Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88001–88050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | EXPD | 122.62 | 123.4 | 122.12 | 123.02 | 123.02 | 783,143 |
| 2025-10-06 | CRM | 238.35 | 249.44 | 234.44 | 244.77 | 244.77 | 1.392e+7 |
| 2025-10-06 | KEY | 18.37 | 18.65 | 17.97 | 18.16 | 18.16 | 2.996e+7 |
| 2025-10-03 | TSCO | 55.61 | 55.79 | 54.94 | 55.34 | 55.34 | 3.016e+6 |
| 2025-10-03 | SIG | 97.86 | 99.39 | 95.14 | 95.21 | 95.21 | 1.267e+6 |
| 2025-10-03 | MAT | 17.32 | 18.25 | 17.3 | 18.06 | 18.06 | 6.406e+6 |
| 2025-10-03 | ROL | 57.48 | 58.47 | 57.35 | 58.15 | 58.15 | 1.144e+6 |
| 2025-10-03 | T | 26.15 | 26.34 | 26.12 | 26.19 | 26.19 | 3.489e+7 |
| 2025-10-03 | MBC | 13.41 | 13.61 | 13.26 | 13.29 | 13.29 | 894,100 |
| 2025-10-03 | PAYC | 200.94 | 202.28 | 199 | 200.85 | 200.85 | 679,780 |
| 2025-10-03 | SBAC | 187.28 | 189.12 | 186.79 | 188.6 | 188.6 | 1.144e+6 |
| 2025-10-03 | MCD | 295.46 | 297.93 | 295.23 | 297.52 | 297.52 | 2.599e+6 |
| 2025-10-03 | TAP | 45.17 | 45.53 | 45.06 | 45.44 | 45.44 | 1.684e+6 |
| 2025-10-03 | TDG | 1,279.86 | 1,293.25 | 1,277.6 | 1,288.83 | 1,288.83 | 258,200 |
| 2025-10-03 | MCHP | 65.08 | 67.64 | 65.04 | 65.23 | 65.23 | 6.368e+6 |
| 2025-10-03 | STT | 114.61 | 115.88 | 114.18 | 114.86 | 114.86 | 1.796e+6 |
| 2025-10-03 | QRVO | 91.43 | 94.26 | 91.25 | 93.48 | 93.48 | 1.680e+6 |
| 2025-10-03 | MCK | 756.66 | 760.82 | 728.75 | 736.76 | 736.76 | 1.093e+6 |
| 2025-10-03 | TDY | 583.66 | 590.09 | 583.35 | 587.62 | 587.62 | 197,300 |
| 2025-10-03 | SNDK | 128.29 | 137.05 | 126.7 | 128.41 | 128.41 | 1.019e+7 |
| 2025-10-03 | MCO | 479.25 | 484.93 | 477.1 | 481.89 | 481.89 | 716,322 |
| 2025-10-03 | SW | 40.63 | 41.22 | 40.24 | 40.64 | 40.64 | 5.152e+6 |
| 2025-10-03 | TE | 2.38 | 2.54 | 2.36 | 2.53 | 2.53 | 3.195e+6 |
| 2025-10-03 | MDLZ | 60.57 | 62.26 | 60.43 | 61.56 | 61.56 | 6.206e+6 |
| 2025-10-03 | PSA | 284.22 | 289.55 | 283.41 | 287.41 | 287.41 | 547,414 |
| 2025-10-03 | TEL | 218.93 | 222.69 | 218.49 | 218.6 | 218.6 | 1.991e+6 |
| 2025-10-03 | MDT | 94.2 | 96.44 | 93.92 | 96.2 | 96.2 | 8.573e+6 |
| 2025-10-03 | SCHW | 91.79 | 93.44 | 91.69 | 93.16 | 93.16 | 6.762e+6 |
| 2025-10-03 | TPR | 115.66 | 117.04 | 114.14 | 114.21 | 114.21 | 1.915e+6 |
| 2025-10-03 | MET | 79.71 | 80.8 | 79.36 | 80.58 | 80.58 | 2.993e+6 |
| 2025-10-03 | TER | 146.24 | 149.22 | 144.59 | 145.41 | 145.41 | 2.798e+6 |
| 2025-10-03 | RL | 321.9 | 324.1 | 320.01 | 320.12 | 320.12 | 454,919 |
| 2025-10-03 | META | 728.42 | 729.79 | 709 | 709.38 | 709.38 | 1.615e+7 |
| 2025-10-03 | TFX | 124.85 | 130.68 | 123.92 | 129.79 | 129.79 | 757,842 |
| 2025-10-03 | REG | 70.41 | 71.26 | 70.15 | 70.2 | 70.2 | 999,326 |
| 2025-10-03 | MGM | 34.91 | 35.07 | 33.59 | 33.93 | 33.93 | 6.726e+6 |
| 2025-10-03 | TGT | 86.97 | 87.52 | 85.49 | 86.22 | 86.22 | 6.872e+6 |
| 2025-10-03 | THC | 203.52 | 205.99 | 202.01 | 203 | 203 | 868,100 |
| 2025-10-03 | MHK | 129.71 | 131.03 | 128.76 | 129.17 | 129.17 | 464,512 |
| 2025-10-03 | SWK | 72.59 | 74.26 | 72.59 | 73.72 | 73.72 | 1.855e+6 |
| 2025-10-03 | TMUS | 227.78 | 228.57 | 224.9 | 228.03 | 228.03 | 3.767e+6 |
| 2025-10-03 | MKC | 66.34 | 67.46 | 66.34 | 67.36 | 67.36 | 3.908e+6 |
| 2025-10-03 | USB | 47.08 | 47.49 | 46.9 | 47.12 | 47.12 | 9.291e+6 |
| 2025-10-03 | TKO | 196.64 | 198.22 | 194.94 | 195.83 | 195.83 | 981,778 |
| 2025-10-03 | MKTX | 167.18 | 169.54 | 166.6 | 168.08 | 168.08 | 794,800 |
| 2025-10-03 | SPG | 180.85 | 182.86 | 180.36 | 180.89 | 180.89 | 1.147e+6 |
| 2025-10-03 | TMO | 524.44 | 544.49 | 524.44 | 542.37 | 542.37 | 3.049e+6 |
| 2025-10-03 | MLM | 624.85 | 635.72 | 617.08 | 633.14 | 633.14 | 329,762 |
| 2025-10-03 | PPG | 102.32 | 103.33 | 101.99 | 102.4 | 102.4 | 1.160e+6 |
| 2025-10-03 | TPL | 321.72 | 325.7 | 313.7 | 314.36 | 314.36 | 345,000 |