Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91051–91100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | HOLX | 67.51 | 67.51 | 66.32 | 67.15 | 67.15 | 1.605e+6 |
| 2025-09-29 | KKR | 135.35 | 135.35 | 133.05 | 133.77 | 133.77 | 4.256e+6 |
| 2025-09-29 | CL | 78.12 | 79.07 | 77.57 | 78.9 | 78.9 | 4.714e+6 |
| 2025-09-29 | EPAM | 153.51 | 155.59 | 151.05 | 154.5 | 154.5 | 810,000 |
| 2025-09-29 | COO | 67.73 | 68.44 | 66.98 | 67.67 | 67.67 | 1.995e+6 |
| 2025-09-29 | LLY | 722.03 | 724.33 | 712.61 | 722.99 | 722.99 | 3.309e+6 |
| 2025-09-29 | HUM | 253.23 | 253.94 | 250.32 | 253.08 | 253.08 | 1.185e+6 |
| 2025-09-29 | ES | 67.55 | 68.33 | 67.18 | 68.21 | 68.21 | 2.463e+6 |
| 2025-09-26 | NUE | 133.6 | 137.07 | 133.6 | 136.64 | 136.64 | 1.215e+6 |
| 2025-09-26 | SHW | 338.88 | 340.78 | 337.58 | 339.48 | 339.48 | 1.039e+6 |
| 2025-09-26 | MAT | 16.71 | 16.93 | 16.63 | 16.9 | 16.9 | 2.640e+6 |
| 2025-09-26 | SIG | 93.3 | 95.39 | 93.3 | 95.05 | 95.05 | 456,700 |
| 2025-09-26 | XRX | 3.52 | 3.67 | 3.47 | 3.62 | 3.62 | 4.003e+6 |
| 2025-09-26 | MBC | 13.7 | 13.95 | 13.35 | 13.67 | 13.67 | 2.118e+6 |
| 2025-09-26 | SYY | 79.51 | 80.35 | 79.31 | 80.21 | 80.21 | 3.009e+6 |
| 2025-09-26 | T | 27.47 | 27.65 | 27.34 | 27.4 | 27.4 | 2.546e+7 |
| 2025-09-26 | MCD | 299.89 | 302.27 | 298.55 | 301.74 | 301.74 | 2.285e+6 |
| 2025-09-26 | TAP | 43.76 | 44.17 | 43.57 | 43.92 | 43.92 | 2.154e+6 |
| 2025-09-26 | TDG | 1,299.04 | 1,303.49 | 1,291.4 | 1,295.72 | 1,295.72 | 197,427 |
| 2025-09-26 | MCHP | 63.4 | 63.72 | 62.5 | 63.15 | 63.15 | 4.111e+6 |
| 2025-09-26 | SBAC | 191.78 | 193.05 | 190.42 | 190.69 | 190.69 | 1.248e+6 |
| 2025-09-26 | TDY | 568.09 | 579.46 | 568.09 | 577.11 | 577.11 | 410,980 |
| 2025-09-26 | MCK | 741.87 | 760.38 | 740.47 | 759.21 | 759.21 | 820,441 |
| 2025-09-26 | TGNA | 20.26 | 20.33 | 20 | 20.03 | 20.03 | 4.082e+6 |
| 2025-09-26 | TE | 2.23 | 2.27 | 2.14 | 2.2 | 2.2 | 1.961e+6 |
| 2025-09-26 | MCO | 471.31 | 475.99 | 470.06 | 473.65 | 473.65 | 520,823 |
| 2025-09-26 | PSA | 275.13 | 281.2 | 275.13 | 280.31 | 280.31 | 834,807 |
| 2025-09-26 | TEL | 212.91 | 215.17 | 211.12 | 214.83 | 214.83 | 1.674e+6 |
| 2025-09-26 | MDLZ | 60.96 | 61.84 | 60.68 | 61.74 | 61.74 | 5.295e+6 |
| 2025-09-26 | TER | 131.8 | 135.73 | 131.2 | 135.1 | 135.1 | 3.276e+6 |
| 2025-09-26 | NKE | 68.49 | 68.55 | 67.16 | 68.42 | 68.42 | 1.563e+7 |
| 2025-09-26 | MDT | 92.42 | 93.28 | 92.05 | 92.78 | 92.78 | 5.043e+6 |
| 2025-09-26 | TFX | 116.5 | 120.19 | 116.5 | 118.97 | 118.97 | 933,268 |
| 2025-09-26 | WSM | 194.98 | 200.3 | 193.92 | 199.21 | 199.21 | 880,800 |
| 2025-09-26 | MET | 79.12 | 80.1 | 78.96 | 79.85 | 79.85 | 2.352e+6 |
| 2025-09-26 | TGT | 84.1 | 85.8 | 84.1 | 85.08 | 85.08 | 7.576e+6 |
| 2025-09-26 | TXN | 182.19 | 183.49 | 179.36 | 180.81 | 180.81 | 6.206e+6 |
| 2025-09-26 | META | 748.76 | 750.69 | 736.13 | 742.52 | 742.52 | 9.696e+6 |
| 2025-09-26 | THC | 197.7 | 202.15 | 197.56 | 202 | 202 | 976,000 |
| 2025-09-26 | SWKS | 77.55 | 78.04 | 77.02 | 77.68 | 77.68 | 1.311e+6 |
| 2025-09-26 | MGM | 34.53 | 35.8 | 34.53 | 35.6 | 35.6 | 4.411e+6 |
| 2025-09-26 | TKO | 195.05 | 198.47 | 194.67 | 197.5 | 197.5 | 1.008e+6 |
| 2025-09-26 | VNO | 39.57 | 39.63 | 38.87 | 39.4 | 39.4 | 1.214e+6 |
| 2025-09-26 | MHK | 126.09 | 128.83 | 126.09 | 128.59 | 128.59 | 509,900 |
| 2025-09-26 | WRB | 74.02 | 74.88 | 73.66 | 74.59 | 74.59 | 1.582e+6 |
| 2025-09-26 | TPL | 307.9 | 319.93 | 307.9 | 317.14 | 317.14 | 382,500 |
| 2025-09-26 | MKC | 63.35 | 64.24 | 63.19 | 64.22 | 64.22 | 2.349e+6 |
| 2025-09-26 | USB | 47.92 | 48.23 | 47.6 | 47.96 | 47.96 | 8.310e+6 |
| 2025-09-26 | TRIP | 17.08 | 17.71 | 17.04 | 17.14 | 17.14 | 2.049e+6 |
| 2025-09-26 | MKTX | 176.9 | 178.66 | 175.08 | 177.58 | 177.58 | 574,200 |