Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74501–74550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | FMC | 13.34 | 13.65 | 13.18 | 13.22 | 13.22 | 7.680e+6 |
| 2025-11-05 | FOSL | 1.95 | 2.09 | 1.95 | 2.05 | 2.05 | 267,400 |
| 2025-11-05 | KEY | 16.96 | 17.18 | 16.82 | 17.16 | 17.16 | 2.215e+7 |
| 2025-11-05 | EMC | 30.74 | 31.04 | 30.74 | 30.98 | 30.98 | 4,500 |
| 2025-11-05 | GOOG | 279 | 286.31 | 277.5 | 284.36 | 284.36 | 2.006e+7 |
| 2025-11-05 | GEV | 549.26 | 566.77 | 540.56 | 558.95 | 558.95 | 2.845e+6 |
| 2025-11-05 | GLW | 85.1 | 87.66 | 85.06 | 86.65 | 86.65 | 5.915e+6 |
| 2025-11-05 | MA | 551.22 | 554.54 | 547.6 | 551.53 | 551.53 | 2.199e+6 |
| 2025-11-05 | HP | 25.67 | 25.93 | 25.5 | 25.75 | 25.75 | 1.196e+6 |
| 2025-11-05 | EG | 314.79 | 320.31 | 314.45 | 317.96 | 317.96 | 605,504 |
| 2025-11-04 | NDSN | 226.05 | 229.43 | 226.05 | 228.82 | 228.82 | 282,748 |
| 2025-11-04 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 2,841 |
| 2025-11-04 | MAT | 18.29 | 18.48 | 18.23 | 18.33 | 18.33 | 3.240e+6 |
| 2025-11-04 | SEDG | 31.6 | 32.69 | 31.1 | 31.82 | 31.82 | 4.138e+6 |
| 2025-11-04 | SBUX | 79.61 | 79.63 | 76.48 | 78.06 | 78.06 | 1.777e+7 |
| 2025-11-04 | MBC | 12.36 | 12.77 | 12.17 | 12.63 | 12.63 | 1.837e+6 |
| 2025-11-04 | XYZ | 73.11 | 73.63 | 71.26 | 72.58 | 72.58 | 4.984e+6 |
| 2025-11-04 | SE | 154.3 | 156.95 | 151.63 | 156.51 | 156.51 | 2.982e+6 |
| 2025-11-04 | MCD | 294.79 | 296.31 | 293.02 | 295.78 | 295.78 | 4.151e+6 |
| 2025-11-04 | PM | 143.14 | 145.14 | 141.65 | 145.03 | 145.03 | 5.713e+6 |
| 2025-11-04 | SHW | 339.66 | 344.03 | 334.39 | 340.54 | 340.54 | 2.221e+6 |
| 2025-11-04 | MCHP | 60.18 | 61.06 | 58.12 | 58.33 | 58.33 | 8.076e+6 |
| 2025-11-04 | XRX | 3.08 | 3.08 | 2.88 | 2.88 | 2.88 | 5.748e+6 |
| 2025-11-04 | SIG | 95.71 | 97.88 | 94.49 | 96.88 | 96.88 | 424,700 |
| 2025-11-04 | MCK | 816.38 | 844.94 | 810.48 | 840.19 | 840.19 | 952,152 |
| 2025-11-04 | SBAC | 192.28 | 196.37 | 191.83 | 192.64 | 192.64 | 1.447e+6 |
| 2025-11-04 | T | 23.94 | 24.03 | 23.76 | 23.91 | 23.91 | 7.503e+7 |
| 2025-11-04 | MCO | 481.78 | 486.15 | 479.6 | 484.3 | 484.3 | 1.127e+6 |
| 2025-11-04 | MDLZ | 55.89 | 55.96 | 54.49 | 55.09 | 55.09 | 1.265e+7 |
| 2025-11-04 | TAP | 42.32 | 44.16 | 42.06 | 42.78 | 42.78 | 5.524e+6 |
| 2025-11-04 | MDT | 88.79 | 89.08 | 88.28 | 89.03 | 89.03 | 4.729e+6 |
| 2025-11-04 | SEE | 35.85 | 36.02 | 34.17 | 35.43 | 35.43 | 4.151e+6 |
| 2025-11-04 | TDG | 1,292.55 | 1,308.17 | 1,283 | 1,291.97 | 1,291.97 | 250,233 |
| 2025-11-04 | VLTO | 99.2 | 99.66 | 98.2 | 99.36 | 99.36 | 1.442e+6 |
| 2025-11-04 | MET | 77.14 | 78.59 | 76.92 | 78.3 | 78.3 | 3.732e+6 |
| 2025-11-04 | TDY | 514.23 | 517.98 | 510.16 | 511.2 | 511.2 | 311,904 |
| 2025-11-04 | META | 627 | 640.68 | 624.97 | 626.28 | 626.28 | 2.736e+7 |
| 2025-11-04 | STE | 237.16 | 241.77 | 234.81 | 240.65 | 240.65 | 727,265 |
| 2025-11-04 | TE | 3.27 | 3.81 | 3.2 | 3.68 | 3.68 | 1.195e+7 |
| 2025-11-04 | MGM | 31.65 | 32.07 | 31 | 31.87 | 31.87 | 6.760e+6 |
| 2025-11-04 | WDC | 151.14 | 154.98 | 149.82 | 151.98 | 151.98 | 8.871e+6 |
| 2025-11-04 | TEL | 241.09 | 243.53 | 239.46 | 241.08 | 241.08 | 2.070e+6 |
| 2025-11-04 | MHK | 110.62 | 111.44 | 109.34 | 110.65 | 110.65 | 938,511 |
| 2025-11-04 | PLTR | 192.07 | 195.7 | 185.56 | 190.74 | 190.74 | 1.214e+8 |
| 2025-11-04 | TER | 175.98 | 182.03 | 174.82 | 175.37 | 175.37 | 3.217e+6 |
| 2025-11-04 | MKC | 62.96 | 63.16 | 62.43 | 63.02 | 63.02 | 1.709e+6 |
| 2025-11-04 | ULTA | 517.43 | 519.59 | 513.98 | 516.66 | 516.66 | 435,237 |
| 2025-11-04 | TFX | 122.41 | 123.89 | 120.94 | 123.35 | 123.35 | 605,100 |
| 2025-11-04 | MKTX | 157.93 | 159.19 | 156.67 | 159 | 159 | 485,032 |
| 2025-11-04 | TROW | 98.34 | 99.83 | 97.66 | 98.58 | 98.58 | 1.785e+6 |