Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82501–82550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | SE | 174.49 | 175.8 | 162.5 | 162.65 | 162.65 | 1.226e+7 |
| 2025-10-16 | SHW | 332.12 | 332.12 | 327.24 | 329.1 | 329.1 | 1.914e+6 |
| 2025-10-16 | MBC | 13.22 | 13.36 | 12.86 | 12.9 | 12.9 | 1.124e+6 |
| 2025-10-16 | UA | 4.67 | 4.68 | 4.61 | 4.62 | 4.62 | 4.353e+6 |
| 2025-10-16 | SIG | 102.13 | 103.21 | 100.83 | 102.16 | 102.16 | 674,300 |
| 2025-10-16 | MCD | 302.27 | 303.75 | 301.21 | 301.82 | 301.82 | 2.022e+6 |
| 2025-10-16 | T | 25.53 | 25.82 | 25.48 | 25.63 | 25.63 | 4.951e+7 |
| 2025-10-16 | RHI | 30.24 | 30.52 | 29.7 | 29.89 | 29.89 | 1.831e+6 |
| 2025-10-16 | MCHP | 64.68 | 65.11 | 63.13 | 64.07 | 64.07 | 5.193e+6 |
| 2025-10-16 | SLG | 55.95 | 56.28 | 52.05 | 52.34 | 52.34 | 2.628e+6 |
| 2025-10-16 | TAP | 45.6 | 46.24 | 45.46 | 46.08 | 46.08 | 1.840e+6 |
| 2025-10-16 | MCK | 787.85 | 792.58 | 773.09 | 774.08 | 774.08 | 688,777 |
| 2025-10-16 | TDG | 1,243.16 | 1,270 | 1,240.4 | 1,249.42 | 1,249.42 | 387,373 |
| 2025-10-16 | TFC | 41.72 | 41.89 | 39.49 | 39.79 | 39.79 | 1.516e+7 |
| 2025-10-16 | MCO | 475.57 | 476.74 | 463.35 | 465.52 | 465.52 | 818,060 |
| 2025-10-16 | SYY | 78.83 | 79.09 | 77.34 | 77.66 | 77.66 | 2.955e+6 |
| 2025-10-16 | TDY | 567.93 | 571.65 | 559 | 561.49 | 561.49 | 334,200 |
| 2025-10-16 | MDLZ | 61.1 | 61.63 | 60.23 | 60.51 | 60.51 | 7.346e+6 |
| 2025-10-16 | ZTS | 140.17 | 142.5 | 139.48 | 141.54 | 141.54 | 3.386e+6 |
| 2025-10-16 | TE | 5.07 | 5.31 | 4.45 | 4.69 | 4.69 | 1.215e+7 |
| 2025-10-16 | MDT | 93.74 | 94.5 | 93.25 | 93.58 | 93.58 | 4.803e+6 |
| 2025-10-16 | SNDK | 146 | 149.09 | 141.7 | 144.27 | 144.27 | 6.290e+6 |
| 2025-10-16 | TEL | 222.6 | 224.2 | 219.27 | 221.91 | 221.91 | 1.139e+6 |
| 2025-10-16 | MET | 79.3 | 79.39 | 76.1 | 76.15 | 76.15 | 4.169e+6 |
| 2025-10-16 | TDC | 21.4 | 21.52 | 20.82 | 20.85 | 20.85 | 1.080e+6 |
| 2025-10-16 | TER | 141.78 | 142.83 | 137.95 | 139.08 | 139.08 | 1.784e+6 |
| 2025-10-16 | META | 716.36 | 724.29 | 702.71 | 710.89 | 710.89 | 9.017e+6 |
| 2025-10-16 | SCHW | 93.85 | 96.21 | 92.3 | 92.5 | 92.5 | 1.732e+7 |
| 2025-10-16 | TFX | 121.08 | 123.44 | 120.22 | 122.83 | 122.83 | 310,100 |
| 2025-10-16 | MGM | 31.93 | 32.18 | 31.38 | 31.69 | 31.69 | 4.146e+6 |
| 2025-10-16 | RL | 317.32 | 322.3 | 315.73 | 321.46 | 321.46 | 414,438 |
| 2025-10-16 | ZBH | 98.99 | 100.03 | 98.71 | 99.39 | 99.39 | 1.000e+6 |
| 2025-10-16 | MHK | 128.28 | 128.28 | 126.04 | 126.99 | 126.99 | 500,121 |
| 2025-10-16 | TGT | 88.01 | 88.76 | 86.31 | 87.23 | 87.23 | 5.557e+6 |
| 2025-10-16 | VFC | 14.21 | 14.32 | 13.77 | 14.03 | 14.03 | 6.539e+6 |
| 2025-10-16 | MKC | 64.49 | 65.88 | 64.38 | 65.56 | 65.56 | 2.768e+6 |
| 2025-10-16 | THC | 199.26 | 200.65 | 197.2 | 199.13 | 199.13 | 733,863 |
| 2025-10-16 | VNO | 39.76 | 40.02 | 38.26 | 38.65 | 38.65 | 1.937e+6 |
| 2025-10-16 | MKTX | 169.14 | 169.69 | 167.59 | 168.64 | 168.64 | 546,100 |
| 2025-10-16 | TKO | 192.03 | 192.03 | 186.3 | 186.38 | 186.38 | 1.403e+6 |
| 2025-10-16 | TSCO | 55.51 | 55.64 | 54.41 | 54.68 | 54.68 | 3.953e+6 |
| 2025-10-16 | MLM | 641.16 | 641.16 | 621.14 | 622.54 | 622.54 | 308,643 |
| 2025-10-16 | TMO | 543.41 | 543.65 | 533.22 | 535.84 | 535.84 | 2.116e+6 |
| 2025-10-16 | TPL | 307.92 | 314 | 305.52 | 311.79 | 311.79 | 465,900 |
| 2025-10-16 | MMM | 152.34 | 152.34 | 148.53 | 149.32 | 149.32 | 4.279e+6 |
| 2025-10-16 | TECH | 59.35 | 62.09 | 59.34 | 61.32 | 61.32 | 1.798e+6 |
| 2025-10-16 | TRIP | 15.77 | 16.13 | 15.32 | 15.5 | 15.5 | 1.460e+6 |
| 2025-10-16 | MNST | 69.06 | 70.51 | 68.77 | 70.16 | 70.16 | 6.356e+6 |
| 2025-10-16 | TSLA | 434.73 | 439.35 | 421.31 | 428.75 | 428.75 | 7.719e+7 |
| 2025-10-16 | TRV | 250.69 | 263.58 | 250.35 | 259.59 | 259.59 | 2.405e+6 |