Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99601–99650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | CNC | 29.15 | 31.15 | 28.84 | 31.06 | 31.06 | 2.248e+7 |
| 2025-09-09 | ELV | 305.41 | 311.63 | 304.18 | 309.87 | 309.87 | 1.927e+6 |
| 2025-09-09 | GPC | 136.97 | 137.38 | 135.24 | 136.6 | 136.6 | 1.019e+6 |
| 2025-09-09 | GOOGL | 233.86 | 240.15 | 232.92 | 239.31 | 239.31 | 3.806e+7 |
| 2025-09-09 | EXE | 93.03 | 94.56 | 92.98 | 93.21 | 93.21 | 1.885e+6 |
| 2025-09-09 | GNW | 8.6 | 8.65 | 8.51 | 8.53 | 8.53 | 3.405e+6 |
| 2025-09-09 | HIG | 129.02 | 130.57 | 128.91 | 129.71 | 129.71 | 1.603e+6 |
| 2025-09-09 | MAC | 17.94 | 17.97 | 17.59 | 17.74 | 17.74 | 1.221e+6 |
| 2025-09-09 | ITW | 260.14 | 260.62 | 256.45 | 257.26 | 257.26 | 631,040 |
| 2025-09-09 | GEV | 605.29 | 606.63 | 593.73 | 604.64 | 604.64 | 1.864e+6 |
| 2025-09-09 | GOOG | 233.87 | 240.26 | 233.06 | 239.61 | 239.61 | 2.285e+7 |
| 2025-09-09 | GEHC | 77.84 | 78.79 | 77.31 | 78.61 | 78.61 | 3.998e+6 |
| 2025-09-08 | MAT | 18.71 | 18.71 | 18.22 | 18.5 | 18.5 | 2.436e+6 |
| 2025-09-08 | TAP | 49.07 | 49.16 | 48.45 | 48.86 | 48.86 | 1.984e+6 |
| 2025-09-08 | MBC | 13.39 | 13.47 | 13.09 | 13.41 | 13.41 | 1.579e+6 |
| 2025-09-08 | PAYC | 222.27 | 223.31 | 220.63 | 223.18 | 223.18 | 436,534 |
| 2025-09-08 | TDC | 21.04 | 21.38 | 20.65 | 21.26 | 21.26 | 842,400 |
| 2025-09-08 | MCD | 309.23 | 309.49 | 306.2 | 309.21 | 309.21 | 2.874e+6 |
| 2025-09-08 | TGNA | 20.76 | 20.79 | 20.58 | 20.75 | 20.75 | 2.957e+6 |
| 2025-09-08 | SEE | 32.19 | 32.61 | 31.62 | 32.54 | 32.54 | 1.329e+6 |
| 2025-09-08 | TDG | 1,251.99 | 1,295.46 | 1,243.55 | 1,293.24 | 1,293.24 | 630,444 |
| 2025-09-08 | MCHP | 65.05 | 65.57 | 63.56 | 64.02 | 64.02 | 7.153e+6 |
| 2025-09-08 | TDY | 547.13 | 548.89 | 544.43 | 546.3 | 546.3 | 227,500 |
| 2025-09-08 | MCK | 686.79 | 696.33 | 682.17 | 695.75 | 695.75 | 592,200 |
| 2025-09-08 | TE | 2 | 2.11 | 1.92 | 1.98 | 1.98 | 2.641e+6 |
| 2025-09-08 | MCO | 495.94 | 505.37 | 494.64 | 504.34 | 504.34 | 735,440 |
| 2025-09-08 | TEL | 207.09 | 207.68 | 205.06 | 205.76 | 205.76 | 1.111e+6 |
| 2025-09-08 | MDLZ | 60.02 | 60.39 | 59.44 | 60.36 | 60.36 | 6.541e+6 |
| 2025-09-08 | NDSN | 223.4 | 224.78 | 219.85 | 223.83 | 223.83 | 401,749 |
| 2025-09-08 | TER | 120.02 | 121.07 | 117.4 | 118.71 | 118.71 | 3.738e+6 |
| 2025-09-08 | TFX | 129.23 | 129.84 | 127.56 | 129.07 | 129.07 | 794,835 |
| 2025-09-08 | MDT | 90.07 | 90.89 | 89.32 | 90.88 | 90.88 | 5.024e+6 |
| 2025-09-08 | MET | 77.49 | 77.97 | 76.17 | 77.87 | 77.87 | 3.048e+6 |
| 2025-09-08 | XYL | 139.64 | 139.95 | 138.35 | 139.16 | 139.16 | 1.421e+6 |
| 2025-09-08 | TGT | 90.27 | 90.49 | 88.46 | 88.61 | 88.61 | 9.262e+6 |
| 2025-09-08 | META | 754.23 | 764.72 | 750.26 | 750.54 | 750.54 | 1.309e+7 |
| 2025-09-08 | PWR | 376.75 | 379.74 | 373.15 | 375.27 | 375.27 | 780,000 |
| 2025-09-08 | THC | 195.59 | 196.25 | 190.08 | 192.47 | 192.47 | 1.014e+6 |
| 2025-09-08 | MGM | 36.65 | 36.7 | 35.87 | 36.2 | 36.2 | 4.433e+6 |
| 2025-09-08 | MOS | 31.55 | 32.12 | 31.47 | 31.69 | 31.69 | 4.960e+6 |
| 2025-09-08 | TKO | 192.43 | 198.41 | 192.33 | 198.17 | 198.17 | 1.098e+6 |
| 2025-09-08 | MHK | 138.56 | 139.65 | 136.8 | 139.47 | 139.47 | 716,841 |
| 2025-09-08 | TPL | 299.92 | 304.85 | 297.69 | 303.28 | 303.28 | 427,200 |
| 2025-09-08 | RL | 312.43 | 316.37 | 304.53 | 306.44 | 306.44 | 615,147 |
| 2025-09-08 | MKC | 68.91 | 68.93 | 67.94 | 68.57 | 68.57 | 2.585e+6 |
| 2025-09-08 | TRIP | 17.59 | 17.62 | 17.23 | 17.38 | 17.38 | 1.485e+6 |
| 2025-09-08 | SPG | 175.43 | 176.55 | 173.83 | 176.18 | 176.18 | 2.369e+6 |
| 2025-09-08 | MKTX | 185.34 | 185.52 | 181.65 | 184.51 | 184.51 | 867,936 |
| 2025-09-08 | TRV | 272.28 | 272.28 | 268.21 | 271.31 | 271.31 | 843,700 |
| 2025-09-08 | STE | 243.64 | 248.1 | 242.04 | 247.08 | 247.08 | 933,000 |