Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79151–79200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | EXE | 104.18 | 104.41 | 101.18 | 102.1 | 102.1 | 2.218e+6 |
| 2025-10-24 | KEY | 17.34 | 17.56 | 17.33 | 17.46 | 17.46 | 1.062e+7 |
| 2025-10-24 | CTRA | 23.49 | 23.53 | 23.12 | 23.18 | 23.18 | 7.104e+6 |
| 2025-10-24 | ERIE | 322.14 | 322.88 | 319.81 | 321.13 | 321.13 | 103,100 |
| 2025-10-24 | ITW | 245.84 | 247.53 | 239.72 | 242.63 | 242.63 | 3.223e+6 |
| 2025-10-24 | BEN | 22.18 | 22.37 | 21.85 | 22.2 | 22.2 | 3.966e+6 |
| 2025-10-24 | DE | 470.44 | 474.56 | 467.55 | 469.75 | 469.75 | 1.187e+6 |
| 2025-10-24 | ETN | 375.91 | 378.06 | 372.91 | 373.08 | 373.08 | 1.650e+6 |
| 2025-10-24 | BMY | 42.98 | 42.99 | 42.64 | 42.88 | 42.88 | 1.011e+7 |
| 2025-10-24 | BRK-B | 490.91 | 492.98 | 489.4 | 492.1 | 492.1 | 3.167e+6 |
| 2025-10-24 | ETSY | 75 | 75.89 | 73.44 | 73.9 | 73.9 | 2.437e+6 |
| 2025-10-24 | DOC | 17.96 | 18.56 | 17.75 | 18 | 18 | 9.409e+6 |
| 2025-10-24 | AMP | 475.64 | 478 | 472.99 | 474.38 | 474.38 | 309,793 |
| 2025-10-24 | EQT | 53.3 | 53.56 | 52.47 | 53.25 | 53.25 | 6.193e+6 |
| 2025-10-24 | LOW | 243.08 | 243.76 | 240.47 | 240.47 | 240.47 | 1.804e+6 |
| 2025-10-24 | HII | 291.08 | 299.48 | 288.51 | 297.66 | 297.66 | 525,246 |
| 2025-10-24 | EMR | 132.58 | 132.94 | 131.05 | 131.07 | 131.07 | 1.251e+6 |
| 2025-10-24 | KMX | 43.76 | 44.5 | 43.21 | 44.26 | 44.26 | 3.309e+6 |
| 2025-10-24 | FISV | 125.31 | 126.23 | 124.86 | 125.17 | 125.17 | 2.841e+6 |
| 2025-10-24 | LKQ | 29.79 | 29.95 | 29.65 | 29.83 | 29.83 | 2.433e+6 |
| 2025-10-24 | COTY | 4.18 | 4.18 | 4.1 | 4.14 | 4.14 | 3.917e+6 |
| 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 |