Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83451–83500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | EVRG | 76.19 | 76.86 | 76.01 | 76.63 | 76.63 | 2.024e+6 |
| 2025-10-15 | GE | 300.76 | 304.16 | 294.95 | 299.34 | 299.34 | 2.773e+6 |
| 2025-10-15 | CAT | 530.41 | 534.63 | 523.47 | 530.26 | 530.26 | 3.447e+6 |
| 2025-10-15 | FTNT | 83.72 | 84.78 | 83.07 | 83.58 | 83.58 | 4.136e+6 |
| 2025-10-15 | GNRC | 186.93 | 196.5 | 186.22 | 191.67 | 191.67 | 1.865e+6 |
| 2025-10-15 | HLT | 268 | 270.22 | 262.84 | 264.71 | 264.71 | 1.417e+6 |
| 2025-10-15 | EQR | 61.01 | 61.42 | 60.38 | 60.67 | 60.67 | 2.073e+6 |
| 2025-10-15 | CF | 85.67 | 86.28 | 83.92 | 84.14 | 84.14 | 1.579e+6 |
| 2025-10-15 | EIX | 55.02 | 55.77 | 54.69 | 55.25 | 55.25 | 2.604e+6 |
| 2025-10-15 | FSLR | 231.69 | 248.04 | 229.08 | 244.4 | 244.4 | 4.618e+6 |
| 2025-10-15 | LII | 523.47 | 536.02 | 520.23 | 524.07 | 524.07 | 353,530 |
| 2025-10-15 | GME | 23.3 | 23.66 | 23.21 | 23.38 | 23.38 | 5.018e+6 |
| 2025-10-15 | EW | 72.77 | 73.83 | 72.4 | 72.93 | 72.93 | 4.330e+6 |
| 2025-10-15 | ILMN | 90.71 | 95.61 | 90.1 | 93 | 93 | 2.762e+6 |
| 2025-10-15 | ECL | 271.18 | 274.85 | 269.89 | 272.2 | 272.2 | 813,618 |
| 2025-10-15 | MAT | 18 | 18.25 | 17.74 | 17.86 | 17.86 | 2.940e+6 |
| 2025-10-15 | SEDG | 38.55 | 41.11 | 38.22 | 40.53 | 40.53 | 4.239e+6 |
| 2025-10-15 | POOL | 284.7 | 291.56 | 281.98 | 285.17 | 285.17 | 571,700 |
| 2025-10-15 | SE | 184.25 | 184.96 | 162.02 | 163.42 | 163.42 | 9.218e+6 |
| 2025-10-15 | MBC | 13.16 | 13.37 | 13.02 | 13.22 | 13.22 | 1.176e+6 |
| 2025-10-15 | UA | 4.76 | 4.81 | 4.62 | 4.64 | 4.64 | 7.419e+6 |
| 2025-10-15 | SHW | 332.59 | 334.49 | 329.35 | 330.36 | 330.36 | 2.246e+6 |
| 2025-10-15 | MCD | 300.15 | 305.56 | 300.15 | 301.75 | 301.75 | 2.522e+6 |
| 2025-10-15 | ROL | 56.05 | 56.38 | 55.18 | 55.49 | 55.49 | 1.749e+6 |
| 2025-10-15 | SIG | 101.01 | 103.44 | 100.2 | 102.5 | 102.5 | 1.183e+6 |
| 2025-10-15 | SBAC | 187.41 | 192.87 | 187.23 | 190.92 | 190.92 | 1.165e+6 |
| 2025-10-15 | RHI | 30.59 | 30.69 | 29.83 | 30.32 | 30.32 | 1.338e+6 |
| 2025-10-15 | T | 25.48 | 25.62 | 25.37 | 25.5 | 25.5 | 3.467e+7 |
| 2025-10-15 | MCHP | 64.21 | 64.46 | 62.41 | 63.93 | 63.93 | 1.005e+7 |
| 2025-10-15 | MCK | 777.11 | 790.95 | 774.64 | 790.54 | 790.54 | 574,410 |
| 2025-10-15 | TAP | 45.64 | 46.09 | 44.63 | 45.42 | 45.42 | 2.663e+6 |
| 2025-10-15 | PKG | 208.61 | 208.91 | 204.79 | 207.16 | 207.16 | 659,700 |
| 2025-10-15 | RF | 24.79 | 24.81 | 24.09 | 24.25 | 24.25 | 3.580e+7 |
| 2025-10-15 | TDG | 1,299.35 | 1,313.27 | 1,235.69 | 1,237.71 | 1,237.71 | 751,002 |
| 2025-10-15 | MCO | 477.96 | 483.1 | 474.51 | 475.4 | 475.4 | 759,486 |
| 2025-10-15 | MDLZ | 60.55 | 61.27 | 60.19 | 60.57 | 60.57 | 5.712e+6 |
| 2025-10-15 | TDY | 575.85 | 577.37 | 561.52 | 565.02 | 565.02 | 268,500 |
| 2025-10-15 | ZTS | 139.69 | 142.26 | 139.63 | 140.41 | 140.41 | 3.199e+6 |
| 2025-10-15 | MDT | 94.6 | 95.38 | 92.62 | 93.88 | 93.88 | 7.247e+6 |
| 2025-10-15 | TE | 5.01 | 5.26 | 4.63 | 5.24 | 5.24 | 2.959e+7 |
| 2025-10-15 | MET | 80.96 | 81.69 | 79.39 | 79.85 | 79.85 | 2.785e+6 |
| 2025-10-15 | PSA | 296.28 | 300.49 | 293.52 | 294.72 | 294.72 | 968,800 |
| 2025-10-15 | TEL | 222.32 | 223.81 | 219.16 | 220.43 | 220.43 | 1.307e+6 |
| 2025-10-15 | TDC | 21.56 | 21.56 | 21.06 | 21.26 | 21.26 | 962,200 |
| 2025-10-15 | META | 715.87 | 722.7 | 708.33 | 716.36 | 716.36 | 1.025e+7 |
| 2025-10-15 | TER | 139.97 | 141.19 | 137.48 | 140.81 | 140.81 | 2.374e+6 |
| 2025-10-15 | MGM | 32.47 | 32.76 | 32.14 | 32.17 | 32.17 | 3.424e+6 |
| 2025-10-15 | RL | 321.07 | 324.25 | 315.1 | 316.77 | 316.77 | 525,636 |
| 2025-10-15 | TFX | 121.69 | 122.72 | 120.14 | 120.45 | 120.45 | 422,303 |
| 2025-10-15 | MHK | 126.34 | 129.12 | 125.28 | 127.45 | 127.45 | 837,608 |