Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91401–91450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | CPT | 103.49 | 104.38 | 102.94 | 103.76 | 103.76 | 790,905 |
| 2025-09-26 | BXP | 72.9 | 73.08 | 71.6 | 72.38 | 72.38 | 2.563e+6 |
| 2025-09-26 | EG | 343.21 | 347.54 | 339.66 | 344.74 | 344.74 | 359,906 |
| 2025-09-26 | FIX | 783.41 | 806.73 | 778.81 | 803.13 | 803.13 | 287,867 |
| 2025-09-26 | GPC | 134.06 | 135.99 | 133.68 | 135.37 | 135.37 | 728,700 |
| 2025-09-26 | GE | 298.78 | 300.84 | 291.63 | 293.85 | 293.85 | 3.818e+6 |
| 2025-09-26 | HRB | 48.35 | 49.01 | 48.32 | 48.8 | 48.8 | 976,808 |
| 2025-09-26 | FTV | 47.89 | 48.45 | 47.66 | 48.42 | 48.42 | 2.141e+6 |
| 2025-09-26 | ICE | 166.99 | 168 | 166.5 | 166.69 | 166.69 | 2.565e+6 |
| 2025-09-26 | EW | 75.56 | 76.38 | 75.35 | 76.25 | 76.25 | 4.471e+6 |
| 2025-09-26 | FOX | 54.64 | 55.19 | 54.5 | 54.99 | 54.99 | 5.188e+6 |
| 2025-09-26 | EMC | 30.55 | 30.62 | 30.5 | 30.62 | 30.62 | 5,000 |
| 2025-09-26 | HAL | 24.54 | 25.39 | 24.54 | 24.83 | 24.83 | 1.639e+7 |
| 2025-09-26 | ISRG | 441.43 | 443.46 | 438.5 | 441.12 | 441.12 | 1.941e+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 |