Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96551–96600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | GEV | 628.4 | 632.41 | 607.67 | 616.83 | 616.83 | 3.104e+6 |
| 2025-09-16 | IRM | 98.32 | 99.17 | 96.48 | 98.51 | 98.51 | 2.065e+6 |
| 2025-09-16 | EG | 330.58 | 332.64 | 323.25 | 326.49 | 326.49 | 386,400 |
| 2025-09-16 | HCA | 402.54 | 405.02 | 397.79 | 398.56 | 398.56 | 1.320e+6 |
| 2025-09-16 | CPRT | 47.53 | 47.63 | 46.32 | 46.57 | 46.57 | 1.106e+7 |
| 2025-09-16 | EMC | 30.94 | 31.04 | 30.9 | 31.03 | 31.03 | 5,600 |
| 2025-09-16 | EXE | 94.4 | 96.36 | 93.17 | 95.95 | 95.95 | 3.856e+6 |
| 2025-09-15 | MAT | 17.92 | 17.93 | 17.38 | 17.42 | 17.42 | 3.415e+6 |
| 2025-09-15 | SBAC | 196.41 | 198.11 | 191.8 | 194.46 | 194.46 | 1.480e+6 |
| 2025-09-15 | T | 28.66 | 28.83 | 28.55 | 28.67 | 28.67 | 3.149e+7 |
| 2025-09-15 | MBC | 13.55 | 13.74 | 13.36 | 13.73 | 13.73 | 1.343e+6 |
| 2025-09-15 | TAP | 47.47 | 47.6 | 46.63 | 46.84 | 46.84 | 2.454e+6 |
| 2025-09-15 | PAYC | 221.73 | 222.53 | 216.96 | 217.11 | 217.11 | 485,417 |
| 2025-09-15 | MCD | 301.63 | 302.2 | 297.06 | 298.6 | 298.6 | 3.585e+6 |
| 2025-09-15 | TDC | 21.18 | 21.54 | 21.13 | 21.48 | 21.48 | 1.020e+6 |
| 2025-09-15 | MCHP | 62.74 | 63.4 | 61.05 | 61.93 | 61.93 | 6.804e+6 |
| 2025-09-15 | TGNA | 20.79 | 20.86 | 20.79 | 20.8 | 20.8 | 1.615e+6 |
| 2025-09-15 | TDG | 1,275.57 | 1,299.53 | 1,273.66 | 1,288.13 | 1,288.13 | 315,414 |
| 2025-09-15 | TPR | 105.61 | 110.8 | 105.54 | 109.49 | 109.49 | 3.415e+6 |
| 2025-09-15 | MCK | 710.35 | 714.03 | 699.74 | 701.64 | 701.64 | 630,838 |
| 2025-09-15 | TDY | 555.02 | 558.93 | 554.84 | 556.66 | 556.66 | 204,728 |
| 2025-09-15 | MCO | 509.32 | 510.61 | 504.94 | 505.46 | 505.46 | 589,538 |
| 2025-09-15 | TE | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | 1.425e+6 |
| 2025-09-15 | MDLZ | 60.42 | 61.08 | 60 | 60.03 | 60.03 | 6.761e+6 |
| 2025-09-15 | TEL | 207.92 | 210.77 | 207.68 | 209 | 209 | 1.184e+6 |
| 2025-09-15 | MDT | 92.45 | 92.78 | 91.1 | 91.31 | 91.31 | 5.716e+6 |
| 2025-09-15 | MET | 79.14 | 79.53 | 78.46 | 78.71 | 78.71 | 3.084e+6 |
| 2025-09-15 | PLTR | 169.6 | 171.8 | 167.41 | 171.21 | 171.21 | 4.540e+7 |
| 2025-09-15 | TER | 112.07 | 114.11 | 110.73 | 113.89 | 113.89 | 3.242e+6 |
| 2025-09-15 | META | 755.7 | 772.26 | 750.23 | 762.91 | 762.91 | 1.053e+7 |
| 2025-09-15 | VRSK | 260.64 | 262.45 | 253.48 | 253.9 | 253.9 | 1.402e+6 |
| 2025-09-15 | TFX | 129.27 | 130.32 | 122.48 | 124.82 | 124.82 | 1.141e+6 |
| 2025-09-15 | NDSN | 221.73 | 225.32 | 221.55 | 224.45 | 224.45 | 406,500 |
| 2025-09-15 | PWR | 382.63 | 387.59 | 381.28 | 385.41 | 385.41 | 774,900 |
| 2025-09-15 | ZTS | 146.3 | 147.95 | 144.13 | 144.49 | 144.49 | 3.341e+6 |
| 2025-09-15 | TGT | 87.26 | 87.35 | 85.65 | 85.77 | 85.77 | 9.311e+6 |
| 2025-09-15 | MGM | 34.7 | 36.24 | 34.61 | 35.64 | 35.64 | 6.513e+6 |
| 2025-09-15 | MHK | 137.04 | 137.5 | 134.83 | 137.08 | 137.08 | 707,000 |
| 2025-09-15 | STLD | 129.5 | 130.94 | 128.17 | 130.32 | 130.32 | 1.084e+6 |
| 2025-09-15 | THC | 192.29 | 193.06 | 186.39 | 186.75 | 186.75 | 1.741e+6 |
| 2025-09-15 | MKC | 67.78 | 67.98 | 64.47 | 64.47 | 64.47 | 3.203e+6 |
| 2025-09-15 | ZBH | 102.36 | 102.7 | 99.99 | 100.18 | 100.18 | 957,827 |
| 2025-09-15 | TKO | 204.91 | 210.85 | 199.41 | 202.91 | 202.91 | 2.302e+6 |
| 2025-09-15 | MKTX | 183.55 | 183.55 | 178.38 | 179.1 | 179.1 | 737,100 |
| 2025-09-15 | TPL | 313.18 | 317.36 | 303.54 | 306.92 | 306.92 | 346,500 |
| 2025-09-15 | TRIP | 17.9 | 19.11 | 17.9 | 18.86 | 18.86 | 3.980e+6 |
| 2025-09-15 | MLM | 615.35 | 617.09 | 608.7 | 609.51 | 609.51 | 296,606 |
| 2025-09-15 | ROST | 147.26 | 147.26 | 145.77 | 146.41 | 146.41 | 1.946e+6 |
| 2025-09-15 | TRV | 276.09 | 277.58 | 274.01 | 274.21 | 274.21 | 805,400 |
| 2025-09-15 | MMM | 155.81 | 156.19 | 153.1 | 154.49 | 154.49 | 3.220e+6 |