Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76951–77000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | LDOS | 187.68 | 191.33 | 187.19 | 190.02 | 190.02 | 835,569 |
| 2025-10-30 | LEN | 122.33 | 124.3 | 121.36 | 122.93 | 122.93 | 4.998e+6 |
| 2025-10-30 | ETN | 381.21 | 386.78 | 376.02 | 379.82 | 379.82 | 3.113e+6 |
| 2025-10-30 | JBL | 220.68 | 228.68 | 218.88 | 221.26 | 221.26 | 911,494 |
| 2025-10-30 | LHX | 281.92 | 302.84 | 280.24 | 293.65 | 293.65 | 2.547e+6 |
| 2025-10-30 | EA | 199.83 | 200.21 | 199.37 | 199.55 | 199.55 | 2.144e+6 |
| 2025-10-30 | LIN | 429.42 | 432.14 | 425.61 | 426.9 | 426.9 | 3.635e+6 |
| 2025-10-30 | LUMN | 10.54 | 11.32 | 10.21 | 10.34 | 10.34 | 4.305e+7 |
| 2025-10-30 | LYV | 148.01 | 150.46 | 147.39 | 148.02 | 148.02 | 3.026e+6 |
| 2025-10-30 | MAA | 123.52 | 126.59 | 123.52 | 125.82 | 125.82 | 2.662e+6 |
| 2025-10-30 | MAR | 261.66 | 265.66 | 260.07 | 260.64 | 260.64 | 1.218e+6 |
| 2025-10-30 | EMN | 58.52 | 58.99 | 57.69 | 58.25 | 58.25 | 2.386e+6 |
| 2025-10-30 | MA | 549.79 | 561.11 | 543.89 | 551.9 | 551.9 | 4.285e+6 |
| 2025-10-30 | HOG | 26.02 | 26.73 | 25.82 | 26.15 | 26.15 | 1.802e+6 |
| 2025-10-30 | COIN | 343.47 | 344.22 | 328.21 | 328.51 | 328.51 | 8.948e+6 |
| 2025-10-30 | HP | 25.57 | 26.86 | 25.57 | 26.07 | 26.07 | 1.992e+6 |
| 2025-10-30 | ATO | 170.48 | 172.18 | 170.33 | 171.41 | 171.41 | 660,319 |
| 2025-10-30 | DXC | 12.99 | 13.26 | 12.92 | 12.94 | 12.94 | 2.678e+6 |
| 2025-10-30 | HOLX | 73.96 | 74.06 | 73.87 | 73.93 | 73.93 | 5.252e+6 |
| 2025-10-30 | COO | 69.71 | 70.84 | 69.38 | 70.11 | 70.11 | 2.399e+6 |
| 2025-10-29 | RF | 23.59 | 24.02 | 23.44 | 23.6 | 23.6 | 3.244e+7 |
| 2025-10-29 | SATS | 74.34 | 74.99 | 73.11 | 73.62 | 73.62 | 2.629e+6 |
| 2025-10-29 | MAT | 19.14 | 19.41 | 18.96 | 19.03 | 19.03 | 4.036e+6 |
| 2025-10-29 | SEDG | 37.01 | 38.19 | 35.87 | 36.3 | 36.3 | 4.165e+6 |
| 2025-10-29 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 5,600 |
| 2025-10-29 | MBC | 12.89 | 13.25 | 12.65 | 12.79 | 12.79 | 1.314e+6 |
| 2025-10-29 | POOL | 281.32 | 284.76 | 277.5 | 278.41 | 278.41 | 838,300 |
| 2025-10-29 | SBUX | 82.51 | 83.25 | 81.67 | 82.54 | 82.54 | 1.388e+7 |
| 2025-10-29 | MCD | 301.2 | 301.28 | 297.75 | 298.88 | 298.88 | 2.502e+6 |
| 2025-10-29 | XRX | 3.55 | 3.57 | 3.31 | 3.33 | 3.33 | 4.546e+6 |
| 2025-10-29 | SE | 159.5 | 159.64 | 154.87 | 155.93 | 155.93 | 3.153e+6 |
| 2025-10-29 | MCHP | 62.43 | 63.05 | 60.92 | 61.31 | 61.31 | 9.882e+6 |
| 2025-10-29 | SEE | 33.94 | 34.17 | 33.16 | 33.37 | 33.37 | 1.076e+6 |
| 2025-10-29 | SHW | 349.39 | 350.94 | 342.54 | 343.27 | 343.27 | 2.037e+6 |
| 2025-10-29 | MCK | 802.47 | 810.19 | 800.33 | 806.21 | 806.21 | 512,329 |
| 2025-10-29 | XYL | 151.09 | 152.95 | 150.43 | 152 | 152 | 1.355e+6 |
| 2025-10-29 | SYF | 73.21 | 73.93 | 72.02 | 72.32 | 72.32 | 3.201e+6 |
| 2025-10-29 | MCO | 483.84 | 485.38 | 466.07 | 468.64 | 468.64 | 1.223e+6 |
| 2025-10-29 | SIG | 100.91 | 102.38 | 98.56 | 100.5 | 100.5 | 628,623 |
| 2025-10-29 | T | 25.55 | 25.64 | 24.44 | 24.59 | 24.59 | 1.027e+8 |
| 2025-10-29 | MDLZ | 57.44 | 58.22 | 55.99 | 56.83 | 56.83 | 2.084e+7 |
| 2025-10-29 | VFC | 14.23 | 14.97 | 14.05 | 14.41 | 14.41 | 1.134e+7 |
| 2025-10-29 | TAP | 43.91 | 44.01 | 42.58 | 42.62 | 42.62 | 2.638e+6 |
| 2025-10-29 | MDT | 91.35 | 91.38 | 89.98 | 90.32 | 90.32 | 6.964e+6 |
| 2025-10-29 | NSC | 276.24 | 277.72 | 274.68 | 275.78 | 275.78 | 1.049e+6 |
| 2025-10-29 | TDG | 1,327.23 | 1,337.83 | 1,301.6 | 1,316 | 1,316 | 243,800 |
| 2025-10-29 | MET | 76.6 | 77.6 | 76.35 | 76.62 | 76.62 | 3.214e+6 |
| 2025-10-29 | PGR | 197.63 | 198.36 | 194.14 | 195.45 | 195.45 | 5.051e+6 |
| 2025-10-29 | TDY | 523.5 | 525.72 | 513.78 | 515.33 | 515.33 | 369,913 |
| 2025-10-29 | META | 753.49 | 757.9 | 741.28 | 750.42 | 750.42 | 2.682e+7 |