Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78201–78250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | MAT | 18.62 | 19.34 | 18.58 | 19.04 | 19.04 | 5.043e+6 |
| 2025-10-27 | MBC | 12.86 | 13.06 | 12.73 | 12.8 | 12.8 | 962,573 |
| 2025-10-27 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 2,200 |
| 2025-10-27 | MCD | 302.39 | 306.53 | 301.83 | 306.44 | 306.44 | 2.140e+6 |
| 2025-10-27 | SBUX | 84.61 | 85.75 | 84.44 | 85.53 | 85.53 | 7.165e+6 |
| 2025-10-27 | PSX | 132.11 | 132.91 | 130.92 | 132.22 | 132.22 | 2.502e+6 |
| 2025-10-27 | MCHP | 62.7 | 63.89 | 62.24 | 63.28 | 63.28 | 7.362e+6 |
| 2025-10-27 | SE | 157.83 | 161.65 | 156.51 | 160.1 | 160.1 | 3.932e+6 |
| 2025-10-27 | VLTO | 104.28 | 104.92 | 103.51 | 103.83 | 103.83 | 1.033e+6 |
| 2025-10-27 | MCK | 799.94 | 810.43 | 797.76 | 810.01 | 810.01 | 451,593 |
| 2025-10-27 | SHW | 333.31 | 334.93 | 330.8 | 333.69 | 333.69 | 3.089e+6 |
| 2025-10-27 | MCO | 491.78 | 493.61 | 489.91 | 491.87 | 491.87 | 703,964 |
| 2025-10-27 | SIG | 102.99 | 103.96 | 100.9 | 102.5 | 102.5 | 469,606 |
| 2025-10-27 | MDLZ | 59.59 | 60.63 | 59.37 | 60.57 | 60.57 | 7.064e+6 |
| 2025-10-27 | PLD | 124.83 | 125.14 | 123.88 | 125.1 | 125.1 | 2.941e+6 |
| 2025-10-27 | QRVO | 91.42 | 93.13 | 89.91 | 92.13 | 92.13 | 748,009 |
| 2025-10-27 | T | 24.54 | 25.02 | 24.43 | 24.98 | 24.98 | 8.622e+7 |
| 2025-10-27 | MDT | 92.31 | 92.8 | 91.69 | 92.69 | 92.69 | 5.563e+6 |
| 2025-10-27 | TAP | 44.51 | 44.69 | 44.24 | 44.35 | 44.35 | 2.185e+6 |
| 2025-10-27 | MET | 77.59 | 77.82 | 76.96 | 77.16 | 77.16 | 2.584e+6 |
| 2025-10-27 | ZTS | 144.77 | 146.16 | 143.67 | 145.76 | 145.76 | 2.317e+6 |
| 2025-10-27 | TDG | 1,354.76 | 1,365.79 | 1,346.62 | 1,354.46 | 1,354.46 | 229,700 |
| 2025-10-27 | ULTA | 523.66 | 534.07 | 522.55 | 522.82 | 522.82 | 455,609 |
| 2025-10-27 | META | 748.48 | 754.49 | 746.76 | 749.57 | 749.57 | 1.132e+7 |
| 2025-10-27 | TDY | 534.93 | 535.19 | 526.6 | 528.46 | 528.46 | 306,600 |
| 2025-10-27 | MGM | 33.2 | 33.35 | 32.68 | 32.91 | 32.91 | 4.722e+6 |
| 2025-10-27 | TE | 3.66 | 3.91 | 3.47 | 3.83 | 3.83 | 1.104e+7 |
| 2025-10-27 | SOLS | 47.86 | 47.96 | 45.23 | 45.7 | 45.7 | 383,300 |
| 2025-10-27 | MHK | 120 | 121.52 | 118.17 | 119.19 | 119.19 | 1.373e+6 |
| 2025-10-27 | TEL | 234.82 | 236.56 | 233.46 | 234.33 | 234.33 | 2.260e+6 |
| 2025-10-27 | TER | 147.87 | 149.85 | 146.47 | 147.27 | 147.27 | 3.941e+6 |
| 2025-10-27 | MKC | 65.92 | 66.17 | 65.24 | 66.08 | 66.08 | 1.814e+6 |
| 2025-10-27 | WSM | 190.01 | 193.55 | 189.84 | 191.49 | 191.49 | 720,800 |
| 2025-10-27 | TFX | 131.07 | 132.15 | 129.76 | 131.42 | 131.42 | 360,036 |
| 2025-10-27 | MKTX | 170.29 | 170.29 | 164.13 | 165.17 | 165.17 | 641,300 |
| 2025-10-27 | TGT | 92.24 | 94.82 | 91.95 | 94.68 | 94.68 | 1.000e+7 |
| 2025-10-27 | SEE | 34.87 | 35.26 | 34.43 | 34.47 | 34.47 | 771,037 |
| 2025-10-27 | ZBH | 102.6 | 102.96 | 101.98 | 102.57 | 102.57 | 993,620 |
| 2025-10-27 | MLM | 621.32 | 624.19 | 613.37 | 615.25 | 615.25 | 291,918 |
| 2025-10-27 | MMM | 167.63 | 168.27 | 165.08 | 166.07 | 166.07 | 2.923e+6 |
| 2025-10-27 | THC | 210.39 | 217.16 | 210.39 | 216.17 | 216.17 | 1.813e+6 |
| 2025-10-27 | MNST | 70.16 | 70.16 | 69.59 | 69.68 | 69.68 | 3.937e+6 |
| 2025-10-27 | VNO | 38.79 | 38.79 | 37.75 | 38.32 | 38.32 | 1.122e+6 |
| 2025-10-27 | TKO | 185.86 | 188.03 | 185.56 | 186.06 | 186.06 | 1.203e+6 |
| 2025-10-27 | MO | 62.22 | 62.22 | 61.42 | 61.56 | 61.56 | 7.713e+6 |
| 2025-10-27 | TMO | 571.09 | 571.66 | 560.05 | 562.79 | 562.79 | 1.564e+6 |
| 2025-10-27 | SJM | 99.37 | 103.82 | 98.86 | 101.57 | 101.57 | 2.547e+6 |
| 2025-10-27 | TECH | 65.49 | 65.56 | 63.87 | 63.96 | 63.96 | 1.691e+6 |
| 2025-10-27 | MOH | 163.87 | 164.88 | 160 | 162.19 | 162.19 | 2.195e+6 |
| 2025-10-27 | TPL | 311.27 | 312.85 | 306.44 | 308.87 | 308.87 | 195,600 |