Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71201–71250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | MDLZ | 56.1 | 56.53 | 55.82 | 56 | 56 | 7.819e+6 |
| 2025-11-12 | ROL | 58.6 | 58.69 | 57.71 | 58.11 | 58.11 | 7.939e+6 |
| 2025-11-12 | TDG | 1,279.13 | 1,341.61 | 1,279.13 | 1,307.97 | 1,307.97 | 569,313 |
| 2025-11-12 | MDT | 93.54 | 94.81 | 93.37 | 94.34 | 94.34 | 6.322e+6 |
| 2025-11-12 | SEDG | 45.47 | 45.89 | 42.26 | 42.51 | 42.51 | 3.584e+6 |
| 2025-11-12 | TDY | 514.76 | 523.86 | 514.76 | 519.43 | 519.43 | 535,900 |
| 2025-11-12 | RHI | 25.88 | 26.33 | 25.32 | 25.81 | 25.81 | 3.638e+6 |
| 2025-11-12 | MET | 76.69 | 79.29 | 76.69 | 79.03 | 79.03 | 4.219e+6 |
| 2025-11-12 | XRX | 2.91 | 2.99 | 2.88 | 2.89 | 2.89 | 4.858e+6 |
| 2025-11-12 | TE | 4.45 | 4.5 | 3.64 | 3.85 | 3.85 | 1.683e+7 |
| 2025-11-12 | META | 627.09 | 627.95 | 606.76 | 608 | 608 | 2.449e+7 |
| 2025-11-12 | TECH | 58.85 | 61.37 | 58.53 | 61.12 | 61.12 | 2.610e+6 |
| 2025-11-12 | MGM | 33.06 | 33.4 | 32.8 | 33.17 | 33.17 | 3.944e+6 |
| 2025-11-12 | SLG | 49.42 | 50.09 | 48.61 | 48.7 | 48.7 | 840,711 |
| 2025-11-12 | TEL | 244.8 | 247 | 243.8 | 243.82 | 243.82 | 2.450e+6 |
| 2025-11-12 | MHK | 109.56 | 111.21 | 109.18 | 109.83 | 109.83 | 751,023 |
| 2025-11-12 | TER | 179.92 | 180.99 | 176.91 | 178.99 | 178.99 | 2.366e+6 |
| 2025-11-12 | MKC | 64.86 | 65.35 | 64.51 | 64.85 | 64.85 | 2.388e+6 |
| 2025-11-12 | VEEV | 298.81 | 302.17 | 296.81 | 296.96 | 296.96 | 930,348 |
| 2025-11-12 | TFX | 111.67 | 113.23 | 110.43 | 110.54 | 110.54 | 585,219 |
| 2025-11-12 | MKTX | 169.01 | 169.36 | 166.99 | 167.32 | 167.32 | 685,200 |
| 2025-11-12 | TGT | 89.99 | 90.81 | 89.35 | 90.13 | 90.13 | 5.512e+6 |
| 2025-11-12 | PSA | 270.82 | 272.34 | 268.21 | 269.4 | 269.4 | 706,406 |
| 2025-11-12 | MLM | 617.6 | 623.35 | 608.43 | 613.23 | 613.23 | 382,600 |
| 2025-11-12 | STI | 10.52 | 11.51 | 10.5 | 10.81 | 10.81 | 108,166 |
| 2025-11-12 | THC | 198.12 | 202.44 | 197.35 | 199.99 | 199.99 | 602,344 |
| 2025-11-12 | UDR | 34 | 34.35 | 33.88 | 34.01 | 34.01 | 3.031e+6 |
| 2025-11-12 | MMM | 166.32 | 169.4 | 166.32 | 168.71 | 168.71 | 2.694e+6 |
| 2025-11-12 | TKO | 178.36 | 180.43 | 178.23 | 180.28 | 180.28 | 741,347 |
| 2025-11-12 | TSCO | 55.39 | 55.63 | 54.45 | 55.49 | 55.49 | 4.602e+6 |
| 2025-11-12 | MNST | 71.81 | 72.1 | 70.4 | 70.48 | 70.48 | 6.270e+6 |
| 2025-11-12 | TMO | 583.27 | 590.13 | 580.98 | 586.99 | 586.99 | 1.504e+6 |
| 2025-11-12 | MO | 56.41 | 56.79 | 56.05 | 56.07 | 56.07 | 8.902e+6 |
| 2025-11-12 | MOH | 142.64 | 145.68 | 141.02 | 141.03 | 141.03 | 1.718e+6 |
| 2025-11-12 | XYL | 149.14 | 151.05 | 148.08 | 148.94 | 148.94 | 1.323e+6 |
| 2025-11-12 | TPL | 326 | 335.57 | 326 | 334.47 | 334.47 | 373,035 |
| 2025-11-12 | TRIP | 15.48 | 16.04 | 15.48 | 15.85 | 15.85 | 5.426e+6 |
| 2025-11-12 | MOS | 24.8 | 25.19 | 24.69 | 24.77 | 24.77 | 5.818e+6 |
| 2025-11-12 | MPC | 196.9 | 199.48 | 193.66 | 194.2 | 194.2 | 2.506e+6 |
| 2025-11-12 | STLD | 152.77 | 158.87 | 152.36 | 156.9 | 156.9 | 1.640e+6 |
| 2025-11-12 | TRMB | 79.98 | 82.6 | 79.74 | 82.19 | 82.19 | 1.717e+6 |
| 2025-11-12 | SWK | 66.42 | 67.26 | 66.25 | 66.7 | 66.7 | 1.059e+6 |
| 2025-11-12 | TRV | 283.84 | 286.77 | 283.43 | 283.97 | 283.97 | 1.483e+6 |
| 2025-11-12 | SCHW | 95.34 | 97.54 | 95.2 | 96.76 | 96.76 | 1.061e+7 |
| 2025-11-12 | MPWR | 970.4 | 977.34 | 953.47 | 954.82 | 954.82 | 543,923 |
| 2025-11-12 | ULTA | 526.51 | 538.63 | 525.1 | 535.4 | 535.4 | 602,900 |
| 2025-11-12 | TT | 421.13 | 427.82 | 413.6 | 419.76 | 419.76 | 1.356e+6 |
| 2025-11-12 | VLTO | 97.84 | 98.48 | 97.24 | 97.46 | 97.46 | 1.541e+6 |
| 2025-11-12 | ZBH | 88.52 | 89.69 | 87.77 | 89.55 | 89.55 | 1.616e+6 |
| 2025-11-12 | MRK | 89.97 | 91.45 | 89.72 | 90.01 | 90.01 | 1.322e+7 |