Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95951–96000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | MBC | 13.82 | 13.95 | 13.6 | 13.66 | 13.66 | 2.004e+6 |
| 2025-09-16 | PAYC | 217.16 | 217.16 | 209.45 | 212.25 | 212.25 | 766,167 |
| 2025-09-16 | TAP | 46.85 | 47.16 | 46.01 | 46.46 | 46.46 | 2.759e+6 |
| 2025-09-16 | MCD | 300.02 | 302.49 | 299.23 | 299.81 | 299.81 | 3.579e+6 |
| 2025-09-16 | TGNA | 20.8 | 20.88 | 20.77 | 20.78 | 20.78 | 2.572e+6 |
| 2025-09-16 | TDC | 21.54 | 21.57 | 21.3 | 21.49 | 21.49 | 860,800 |
| 2025-09-16 | MCHP | 62.39 | 63.44 | 62.04 | 63.18 | 63.18 | 7.680e+6 |
| 2025-09-16 | PKG | 208.42 | 209.66 | 207.43 | 208.95 | 208.95 | 636,200 |
| 2025-09-16 | TDG | 1,302.25 | 1,304.32 | 1,279.64 | 1,281.73 | 1,281.73 | 260,219 |
| 2025-09-16 | MCK | 703.86 | 706.45 | 690.41 | 692.23 | 692.23 | 617,500 |
| 2025-09-16 | NDSN | 224.45 | 226.17 | 223.72 | 224.66 | 224.66 | 306,200 |
| 2025-09-16 | TDY | 556.19 | 560 | 553.87 | 554.88 | 554.88 | 238,100 |
| 2025-09-16 | MCO | 504.4 | 506.44 | 499.97 | 504.7 | 504.7 | 504,224 |
| 2025-09-16 | ZTS | 144.53 | 146.79 | 144.53 | 145.69 | 145.69 | 2.665e+6 |
| 2025-09-16 | TE | 1.76 | 1.79 | 1.7 | 1.75 | 1.75 | 1.154e+6 |
| 2025-09-16 | MDLZ | 60.05 | 61.34 | 59.89 | 61.1 | 61.1 | 8.404e+6 |
| 2025-09-16 | MDT | 91.15 | 93.37 | 91.15 | 92.05 | 92.05 | 7.722e+6 |
| 2025-09-16 | TEL | 209.81 | 211.12 | 207.87 | 210.4 | 210.4 | 1.487e+6 |
| 2025-09-16 | SLG | 62.97 | 63.74 | 62.52 | 63.58 | 63.58 | 802,415 |
| 2025-09-16 | MET | 79.23 | 79.23 | 76.87 | 77.02 | 77.02 | 5.023e+6 |
| 2025-09-16 | TER | 114.12 | 115.43 | 113.21 | 113.75 | 113.75 | 2.871e+6 |
| 2025-09-16 | VRSK | 253.55 | 255.76 | 249.97 | 250.67 | 250.67 | 1.697e+6 |
| 2025-09-16 | TJX | 139.41 | 139.85 | 137.59 | 138.3 | 138.3 | 3.787e+6 |
| 2025-09-16 | TFX | 124.93 | 126.34 | 124.17 | 124.75 | 124.75 | 407,442 |
| 2025-09-16 | META | 765.21 | 779.53 | 763.31 | 777.18 | 777.18 | 1.178e+7 |
| 2025-09-16 | MGM | 35.59 | 36.06 | 34.91 | 35.36 | 35.36 | 4.265e+6 |
| 2025-09-16 | TGT | 86.12 | 86.96 | 85.78 | 86.89 | 86.89 | 6.737e+6 |
| 2025-09-16 | STLD | 137.02 | 140.54 | 134.13 | 138.33 | 138.33 | 2.346e+6 |
| 2025-09-16 | MHK | 137.33 | 137.33 | 134.7 | 136.77 | 136.77 | 501,756 |
| 2025-09-16 | THC | 188.02 | 188.02 | 180.78 | 182.82 | 182.82 | 1.313e+6 |
| 2025-09-16 | XYZ | 74.56 | 75.96 | 73.8 | 75.78 | 75.78 | 5.512e+6 |
| 2025-09-16 | MKC | 64.62 | 66.12 | 64.61 | 65.6 | 65.6 | 2.274e+6 |
| 2025-09-16 | TKO | 202.65 | 202.65 | 198.29 | 198.74 | 198.74 | 3.259e+6 |
| 2025-09-16 | OMC | 75.3 | 76.04 | 74.5 | 75.39 | 75.39 | 2.343e+6 |
| 2025-09-16 | SPG | 178.99 | 179.76 | 177.01 | 177.27 | 177.27 | 1.349e+6 |
| 2025-09-16 | TPL | 307.92 | 313.77 | 307.87 | 310.96 | 310.96 | 328,800 |
| 2025-09-16 | MKTX | 178.7 | 182.54 | 177.31 | 180.34 | 180.34 | 530,400 |
| 2025-09-16 | WSM | 198.87 | 199.24 | 191.57 | 193.98 | 193.98 | 958,600 |
| 2025-09-16 | TRIP | 18.86 | 18.86 | 17.4 | 18.06 | 18.06 | 3.388e+6 |
| 2025-09-16 | ROST | 146.46 | 146.9 | 145.13 | 145.81 | 145.81 | 1.555e+6 |
| 2025-09-16 | MLM | 609.96 | 612.47 | 604.62 | 608.19 | 608.19 | 296,100 |
| 2025-09-16 | TRV | 272.81 | 272.81 | 268.64 | 269.9 | 269.9 | 2.475e+6 |
| 2025-09-16 | REG | 69.27 | 69.64 | 68.78 | 68.93 | 68.93 | 1.130e+6 |
| 2025-09-16 | MMM | 154.73 | 155.31 | 151.51 | 154.34 | 154.34 | 2.209e+6 |
| 2025-09-16 | TT | 401.15 | 404.12 | 396.43 | 398.11 | 398.11 | 1.403e+6 |
| 2025-09-16 | TXN | 175.12 | 177.47 | 173.69 | 174.03 | 174.03 | 7.920e+6 |
| 2025-09-16 | MNST | 64.19 | 66.3 | 64.19 | 66.16 | 66.16 | 8.653e+6 |
| 2025-09-16 | VST | 212.97 | 212.97 | 206.51 | 208.62 | 208.62 | 3.828e+6 |
| 2025-09-16 | SBUX | 81.43 | 83.09 | 81.4 | 82.74 | 82.74 | 1.024e+7 |
| 2025-09-16 | PPG | 107.29 | 107.77 | 105.82 | 106.25 | 106.25 | 1.221e+6 |