 44.35 | 2.982e+6 |
| 2025-11-19 | META | 592.73 | 594.34 | 580.29 | 589.34 | 589.34 | 2.474e+7 |
| 2025-11-19 | PSX | 133.68 | 133.77 | 131.01 | 132.43 | 132.43 | 2.927e+6 |
| 2025-11-19 | TDG | 1,343.26 | 1,358.87 | 1,324.55 | 1,341.19 | 1,341.19 | 310,038 |
| 2025-11-19 | MGM | 31.5 | 31.5 | 30.91 | 31.1 | 31.1 | 4.139e+6 |
| 2025-11-19 | TDY | 502.98 | 504.31 | 492.01 | 493.94 | 493.94 | 379,047 |
| 2025-11-19 | VRSN | 246.18 | 247.16 | 242.58 | 244.2 | 244.2 | 952,415 |
| 2025-11-19 | POOL | 237.05 | 238.61 | 228.45 | 230.77 | 230.77 | 939,980 |
| 2025-11-19 | MHK | 104.14 | 105.39 | 102.91 | 104.61 | 104.61 | 867,200 |
| 2025-11-19 | SEE | 42.08 | 42.28 | 41.8 | 41.85 | 41.85 | 3.636e+6 |
| 2025-11-19 | TE | 3.1 | 3.16 | 2.86 | 2.89 | 2.89 | 9.546e+6 |
| 2025-11-19 | MKC | 64.67 | 66.07 | 64.33 | 65.69 | 65.69 | 3.257e+6 |
| 2025-11-19 | XRX | 2.46 | 2.49 | 2.35 | 2.38 | 2.38 | 3.658e+6 |
| 2025-11-19 | PM | 152.74 | 153.88 | 151.26 | 152.84 | 152.84 | 4.343e+6 |
| 2025-11-19 | TECH | 57.78 | 58.31 | 56.84 | 57.63 | 57.63 | 1.257e+6 |
| 2025-11-19 | MKTX | 168.7 | 170.31 | 165.51 | 165.54 | 165.54 | 599,800 |
| 2025-11-19 | QRVO | 81.23 | 82.33 | 80.8 | 81.61 | 81.61 | 1.580e+6 |
| 2025-11-19 | TEL | 228.53 | 233.43 | 227.66 | 230.67 | 230.67 | 1.621e+6 |
| 2025-11-19 | MLM | 595.02 | 597.35 | 585.74 | 595.29 | 595.29 | 330,794 |
| 2025-11-19 | TER | 164.33 | 170.14 | 162.51 | 167.97 | 167.97 | 2.726e+6 |
| 2025-11-19 | MMM | 164 | 165.7 | 162.98 | 164.98 | 164.98 | 2.219e+6 |
| 2025-11-19 | MNST | 72.55 | 73.01 | 72.21 | 72.3 | 72.3 | 5.599e+6 |
| 2025-11-19 | TRGP | 165.65 | 169.18 | 164.53 | 168.47 | 168.47 | 968,000 |
| 2025-11-19 | TFX | 107.05 | 107.95 | 103.89 | 105.12 | 105.12 | 515,524 |
| 2025-11-19 | TGT | 84.75 | 87.89 | 83.66 | 84.42 | 84.42 | 1.897e+7 |