Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94101–94150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | MAR | 264.11 | 264.52 | 261.43 | 262.45 | 262.45 | 1.478e+6 |
| 2025-09-22 | EMN | 63.21 | 63.42 | 62.35 | 62.77 | 62.77 | 1.944e+6 |
| 2025-09-22 | HOG | 27.61 | 28.31 | 27.53 | 28.2 | 28.2 | 1.959e+6 |
| 2025-09-22 | EQR | 62.77 | 63.18 | 62.26 | 63.13 | 63.13 | 1.939e+6 |
| 2025-09-22 | COIN | 333.44 | 336.2 | 328.19 | 331.95 | 331.95 | 8.721e+6 |
| 2025-09-22 | ATO | 160.9 | 161.77 | 160.39 | 161.14 | 161.14 | 778,100 |
| 2025-09-22 | APO | 140.38 | 142.33 | 138.08 | 142.22 | 142.22 | 2.806e+6 |
| 2025-09-22 | HOLX | 66.3 | 67.62 | 65.5 | 67.29 | 67.29 | 2.054e+6 |
| 2025-09-22 | COO | 67.68 | 68.4 | 66.84 | 68 | 68 | 2.880e+6 |
| 2025-09-22 | LUMN | 5.75 | 6.62 | 5.74 | 6.22 | 6.22 | 3.543e+7 |
| 2025-09-22 | LLY | 744.94 | 758.36 | 742.66 | 751.3 | 751.3 | 2.527e+6 |
| 2025-09-22 | EXPE | 221.85 | 223.35 | 218.18 | 222.65 | 222.65 | 1.843e+6 |
| 2025-09-22 | APH | 122.51 | 123.45 | 120.71 | 123.2 | 123.2 | 1.221e+7 |
| 2025-09-19 | PODD | 333.51 | 333.72 | 328.76 | 330.84 | 330.84 | 1.029e+6 |
| 2025-09-19 | MAT | 17.3 | 17.3 | 16.93 | 17.08 | 17.08 | 4.900e+6 |
| 2025-09-19 | XEL | 71.24 | 71.71 | 70.8 | 71.03 | 71.03 | 1.003e+7 |
| 2025-09-19 | MBC | 13.47 | 13.47 | 12.96 | 13.1 | 13.1 | 2.787e+6 |
| 2025-09-19 | PSKY | 17.84 | 19.06 | 17.54 | 18.75 | 18.75 | 2.173e+7 |
| 2025-09-19 | MCD | 298.24 | 301.3 | 297.3 | 298.91 | 298.91 | 5.697e+6 |
| 2025-09-19 | UAL | 105.72 | 106.7 | 103.85 | 106.31 | 106.31 | 1.119e+7 |
| 2025-09-19 | MCHP | 65.01 | 65.19 | 62.62 | 63.87 | 63.87 | 1.335e+7 |
| 2025-09-19 | SYF | 75.8 | 76.25 | 75.28 | 75.66 | 75.66 | 8.186e+6 |
| 2025-09-19 | MCK | 689.45 | 698.15 | 689.45 | 697.08 | 697.08 | 1.446e+6 |
| 2025-09-19 | WU | 7.82 | 7.85 | 7.73 | 7.75 | 7.75 | 1.630e+7 |
| 2025-09-19 | MCO | 481.83 | 484.37 | 476.88 | 477.62 | 477.62 | 2.013e+6 |
| 2025-09-19 | WYNN | 129.11 | 129.94 | 127.85 | 128.63 | 128.63 | 3.328e+6 |
| 2025-09-19 | MDLZ | 61.97 | 62.39 | 61.37 | 62.08 | 62.08 | 1.713e+7 |
| 2025-09-19 | UHS | 187.58 | 188.85 | 186.44 | 188.3 | 188.3 | 1.396e+6 |
| 2025-09-19 | MDT | 93.73 | 93.73 | 91.94 | 92.92 | 92.92 | 1.568e+7 |
| 2025-09-19 | SYK | 376.26 | 377.57 | 373.51 | 374.03 | 374.03 | 1.924e+6 |
| 2025-09-19 | MET | 77.21 | 77.71 | 76.2 | 77.44 | 77.44 | 8.849e+6 |
| 2025-09-19 | NCLH | 25.52 | 25.52 | 24.87 | 25.23 | 25.23 | 1.427e+7 |
| 2025-09-19 | META | 784.58 | 788.95 | 767.39 | 776.56 | 776.56 | 2.370e+7 |
| 2025-09-19 | SRE | 81.2 | 81.8 | 80.62 | 81.43 | 81.43 | 9.016e+6 |
| 2025-09-19 | MGM | 36.31 | 36.51 | 35.7 | 35.8 | 35.8 | 7.169e+6 |
| 2025-09-19 | V | 338.38 | 340.6 | 336.19 | 339.53 | 339.53 | 1.367e+7 |
| 2025-09-19 | MHK | 132.7 | 133.33 | 130.23 | 130.66 | 130.66 | 1.526e+6 |
| 2025-09-19 | VRSN | 284.4 | 285.83 | 279.38 | 279.62 | 279.62 | 1.479e+6 |
| 2025-09-19 | MKC | 64.97 | 65.31 | 64 | 64.01 | 64.01 | 4.424e+6 |
| 2025-09-19 | SPGI | 505.63 | 507.82 | 500.43 | 504.99 | 504.99 | 4.148e+6 |
| 2025-09-19 | MKTX | 177.73 | 177.73 | 175.31 | 175.78 | 175.78 | 9.703e+6 |
| 2025-09-19 | TTWO | 251.96 | 252.4 | 247.81 | 250.85 | 250.85 | 3.620e+6 |
| 2025-09-19 | MLM | 620.38 | 620.77 | 614.58 | 616.98 | 616.98 | 630,900 |
| 2025-09-19 | VRT | 142.55 | 144.41 | 139.3 | 143.52 | 143.52 | 6.683e+6 |
| 2025-09-19 | MMM | 153.75 | 155.23 | 152.55 | 154.43 | 154.43 | 6.507e+6 |
| 2025-09-19 | SMCI | 46 | 46.52 | 45.45 | 45.81 | 45.81 | 2.869e+7 |
| 2025-09-19 | MNST | 64.86 | 64.86 | 63.53 | 64.13 | 64.13 | 1.301e+7 |
| 2025-09-19 | TXT | 83.96 | 84.04 | 83.25 | 83.58 | 83.58 | 2.489e+6 |
| 2025-09-19 | MOH | 179 | 180.48 | 174.83 | 175.14 | 175.14 | 2.064e+6 |
| 2025-09-19 | VAL | 52.59 | 52.73 | 50.01 | 50.33 | 50.33 | 1.974e+6 |