Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77601–77650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | SIG | 101.83 | 103.25 | 100.44 | 102.09 | 102.09 | 451,241 |
| 2025-10-28 | MDLZ | 60.51 | 61.32 | 59.14 | 59.14 | 59.14 | 1.504e+7 |
| 2025-10-28 | NUE | 145.23 | 153.73 | 144.7 | 150.96 | 150.96 | 3.403e+6 |
| 2025-10-28 | T | 24.86 | 25.22 | 24.76 | 25.14 | 25.14 | 7.766e+7 |
| 2025-10-28 | VFC | 16.49 | 16.49 | 14.31 | 14.44 | 14.44 | 1.961e+7 |
| 2025-10-28 | MDT | 92.37 | 93.15 | 91.78 | 91.8 | 91.8 | 4.280e+6 |
| 2025-10-28 | TAP | 44.13 | 44.64 | 43.94 | 44.31 | 44.31 | 1.994e+6 |
| 2025-10-28 | TSCO | 55.49 | 55.68 | 54.86 | 55.01 | 55.01 | 4.043e+6 |
| 2025-10-28 | MET | 77.09 | 77.52 | 76.46 | 77.04 | 77.04 | 2.949e+6 |
| 2025-10-28 | TDG | 1,354.46 | 1,356.94 | 1,334.31 | 1,335.12 | 1,335.12 | 261,633 |
| 2025-10-28 | META | 751.38 | 757.14 | 744.28 | 750.19 | 750.19 | 1.219e+7 |
| 2025-10-28 | TSN | 51.04 | 51.76 | 50.67 | 51.27 | 51.27 | 2.455e+6 |
| 2025-10-28 | TDY | 529.67 | 529.94 | 524.21 | 525.45 | 525.45 | 276,143 |
| 2025-10-28 | MGM | 32.5 | 32.75 | 31.75 | 31.95 | 31.95 | 5.368e+6 |
| 2025-10-28 | SOLS | 47.45 | 49.95 | 46.95 | 47.95 | 47.95 | 1.563e+6 |
| 2025-10-28 | TE | 3.77 | 3.91 | 3.64 | 3.7 | 3.7 | 8.257e+6 |
| 2025-10-28 | PM | 150.27 | 150.35 | 145.5 | 147.14 | 147.14 | 7.726e+6 |
| 2025-10-28 | PLTR | 189.48 | 191.78 | 186.78 | 189.6 | 189.6 | 3.820e+7 |
| 2025-10-28 | TEL | 235.43 | 237.32 | 231.47 | 234.14 | 234.14 | 2.948e+6 |
| 2025-10-28 | MHK | 118.54 | 120.08 | 117.23 | 118.76 | 118.76 | 650,336 |
| 2025-10-28 | WSM | 195.69 | 202.33 | 193.35 | 198.21 | 198.21 | 1.127e+6 |
| 2025-10-28 | TER | 146.82 | 147.38 | 143.88 | 144.15 | 144.15 | 5.017e+6 |
| 2025-10-28 | MKC | 65.66 | 65.73 | 64.86 | 64.98 | 64.98 | 2.614e+6 |
| 2025-10-28 | TJX | 141.54 | 142.76 | 141 | 142.74 | 142.74 | 3.629e+6 |
| 2025-10-28 | TFX | 130.5 | 131.51 | 128.79 | 129.47 | 129.47 | 478,400 |
| 2025-10-28 | MKTX | 164.6 | 164.87 | 160.77 | 161.06 | 161.06 | 536,323 |
| 2025-10-28 | MLM | 612.02 | 618.37 | 610.91 | 615.25 | 615.25 | 293,400 |
| 2025-10-28 | TGT | 94.45 | 96.36 | 93.37 | 94.05 | 94.05 | 7.960e+6 |
| 2025-10-28 | ULTA | 521.04 | 523.7 | 516.59 | 518.79 | 518.79 | 386,930 |
| 2025-10-28 | MMM | 165.99 | 166.17 | 164.05 | 164.52 | 164.52 | 2.448e+6 |
| 2025-10-28 | THC | 209.93 | 213.98 | 198.45 | 204.62 | 204.62 | 1.766e+6 |
| 2025-10-28 | VNO | 38.37 | 39.11 | 37.71 | 38.43 | 38.43 | 1.430e+6 |
| 2025-10-28 | MNST | 69.16 | 69.54 | 68.47 | 69.32 | 69.32 | 3.472e+6 |
| 2025-10-28 | TKO | 185.91 | 186.44 | 184.3 | 186 | 186 | 602,426 |
| 2025-10-28 | MO | 61.53 | 61.8 | 61.05 | 61.12 | 61.12 | 6.001e+6 |
| 2025-10-28 | TECH | 64.36 | 64.86 | 63.31 | 63.65 | 63.65 | 1.143e+6 |
| 2025-10-28 | TMO | 563.14 | 564.66 | 554.59 | 556.65 | 556.65 | 992,737 |
| 2025-10-28 | MOH | 165 | 165 | 160.15 | 162.84 | 162.84 | 1.365e+6 |
| 2025-10-28 | SEDG | 39.86 | 40.19 | 37.69 | 37.84 | 37.84 | 2.817e+6 |
| 2025-10-28 | TPL | 308.08 | 308.96 | 303.44 | 304.09 | 304.09 | 235,800 |
| 2025-10-28 | TGNA | 19.61 | 19.66 | 19.44 | 19.61 | 19.61 | 1.299e+6 |
| 2025-10-28 | TSLA | 454.78 | 467 | 451.6 | 460.55 | 460.55 | 8.019e+7 |
| 2025-10-28 | TRIP | 16.93 | 16.93 | 16.36 | 16.42 | 16.42 | 1.537e+6 |
| 2025-10-28 | MOS | 28.47 | 28.89 | 28.29 | 28.58 | 28.58 | 3.013e+6 |
| 2025-10-28 | XOM | 112.96 | 113.63 | 112.47 | 112.51 | 112.51 | 9.535e+6 |
| 2025-10-28 | TRMB | 81.12 | 81.62 | 80.35 | 80.5 | 80.5 | 1.496e+6 |
| 2025-10-28 | WRB | 73.78 | 73.78 | 71.11 | 71.37 | 71.37 | 3.054e+6 |
| 2025-10-28 | VRTX | 418 | 422.57 | 417.37 | 422.39 | 422.39 | 1.219e+6 |
| 2025-10-28 | TRV | 267.41 | 270.26 | 265.5 | 266.1 | 266.1 | 1.341e+6 |
| 2025-10-28 | MPC | 191.96 | 193.45 | 189.31 | 189.57 | 189.57 | 1.171e+6 |