Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78801–78850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | MAC | 17.72 | 17.77 | 17.43 | 17.67 | 17.67 | 832,506 |
| 2025-10-27 | EMC | 31.46 | 31.54 | 31.46 | 31.54 | 31.54 | 2,600 |
| 2025-10-27 | GT | 7.25 | 7.33 | 7.07 | 7.07 | 7.07 | 5.667e+6 |
| 2025-10-27 | HON | 202.94 | 203.18 | 199 | 199.34 | 199.34 | 5.725e+6 |
| 2025-10-27 | COHR | 133.22 | 136 | 131.37 | 134.99 | 134.99 | 4.589e+6 |
| 2025-10-27 | DECK | 88.3 | 90.74 | 88.21 | 90.47 | 90.47 | 9.526e+6 |
| 2025-10-27 | GD | 350.71 | 352.75 | 343.32 | 350.7 | 350.7 | 1.675e+6 |
| 2025-10-27 | HP | 25.16 | 25.41 | 24.76 | 24.82 | 24.82 | 1.138e+6 |
| 2025-10-27 | EA | 200.26 | 200.53 | 200.08 | 200.13 | 200.13 | 1.939e+6 |
| 2025-10-27 | JBL | 214.4 | 216 | 208.45 | 211.03 | 211.03 | 943,600 |
| 2025-10-27 | FTI | 39.95 | 41.08 | 39.9 | 40.42 | 40.42 | 4.428e+6 |
| 2025-10-27 | GEV | 590.01 | 593.29 | 579.24 | 583.61 | 583.61 | 2.842e+6 |
| 2025-10-27 | FOXA | 59.45 | 61.01 | 59.28 | 60.97 | 60.97 | 3.496e+6 |
| 2025-10-27 | ITW | 245.62 | 245.65 | 242.32 | 244.67 | 244.67 | 2.010e+6 |
| 2025-10-27 | CPT | 102.63 | 102.76 | 101.38 | 102.01 | 102.01 | 838,613 |
| 2025-10-24 | MAT | 19.19 | 19.2 | 18.41 | 18.45 | 18.45 | 5.847e+6 |
| 2025-10-24 | MBC | 13.17 | 13.28 | 12.79 | 12.8 | 12.8 | 682,228 |
| 2025-10-24 | MCD | 304.1 | 304.17 | 301.52 | 302.28 | 302.28 | 1.995e+6 |
| 2025-10-24 | MCHP | 64.69 | 64.75 | 61.88 | 61.93 | 61.93 | 7.533e+6 |
| 2025-10-24 | MCK | 793 | 806.33 | 790.24 | 800.26 | 800.26 | 476,444 |
| 2025-10-24 | MCO | 480.74 | 488.54 | 478.87 | 487.63 | 487.63 | 748,453 |
| 2025-10-24 | MDLZ | 60.16 | 60.28 | 59.47 | 59.69 | 59.69 | 5.401e+6 |
| 2025-10-24 | MDT | 92.97 | 93.5 | 91.86 | 92.23 | 92.23 | 4.309e+6 |
| 2025-10-24 | MET | 76.88 | 77.22 | 76.47 | 76.97 | 76.97 | 2.445e+6 |
| 2025-10-24 | META | 735.56 | 739.98 | 729.93 | 737.13 | 737.13 | 9.151e+6 |
| 2025-10-24 | MGM | 33.26 | 33.5 | 32.78 | 32.81 | 32.81 | 2.732e+6 |
| 2025-10-24 | MHK | 127.35 | 130.2 | 119.19 | 119.9 | 119.9 | 2.577e+6 |
| 2025-10-24 | MKC | 66.37 | 66.83 | 65.76 | 65.8 | 65.8 | 1.573e+6 |
| 2025-10-24 | MKTX | 168.83 | 170.26 | 168.06 | 168.12 | 168.12 | 295,529 |
| 2025-10-24 | MLM | 622.91 | 628.91 | 619.02 | 619.63 | 619.63 | 293,300 |
| 2025-10-24 | MMM | 169.62 | 170.46 | 165.43 | 166.17 | 166.17 | 3.613e+6 |
| 2025-10-24 | MNST | 70.26 | 70.38 | 69.45 | 69.69 | 69.69 | 2.401e+6 |
| 2025-10-24 | MO | 62.33 | 62.75 | 62.33 | 62.46 | 62.46 | 4.490e+6 |
| 2025-10-24 | MOH | 160.4 | 166.31 | 159.5 | 163.32 | 163.32 | 3.512e+6 |
| 2025-10-24 | MOS | 29.15 | 29.22 | 28.82 | 29.16 | 29.16 | 3.890e+6 |
| 2025-10-24 | MPC | 194.19 | 196.06 | 193.28 | 193.53 | 193.53 | 1.233e+6 |
| 2025-10-24 | MPWR | 1,082.1 | 1,087.89 | 1,069.58 | 1,070.95 | 1,070.95 | 378,719 |
| 2025-10-24 | MRK | 85.95 | 86.67 | 85.74 | 86.11 | 86.11 | 7.902e+6 |
| 2025-10-24 | MRSH | 186.23 | 186.61 | 184.52 | 184.65 | 184.65 | 2.120e+6 |
| 2025-10-24 | MS | 157.83 | 162.13 | 157.83 | 161.11 | 161.11 | 5.548e+6 |
| 2025-10-24 | MSCI | 537.83 | 542.06 | 533.07 | 536.53 | 536.53 | 394,400 |
| 2025-10-24 | MSFT | 519.51 | 522.05 | 517.44 | 520.32 | 520.32 | 1.553e+7 |
| 2025-10-24 | MSI | 442.65 | 442.65 | 436.01 | 436.37 | 436.37 | 1.070e+6 |
| 2025-10-24 | MTCH | 32.63 | 32.66 | 32.16 | 32.23 | 32.23 | 2.511e+6 |
| 2025-10-24 | MTD | 1,442.99 | 1,454.68 | 1,421.98 | 1,434.32 | 1,434.32 | 135,100 |
| 2025-10-24 | MU | 212.22 | 219.64 | 209.81 | 218.84 | 218.84 | 2.582e+7 |
| 2025-10-24 | MUR | 28.49 | 29.05 | 28.06 | 28.08 | 28.08 | 1.624e+6 |
| 2025-10-24 | NEM | 82.13 | 85.58 | 80.89 | 82.96 | 82.96 | 2.138e+7 |
| 2025-10-24 | NI | 43.2 | 43.3 | 42.64 | 42.78 | 42.78 | 2.718e+6 |
| 2025-10-24 | NKTR | 63.11 | 64.95 | 59.23 | 60.1 | 60.1 | 1.356e+6 |