Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69601–69650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | SIG | 100.22 | 101.39 | 98.75 | 100.27 | 100.27 | 483,649 |
| 2025-11-14 | MCHP | 53.09 | 53.61 | 51.96 | 52.43 | 52.43 | 8.290e+6 |
| 2025-11-14 | PNW | 87.51 | 87.51 | 86.14 | 86.77 | 86.77 | 1.525e+6 |
| 2025-11-14 | T | 25.31 | 25.37 | 24.89 | 25.04 | 25.04 | 3.739e+7 |
| 2025-11-14 | MCK | 848.21 | 853.5 | 839.87 | 840.61 | 840.61 | 758,200 |
| 2025-11-14 | ORCL | 209.54 | 225.66 | 209.48 | 221.49 | 221.49 | 3.605e+7 |
| 2025-11-14 | TAP | 45.99 | 46.28 | 44.91 | 45.49 | 45.49 | 2.777e+6 |
| 2025-11-14 | MCO | 486.91 | 487.29 | 475.48 | 476.37 | 476.37 | 756,135 |
| 2025-11-14 | RF | 24.37 | 24.55 | 24.12 | 24.47 | 24.47 | 1.451e+7 |
| 2025-11-14 | TDG | 1,329.08 | 1,359.15 | 1,322.4 | 1,340.6 | 1,340.6 | 312,900 |
| 2025-11-14 | MDLZ | 56.22 | 56.64 | 55.52 | 55.85 | 55.85 | 6.854e+6 |
| 2025-11-14 | ROL | 57.4 | 58.14 | 57.28 | 57.85 | 57.85 | 2.749e+6 |
| 2025-11-14 | TDY | 501.33 | 505.54 | 496 | 501.23 | 501.23 | 475,249 |
| 2025-11-14 | MDT | 94.34 | 95.09 | 93.68 | 94.4 | 94.4 | 6.325e+6 |
| 2025-11-14 | TDC | 26.41 | 27.24 | 26.35 | 27.24 | 27.24 | 1.493e+6 |
| 2025-11-14 | TE | 2.85 | 3.55 | 2.8 | 3.36 | 3.36 | 1.702e+7 |
| 2025-11-14 | MET | 77.74 | 78.17 | 76.9 | 77.49 | 77.49 | 3.276e+6 |
| 2025-11-14 | SYF | 72.41 | 73.34 | 71.52 | 72.5 | 72.5 | 3.145e+6 |
| 2025-11-14 | TECH | 59.16 | 60.31 | 58.4 | 59.11 | 59.11 | 1.969e+6 |
| 2025-11-14 | META | 600.79 | 612.66 | 594.21 | 608.45 | 608.45 | 2.072e+7 |
| 2025-11-14 | QRVO | 84.21 | 86.26 | 84.14 | 84.98 | 84.98 | 1.283e+6 |
| 2025-11-14 | TEL | 230.55 | 238.08 | 228.25 | 234.92 | 234.92 | 2.006e+6 |
| 2025-11-14 | MGM | 32.38 | 32.7 | 32.13 | 32.47 | 32.47 | 4.172e+6 |
| 2025-11-14 | SEE | 42.25 | 43.06 | 41.68 | 42.87 | 42.87 | 5.781e+6 |
| 2025-11-14 | TER | 163.66 | 173.53 | 162.94 | 169.7 | 169.7 | 3.208e+6 |
| 2025-11-14 | MHK | 107.09 | 108.27 | 106.29 | 106.96 | 106.96 | 778,362 |
| 2025-11-14 | ZBH | 90.42 | 90.79 | 88.69 | 89.43 | 89.43 | 2.226e+6 |
| 2025-11-14 | TFX | 108.09 | 108.21 | 104.53 | 106.42 | 106.42 | 619,208 |
| 2025-11-14 | MKC | 65.19 | 65.59 | 64.05 | 64.31 | 64.31 | 2.428e+6 |
| 2025-11-14 | PM | 152.48 | 152.78 | 150.1 | 152.66 | 152.66 | 3.530e+6 |
| 2025-11-14 | TGT | 88.25 | 89.35 | 87.68 | 88.16 | 88.16 | 6.097e+6 |
| 2025-11-14 | MKTX | 172.77 | 173.72 | 170.72 | 172.48 | 172.48 | 574,326 |
| 2025-11-14 | SOLS | 45.05 | 45.97 | 43.43 | 43.52 | 43.52 | 3.379e+6 |
| 2025-11-14 | THC | 196.18 | 196.71 | 191.88 | 192.91 | 192.91 | 936,664 |
| 2025-11-14 | MLM | 597.2 | 600.76 | 593.49 | 594.91 | 594.91 | 342,749 |
| 2025-11-14 | PLTR | 166.98 | 177.29 | 164.5 | 174.01 | 174.01 | 6.260e+7 |
| 2025-11-14 | TKO | 180.59 | 183.4 | 179.62 | 182.67 | 182.67 | 1.160e+6 |
| 2025-11-14 | MMM | 167.29 | 167.71 | 165.39 | 165.97 | 165.97 | 2.749e+6 |
| 2025-11-14 | TJX | 145.27 | 146.8 | 144.54 | 145.19 | 145.19 | 4.775e+6 |
| 2025-11-14 | WSM | 183.01 | 184.95 | 180.44 | 180.95 | 180.95 | 1.476e+6 |
| 2025-11-14 | MNST | 71.35 | 71.95 | 70.79 | 71.31 | 71.31 | 5.259e+6 |
| 2025-11-14 | TSCO | 55.51 | 55.88 | 54.87 | 54.94 | 54.94 | 4.955e+6 |
| 2025-11-14 | TMO | 577.17 | 583.31 | 572 | 577.7 | 577.7 | 1.318e+6 |
| 2025-11-14 | MO | 56.02 | 56.31 | 55.41 | 56.2 | 56.2 | 7.788e+6 |
| 2025-11-14 | TPL | 325.21 | 343.13 | 325.21 | 339.86 | 339.86 | 434,772 |
| 2025-11-14 | STI | 9.49 | 10.31 | 9.1 | 10.05 | 10.05 | 82,500 |
| 2025-11-14 | MOH | 138.6 | 138.75 | 136.48 | 137.54 | 137.54 | 1.346e+6 |
| 2025-11-14 | MRNA | 24.44 | 24.88 | 24.18 | 24.77 | 24.77 | 8.952e+6 |
| 2025-11-14 | TRIP | 14.93 | 15.37 | 14.8 | 14.96 | 14.96 | 3.449e+6 |
| 2025-11-14 | MOS | 24.69 | 25.52 | 24.69 | 25.34 | 25.34 | 6.154e+6 |