Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73901–73950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | MBC | 11.79 | 12.17 | 10.64 | 10.81 | 10.81 | 6.658e+6 |
| 2025-11-05 | SE | 156.16 | 159.11 | 155.48 | 157.76 | 157.76 | 2.724e+6 |
| 2025-11-05 | POOL | 252.69 | 252.72 | 246.3 | 248.44 | 248.44 | 1.400e+6 |
| 2025-11-05 | MCD | 296.12 | 306.61 | 295.77 | 302.16 | 302.16 | 6.070e+6 |
| 2025-11-05 | SHW | 339.76 | 341.65 | 331.87 | 333.38 | 333.38 | 2.544e+6 |
| 2025-11-05 | PM | 145.54 | 147.74 | 144.62 | 145.75 | 145.75 | 5.928e+6 |
| 2025-11-05 | MCHP | 58.69 | 60.93 | 58.51 | 59.61 | 59.61 | 8.254e+6 |
| 2025-11-05 | SIG | 96.47 | 102.24 | 95.76 | 100.02 | 100.02 | 773,810 |
| 2025-11-05 | XRX | 2.89 | 3 | 2.83 | 2.98 | 2.98 | 3.573e+6 |
| 2025-11-05 | MCK | 840.18 | 861.8 | 834.78 | 842.77 | 842.77 | 1.218e+6 |
| 2025-11-05 | T | 23.93 | 24.2 | 23.9 | 24.03 | 24.03 | 6.111e+7 |
| 2025-11-05 | SBAC | 192.81 | 195.31 | 191.93 | 192.24 | 192.24 | 978,600 |
| 2025-11-05 | MCO | 483.84 | 486.16 | 479.72 | 483.3 | 483.3 | 799,301 |
| 2025-11-05 | RHI | 23.89 | 24.38 | 23.6 | 24 | 24 | 2.301e+6 |
| 2025-11-05 | TAP | 42.58 | 44.59 | 42.54 | 44.26 | 44.26 | 4.005e+6 |
| 2025-11-05 | MDLZ | 55.15 | 55.27 | 54.46 | 55.03 | 55.03 | 1.272e+7 |
| 2025-11-05 | XYZ | 72.88 | 74.65 | 72.35 | 73.65 | 73.65 | 5.311e+6 |
| 2025-11-05 | TDG | 1,275.56 | 1,299.38 | 1,261.45 | 1,266.31 | 1,266.31 | 326,500 |
| 2025-11-05 | MDT | 88.43 | 89.11 | 88 | 89.02 | 89.02 | 5.675e+6 |
| 2025-11-05 | SLG | 48.94 | 50.58 | 48.09 | 49.7 | 49.7 | 2.074e+6 |
| 2025-11-05 | TDY | 509.7 | 516.49 | 508.27 | 512.69 | 512.69 | 344,000 |
| 2025-11-05 | MET | 78.45 | 79.08 | 77.53 | 77.53 | 77.53 | 3.780e+6 |
| 2025-11-05 | VEEV | 293.95 | 296.69 | 292.06 | 295.26 | 295.26 | 842,578 |
| 2025-11-05 | TE | 3.74 | 4.34 | 3.63 | 4.09 | 4.09 | 2.215e+7 |
| 2025-11-05 | META | 631.26 | 641.16 | 625.5 | 634.89 | 634.89 | 2.022e+7 |
| 2025-11-05 | STE | 239.31 | 243.08 | 238.01 | 241.97 | 241.97 | 1.086e+6 |
| 2025-11-05 | TEL | 240.8 | 248.12 | 240.07 | 246.47 | 246.47 | 2.002e+6 |
| 2025-11-05 | MGM | 32.14 | 32.49 | 31.89 | 32.01 | 32.01 | 4.934e+6 |
| 2025-11-05 | WDAY | 233.63 | 236.15 | 230.79 | 232.1 | 232.1 | 2.021e+6 |
| 2025-11-05 | PKG | 194.98 | 197.22 | 193.84 | 196.75 | 196.75 | 1.337e+6 |
| 2025-11-05 | MHK | 110.05 | 111.24 | 108.65 | 110.49 | 110.49 | 756,372 |
| 2025-11-05 | TER | 176.78 | 188.65 | 176.23 | 187.3 | 187.3 | 4.135e+6 |
| 2025-11-05 | PLTR | 189 | 190.32 | 181.21 | 187.9 | 187.9 | 7.612e+7 |
| 2025-11-05 | MKC | 62.9 | 64.34 | 62.58 | 63.55 | 63.55 | 2.043e+6 |
| 2025-11-05 | TFX | 122.62 | 124.93 | 121.53 | 123.69 | 123.69 | 749,275 |
| 2025-11-05 | TGT | 87 | 90.32 | 86.21 | 89.04 | 89.04 | 8.215e+6 |
| 2025-11-05 | MKTX | 158.06 | 161.52 | 158.06 | 158.71 | 158.71 | 714,275 |
| 2025-11-05 | VNO | 35.08 | 35.21 | 33.08 | 34.78 | 34.78 | 4.441e+6 |
| 2025-11-05 | THC | 206.49 | 209.17 | 203.94 | 208.62 | 208.62 | 982,000 |
| 2025-11-05 | MLM | 619.75 | 630.8 | 604.84 | 609.04 | 609.04 | 708,600 |
| 2025-11-05 | SWK | 64.23 | 70.18 | 64.19 | 68.05 | 68.05 | 3.796e+6 |
| 2025-11-05 | TKO | 185.46 | 188.77 | 184.32 | 185.79 | 185.79 | 1.576e+6 |
| 2025-11-05 | MMM | 158.47 | 162.55 | 157.93 | 162.05 | 162.05 | 2.656e+6 |
| 2025-11-05 | WDC | 153 | 165.17 | 152.78 | 159.89 | 159.89 | 9.749e+6 |
| 2025-11-05 | TMO | 559.37 | 569.17 | 553.23 | 566.65 | 566.65 | 1.683e+6 |
| 2025-11-05 | MNST | 66.92 | 67.96 | 66.92 | 67.87 | 67.87 | 5.330e+6 |
| 2025-11-05 | RTX | 172.93 | 174.76 | 171.95 | 172.03 | 172.03 | 4.494e+6 |
| 2025-11-05 | SJM | 99.85 | 102.19 | 99.78 | 102.04 | 102.04 | 1.210e+6 |
| 2025-11-05 | MO | 55.63 | 56.19 | 54.95 | 55.21 | 55.21 | 8.448e+6 |
| 2025-11-05 | TPL | 301.57 | 311.31 | 301.45 | 305.43 | 305.43 | 282,018 |