Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88601–88650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | M | 17.96 | 18.01 | 17.62 | 17.87 | 17.87 | 7.025e+6 |
| 2025-10-03 | GD | 337.52 | 340.73 | 336.81 | 339.15 | 339.15 | 710,634 |
| 2025-10-03 | GS | 775.05 | 786.85 | 769.96 | 781.96 | 781.96 | 1.471e+6 |
| 2025-10-03 | GNRC | 170 | 170 | 163.69 | 165.67 | 165.67 | 841,800 |
| 2025-10-03 | GIS | 48.12 | 48.54 | 47.98 | 48.23 | 48.23 | 3.600e+6 |
| 2025-10-03 | CNC | 36.92 | 38.86 | 36.92 | 38.7 | 38.7 | 1.515e+7 |
| 2025-10-03 | INTU | 672.5 | 683.73 | 672.5 | 675.36 | 675.36 | 1.294e+6 |
| 2025-10-03 | ETSY | 72.89 | 76.52 | 72.31 | 72.38 | 72.38 | 7.497e+6 |
| 2025-10-03 | GPC | 137.7 | 138.24 | 137 | 137.37 | 137.37 | 717,700 |
| 2025-10-03 | FIS | 65.45 | 66.48 | 65.22 | 65.74 | 65.74 | 2.716e+6 |
| 2025-10-03 | ARES | 148.59 | 150.24 | 146.21 | 149.38 | 149.38 | 4.092e+6 |
| 2025-10-03 | FITB | 43.57 | 43.98 | 43.22 | 43.64 | 43.64 | 2.571e+6 |
| 2025-10-03 | ATI | 83.1 | 83.1 | 80.91 | 81.28 | 81.28 | 1.122e+6 |
| 2025-10-03 | HRB | 49.79 | 51.22 | 49.62 | 50.57 | 50.57 | 1.046e+6 |
| 2025-10-02 | TSCO | 55.22 | 56 | 55.04 | 55.74 | 55.74 | 3.875e+6 |
| 2025-10-02 | MAT | 17.36 | 17.41 | 16.95 | 17.22 | 17.22 | 3.294e+6 |
| 2025-10-02 | SIG | 95.15 | 97.99 | 94.65 | 97.52 | 97.52 | 624,900 |
| 2025-10-02 | MBC | 13.09 | 13.45 | 13.09 | 13.39 | 13.39 | 1.218e+6 |
| 2025-10-02 | PAYC | 199.49 | 202.24 | 197.21 | 200.37 | 200.37 | 1.254e+6 |
| 2025-10-02 | T | 26.52 | 26.55 | 26.01 | 26.14 | 26.14 | 3.960e+7 |
| 2025-10-02 | MCD | 296.16 | 298.91 | 295.52 | 296.44 | 296.44 | 2.690e+6 |
| 2025-10-02 | XRX | 3.81 | 3.85 | 3.65 | 3.67 | 3.67 | 3.053e+6 |
| 2025-10-02 | TAP | 44.89 | 45.75 | 44.89 | 45.24 | 45.24 | 2.468e+6 |
| 2025-10-02 | MCHP | 63.51 | 65.74 | 63.15 | 64.83 | 64.83 | 6.221e+6 |
| 2025-10-02 | SWKS | 75.31 | 76.46 | 74.87 | 75.59 | 75.59 | 1.743e+6 |
| 2025-10-02 | TDG | 1,295.88 | 1,304.86 | 1,276.69 | 1,283.81 | 1,283.81 | 278,010 |
| 2025-10-02 | MCK | 756.82 | 763 | 752.02 | 757.36 | 757.36 | 665,000 |
| 2025-10-02 | SNDK | 128.69 | 132.29 | 123.26 | 124.14 | 124.14 | 9.453e+6 |
| 2025-10-02 | TDY | 575.07 | 585.54 | 572.64 | 582.17 | 582.17 | 202,521 |
| 2025-10-02 | MCO | 472.32 | 480.68 | 470.9 | 479.04 | 479.04 | 823,400 |
| 2025-10-02 | MDLZ | 61.04 | 61.59 | 60.53 | 60.69 | 60.69 | 5.530e+6 |
| 2025-10-02 | TE | 2.41 | 2.41 | 2.29 | 2.36 | 2.36 | 1.872e+6 |
| 2025-10-02 | STE | 238.98 | 242.1 | 238.98 | 241.19 | 241.19 | 504,105 |
| 2025-10-02 | MDT | 92.97 | 94.28 | 92.54 | 94.02 | 94.02 | 6.213e+6 |
| 2025-10-02 | TEL | 221.11 | 221.47 | 218.58 | 218.86 | 218.86 | 1.213e+6 |
| 2025-10-02 | MET | 79.95 | 80.83 | 79.06 | 79.56 | 79.56 | 3.565e+6 |
| 2025-10-02 | RL | 317.86 | 320.94 | 313.27 | 320.68 | 320.68 | 505,132 |
| 2025-10-02 | TER | 144.67 | 145.12 | 141.49 | 144.3 | 144.3 | 3.307e+6 |
| 2025-10-02 | META | 721.38 | 726.56 | 716.94 | 725.84 | 725.84 | 1.142e+7 |
| 2025-10-02 | REG | 70.36 | 70.56 | 69.65 | 70.39 | 70.39 | 912,400 |
| 2025-10-02 | TFX | 122.29 | 125.07 | 121.73 | 124.43 | 124.43 | 545,800 |
| 2025-10-02 | MGM | 34.76 | 35.55 | 34.24 | 34.75 | 34.75 | 4.586e+6 |
| 2025-10-02 | UPS | 80.72 | 83.05 | 80.6 | 81.58 | 81.58 | 9.816e+6 |
| 2025-10-02 | TGT | 86.13 | 87.44 | 85.4 | 86.69 | 86.69 | 7.557e+6 |
| 2025-10-02 | MHK | 128.51 | 130.1 | 128.34 | 129.34 | 129.34 | 412,200 |
| 2025-10-02 | TXN | 177.11 | 180.88 | 176.2 | 178.63 | 178.63 | 6.798e+6 |
| 2025-10-02 | THC | 201.64 | 203.82 | 200.37 | 203.38 | 203.38 | 521,131 |
| 2025-10-02 | MKC | 65.87 | 66.68 | 65.59 | 66.56 | 66.56 | 3.020e+6 |
| 2025-10-02 | MKTX | 167.94 | 169.2 | 166.34 | 167.18 | 167.18 | 2.428e+6 |
| 2025-10-02 | TKO | 197.17 | 197.97 | 195 | 196.47 | 196.47 | 1.270e+6 |