Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70201–70250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | GOOGL | 271.04 | 278.19 | 270.34 | 276.04 | 276.04 | 3.165e+7 |
| 2025-11-14 | EXPE | 265.73 | 266.88 | 259.37 | 263.65 | 263.65 | 2.112e+6 |
| 2025-11-14 | GT | 7.56 | 7.67 | 7.46 | 7.56 | 7.56 | 5.321e+6 |
| 2025-11-14 | CAH | 205.83 | 207.3 | 203.68 | 204.36 | 204.36 | 2.524e+6 |
| 2025-11-14 | FTNT | 80.14 | 83.26 | 79.75 | 82.31 | 82.31 | 5.150e+6 |
| 2025-11-13 | STE | 264.68 | 266.68 | 258.95 | 259.14 | 259.14 | 973,914 |
| 2025-11-13 | UPS | 91.61 | 92.59 | 91.28 | 91.49 | 91.49 | 6.120e+6 |
| 2025-11-13 | SBNY | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 700,006 |
| 2025-11-13 | MAT | 19.5 | 19.76 | 19.46 | 19.56 | 19.56 | 2.722e+6 |
| 2025-11-13 | PPG | 96.44 | 97.57 | 96.44 | 96.92 | 96.92 | 1.809e+6 |
| 2025-11-13 | SBUX | 85.08 | 85.6 | 84.52 | 84.77 | 84.77 | 1.051e+7 |
| 2025-11-13 | MBC | 10.45 | 10.6 | 10.15 | 10.25 | 10.25 | 1.591e+6 |
| 2025-11-13 | NUE | 148 | 148.94 | 143.15 | 144.82 | 144.82 | 1.493e+6 |
| 2025-11-13 | SE | 144.27 | 144.48 | 139.41 | 140.04 | 140.04 | 5.486e+6 |
| 2025-11-13 | PHM | 118.76 | 120.58 | 117.88 | 117.92 | 117.92 | 1.496e+6 |
| 2025-11-13 | MCD | 303.77 | 306.54 | 302.98 | 304.05 | 304.05 | 2.294e+6 |
| 2025-11-13 | SHW | 339.59 | 343.49 | 336.1 | 336.43 | 336.43 | 2.323e+6 |
| 2025-11-13 | MCHP | 53.97 | 54.97 | 53.06 | 53.73 | 53.73 | 1.062e+7 |
| 2025-11-13 | PLD | 122.15 | 122.88 | 121.37 | 122.06 | 122.06 | 3.761e+6 |
| 2025-11-13 | SIG | 104.67 | 106.5 | 101.36 | 101.68 | 101.68 | 862,100 |
| 2025-11-13 | PNW | 87.2 | 87.5 | 86.47 | 87.19 | 87.19 | 2.129e+6 |
| 2025-11-13 | MCK | 835.55 | 848.24 | 835.48 | 844.75 | 844.75 | 712,785 |
| 2025-11-13 | T | 25.09 | 25.4 | 25 | 25.19 | 25.19 | 4.979e+7 |
| 2025-11-13 | ORCL | 223.61 | 223.78 | 213.9 | 216.24 | 216.24 | 3.001e+7 |
| 2025-11-13 | MCO | 487.08 | 490.43 | 482.16 | 487.58 | 487.58 | 827,100 |
| 2025-11-13 | TAP | 45.06 | 46.33 | 44.88 | 45.92 | 45.92 | 4.230e+6 |
| 2025-11-13 | ROL | 57.62 | 58.05 | 56.83 | 57.24 | 57.24 | 3.371e+6 |
| 2025-11-13 | MDLZ | 56.01 | 56.7 | 55.74 | 55.96 | 55.96 | 8.720e+6 |
| 2025-11-13 | TDG | 1,322.53 | 1,358.01 | 1,312.17 | 1,325.04 | 1,325.04 | 575,954 |
| 2025-11-13 | MDT | 93.55 | 95.23 | 93.19 | 94.67 | 94.67 | 5.284e+6 |
| 2025-11-13 | TDC | 27.5 | 27.68 | 26.93 | 26.98 | 26.98 | 1.504e+6 |
| 2025-11-13 | TDY | 518.95 | 521.48 | 503.79 | 505.41 | 505.41 | 496,210 |
| 2025-11-13 | XRX | 2.87 | 2.91 | 2.75 | 2.76 | 2.76 | 5.105e+6 |
| 2025-11-13 | MET | 78.77 | 79.46 | 77.9 | 78.3 | 78.3 | 4.524e+6 |
| 2025-11-13 | TE | 3.75 | 3.87 | 3.4 | 3.49 | 3.49 | 1.313e+7 |
| 2025-11-13 | VLTO | 97.29 | 98.98 | 96.74 | 98.29 | 98.29 | 2.049e+6 |
| 2025-11-13 | META | 612.05 | 616.63 | 602 | 608.88 | 608.88 | 2.097e+7 |
| 2025-11-13 | TECH | 60.29 | 62.02 | 60.09 | 60.47 | 60.47 | 2.515e+6 |
| 2025-11-13 | WDAY | 224.46 | 227.16 | 223.2 | 223.49 | 223.49 | 2.364e+6 |
| 2025-11-13 | MGM | 33 | 33.55 | 32.8 | 32.82 | 32.82 | 3.832e+6 |
| 2025-11-13 | TEL | 241.78 | 242.94 | 232.91 | 233.88 | 233.88 | 2.018e+6 |
| 2025-11-13 | SEE | 43.85 | 43.85 | 41.75 | 42.1 | 42.1 | 1.274e+7 |
| 2025-11-13 | MHK | 109.57 | 110.34 | 107.86 | 107.94 | 107.94 | 562,100 |
| 2025-11-13 | TER | 175.95 | 176.72 | 167.33 | 169.32 | 169.32 | 4.473e+6 |
| 2025-11-13 | VEEV | 292.02 | 296.9 | 289.93 | 291.7 | 291.7 | 821,707 |
| 2025-11-13 | MKC | 64.53 | 65.69 | 64.53 | 65.06 | 65.06 | 2.485e+6 |
| 2025-11-13 | TFX | 109.4 | 111.65 | 107.94 | 108.51 | 108.51 | 507,427 |
| 2025-11-13 | MKTX | 167.34 | 172.13 | 166.62 | 171.53 | 171.53 | 606,300 |
| 2025-11-13 | PSA | 268.18 | 271.45 | 267.99 | 268.55 | 268.55 | 839,747 |
| 2025-11-13 | TGT | 90.04 | 90.83 | 88.66 | 88.87 | 88.87 | 6.304e+6 |