Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98401–98450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | TDY | 543.1 | 550.77 | 542.5 | 544.97 | 544.97 | 221,600 |
| 2025-09-10 | MCHP | 63.64 | 64.41 | 62.91 | 63.47 | 63.47 | 5.408e+6 |
| 2025-09-10 | XRX | 3.57 | 3.61 | 3.48 | 3.49 | 3.49 | 3.997e+6 |
| 2025-09-10 | TE | 1.94 | 1.99 | 1.84 | 1.87 | 1.87 | 1.346e+6 |
| 2025-09-10 | MCK | 699.81 | 707.96 | 697.54 | 705.01 | 705.01 | 504,765 |
| 2025-09-10 | TPR | 106.37 | 106.86 | 100.97 | 104.65 | 104.65 | 5.119e+6 |
| 2025-09-10 | TEL | 207.13 | 209.94 | 207.13 | 208.21 | 208.21 | 1.359e+6 |
| 2025-09-10 | MCO | 503.6 | 507.54 | 501.23 | 502.8 | 502.8 | 627,747 |
| 2025-09-10 | TER | 114.7 | 117.94 | 112.94 | 117.64 | 117.64 | 4.412e+6 |
| 2025-09-10 | QRVO | 90.29 | 90.29 | 85.7 | 89.19 | 89.19 | 2.503e+6 |
| 2025-09-10 | MDLZ | 60.7 | 60.87 | 59.8 | 60.68 | 60.68 | 6.679e+6 |
| 2025-09-10 | PHM | 136.41 | 136.51 | 133.49 | 134.63 | 134.63 | 2.185e+6 |
| 2025-09-10 | TFX | 128.48 | 129.3 | 127.23 | 129.18 | 129.18 | 858,800 |
| 2025-09-10 | MDT | 92.12 | 92.17 | 89.52 | 90.23 | 90.23 | 5.626e+6 |
| 2025-09-10 | XYL | 137.05 | 137.95 | 136.15 | 136.88 | 136.88 | 1.133e+6 |
| 2025-09-10 | TGT | 87.9 | 88.51 | 87.19 | 87.91 | 87.91 | 5.748e+6 |
| 2025-09-10 | MET | 77.4 | 78.21 | 77.25 | 77.51 | 77.51 | 2.114e+6 |
| 2025-09-10 | PWR | 380.94 | 392.91 | 380.7 | 389.9 | 389.9 | 1.306e+6 |
| 2025-09-10 | THC | 198.08 | 199.99 | 187.67 | 191.78 | 191.78 | 2.087e+6 |
| 2025-09-10 | META | 763.34 | 763.91 | 749.24 | 750.22 | 750.22 | 1.248e+7 |
| 2025-09-10 | STLD | 128.94 | 132.15 | 128.69 | 131.45 | 131.45 | 890,572 |
| 2025-09-10 | TKO | 195.24 | 195.24 | 191 | 192.89 | 192.89 | 602,001 |
| 2025-09-10 | MGM | 35.95 | 36.32 | 35.79 | 35.95 | 35.95 | 3.065e+6 |
| 2025-09-10 | TSN | 54.67 | 54.75 | 53.9 | 54.49 | 54.49 | 2.197e+6 |
| 2025-09-10 | TPL | 301.82 | 311.62 | 301.82 | 311.61 | 311.61 | 278,100 |
| 2025-09-10 | MHK | 135.18 | 136.14 | 134.11 | 135.35 | 135.35 | 548,335 |
| 2025-09-10 | SNDK | 72.42 | 74.49 | 72.03 | 73.92 | 73.92 | 4.053e+6 |
| 2025-09-10 | TRIP | 17.69 | 17.84 | 17.33 | 17.76 | 17.76 | 1.666e+6 |
| 2025-09-10 | MKC | 67.67 | 67.84 | 66.19 | 67.04 | 67.04 | 2.425e+6 |
| 2025-09-10 | SPG | 174.72 | 175.66 | 173.82 | 175.03 | 175.03 | 2.223e+6 |
| 2025-09-10 | TRV | 268.34 | 270.36 | 267.16 | 270.27 | 270.27 | 844,400 |
| 2025-09-10 | MKTX | 183.95 | 185.17 | 180.58 | 182 | 182 | 820,906 |
| 2025-09-10 | ROST | 147.55 | 149.27 | 147 | 148.59 | 148.59 | 1.957e+6 |
| 2025-09-10 | TT | 412.1 | 418.28 | 407.98 | 415.35 | 415.35 | 2.264e+6 |
| 2025-09-10 | MLM | 612.08 | 620.87 | 611.58 | 615.15 | 615.15 | 283,140 |
| 2025-09-10 | VST | 199.74 | 212.06 | 199.23 | 208.4 | 208.4 | 9.716e+6 |
| 2025-09-10 | TXN | 181.29 | 181.73 | 179.23 | 180.28 | 180.28 | 5.958e+6 |
| 2025-09-10 | MMM | 151.05 | 153.07 | 150.36 | 151.45 | 151.45 | 2.812e+6 |
| 2025-09-10 | VTR | 67.01 | 68.39 | 66.79 | 67.92 | 67.92 | 2.931e+6 |
| 2025-09-10 | SBUX | 82.25 | 82.38 | 81.17 | 81.28 | 81.28 | 8.108e+6 |
| 2025-09-10 | MNST | 63.1 | 64.12 | 62.49 | 62.83 | 62.83 | 4.830e+6 |
| 2025-09-10 | RF | 26.45 | 26.71 | 26.23 | 26.51 | 26.51 | 2.033e+7 |
| 2025-09-10 | VTRS | 10.12 | 10.14 | 9.93 | 9.97 | 9.97 | 7.506e+6 |
| 2025-09-10 | MOH | 179.94 | 181.59 | 175.01 | 179.15 | 179.15 | 1.084e+6 |
| 2025-09-10 | TJX | 138.31 | 138.79 | 137.47 | 138.61 | 138.61 | 3.574e+6 |
| 2025-09-10 | WAB | 189.95 | 192.05 | 188.07 | 188.91 | 188.91 | 878,926 |
| 2025-09-10 | MPC | 180.49 | 182.25 | 174.99 | 179.2 | 179.2 | 1.800e+6 |
| 2025-09-10 | TSLA | 350.55 | 356.33 | 346.07 | 347.79 | 347.79 | 7.212e+7 |
| 2025-09-10 | WAT | 297.81 | 300.12 | 288.9 | 293.03 | 293.03 | 865,681 |
| 2025-09-10 | MPWR | 864.16 | 864.97 | 841.4 | 850.53 | 850.53 | 751,897 |