Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81251–81300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | CSGP | 74.64 | 76.98 | 74.13 | 76.85 | 76.85 | 2.897e+6 |
| 2025-10-21 | APO | 123.35 | 125.76 | 122.95 | 124.46 | 124.46 | 3.605e+6 |
| 2025-10-21 | IBM | 278.12 | 280.08 | 276.44 | 276.88 | 276.88 | 4.081e+6 |
| 2025-10-21 | CTSH | 65.74 | 67.87 | 65.72 | 67.65 | 67.65 | 3.403e+6 |
| 2025-10-21 | EXC | 47.43 | 47.56 | 46.76 | 47.18 | 47.18 | 5.344e+6 |
| 2025-10-21 | EXPE | 217.1 | 226.45 | 217.1 | 225.27 | 225.27 | 1.612e+6 |
| 2025-10-21 | ES | 71.71 | 71.76 | 70.52 | 70.81 | 70.81 | 2.544e+6 |
| 2025-10-21 | LRCX | 143.57 | 145.03 | 142.07 | 144.63 | 144.63 | 8.856e+6 |
| 2025-10-21 | CMA | 75.95 | 77.55 | 75.88 | 76.8 | 76.8 | 1.586e+6 |
| 2025-10-21 | FIS | 66.72 | 67.47 | 65.96 | 66.71 | 66.71 | 4.144e+6 |
| 2025-10-21 | CNP | 39.63 | 39.63 | 39.07 | 39.37 | 39.37 | 4.157e+6 |
| 2025-10-21 | COHR | 121.4 | 123.15 | 119.68 | 120.79 | 120.79 | 2.993e+6 |
| 2025-10-21 | COP | 85.14 | 85.56 | 84.15 | 84.32 | 84.32 | 5.896e+6 |
| 2025-10-21 | IPGP | 87.2 | 88.36 | 86.63 | 88.06 | 88.06 | 186,606 |
| 2025-10-21 | CSX | 36.36 | 36.39 | 35.45 | 35.48 | 35.48 | 2.094e+7 |
| 2025-10-21 | DAL | 61.13 | 62.58 | 60.86 | 61.99 | 61.99 | 7.041e+6 |
| 2025-10-21 | CVS | 80.32 | 81.45 | 80.04 | 80.98 | 80.98 | 6.220e+6 |
| 2025-10-21 | CINF | 152.35 | 155.13 | 151.82 | 154.56 | 154.56 | 496,200 |
| 2025-10-21 | BF-B | 28.61 | 28.66 | 27.99 | 28.22 | 28.22 | 3.147e+6 |
| 2025-10-21 | IR | 77.72 | 80.55 | 77.7 | 79.5 | 79.5 | 1.849e+6 |
| 2025-10-21 | ETR | 95.05 | 95.31 | 93.27 | 93.89 | 93.89 | 2.000e+6 |
| 2025-10-20 | MAT | 18.43 | 18.54 | 18.27 | 18.37 | 18.37 | 3.005e+6 |
| 2025-10-20 | MBC | 12.83 | 13.11 | 12.78 | 12.89 | 12.89 | 905,526 |
| 2025-10-20 | MCD | 304.42 | 305.16 | 302.33 | 304.24 | 304.24 | 2.330e+6 |
| 2025-10-20 | MCHP | 64.77 | 66.34 | 64.36 | 65.75 | 65.75 | 5.562e+6 |
| 2025-10-20 | MCK | 786.07 | 792.14 | 778.93 | 786.43 | 786.43 | 413,700 |
| 2025-10-20 | MCO | 469.57 | 473.61 | 465.82 | 471.38 | 471.38 | 760,461 |
| 2025-10-20 | MDLZ | 61.71 | 61.85 | 61.4 | 61.7 | 61.7 | 4.069e+6 |
| 2025-10-20 | MDT | 94.62 | 95.12 | 93.48 | 94.45 | 94.45 | 5.138e+6 |
| 2025-10-20 | MET | 76.88 | 77.5 | 76.53 | 77.03 | 77.03 | 2.583e+6 |
| 2025-10-20 | META | 719.99 | 732.55 | 718.98 | 730.95 | 730.95 | 8.900e+6 |
| 2025-10-20 | MGM | 31.9 | 32.44 | 31.8 | 31.87 | 31.87 | 4.043e+6 |
| 2025-10-20 | MHK | 128.49 | 129.65 | 127.18 | 128.24 | 128.24 | 518,468 |
| 2025-10-20 | MKC | 66.48 | 66.85 | 66.28 | 66.69 | 66.69 | 1.744e+6 |
| 2025-10-20 | MKTX | 170.47 | 171.18 | 166.43 | 168.51 | 168.51 | 843,113 |
| 2025-10-20 | MLM | 628.8 | 628.8 | 613.44 | 625.48 | 625.48 | 244,000 |
| 2025-10-20 | MMM | 151.11 | 153.91 | 150.91 | 152.64 | 152.64 | 4.230e+6 |
| 2025-10-20 | MNST | 70.65 | 70.72 | 69.32 | 69.76 | 69.76 | 4.676e+6 |
| 2025-10-20 | MO | 62.88 | 62.97 | 61.93 | 62.2 | 62.2 | 6.209e+6 |
| 2025-10-20 | MOH | 193.1 | 198.84 | 192.76 | 197.49 | 197.49 | 1.052e+6 |
| 2025-10-20 | MOS | 28.58 | 28.82 | 28.28 | 28.77 | 28.77 | 5.475e+6 |
| 2025-10-20 | MPC | 182.39 | 184.73 | 182.14 | 183.71 | 183.71 | 957,927 |
| 2025-10-20 | MPWR | 1,014.83 | 1,034.07 | 1,014.83 | 1,027.79 | 1,027.79 | 442,631 |
| 2025-10-20 | MRK | 83.91 | 85.63 | 83.69 | 84.96 | 84.96 | 8.612e+6 |
| 2025-10-20 | MRSH | 187.97 | 189.11 | 185.74 | 187.98 | 187.98 | 2.900e+6 |
| 2025-10-20 | MS | 157.52 | 160.41 | 156.83 | 159.26 | 159.26 | 5.741e+6 |
| 2025-10-20 | MSCI | 523.07 | 532.89 | 519.73 | 531 | 531 | 603,300 |
| 2025-10-20 | MSFT | 511.37 | 515.44 | 510.2 | 513.54 | 513.54 | 1.467e+7 |
| 2025-10-20 | MSI | 442.35 | 446.17 | 442.05 | 445.77 | 445.77 | 410,700 |
| 2025-10-20 | MTCH | 32.08 | 32.77 | 31.98 | 32.58 | 32.58 | 3.142e+6 |