Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100851–100900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | SBUX | 85.49 | 86.08 | 84.72 | 85.33 | 85.33 | 6.799e+6 |
| 2025-09-04 | TER | 117.54 | 119.71 | 115.7 | 119.08 | 119.08 | 3.137e+6 |
| 2025-09-04 | MCO | 492.78 | 497.11 | 492.35 | 496.52 | 496.52 | 714,300 |
| 2025-09-04 | REG | 70.36 | 71.38 | 69.9 | 71.34 | 71.34 | 1.220e+6 |
| 2025-09-04 | TFX | 125.17 | 128.18 | 124.19 | 127.99 | 127.99 | 640,312 |
| 2025-09-04 | MDLZ | 59.83 | 59.97 | 59.33 | 59.34 | 59.34 | 4.613e+6 |
| 2025-09-04 | PSA | 284.19 | 285.14 | 280.12 | 283.18 | 283.18 | 693,048 |
| 2025-09-04 | TGT | 89.81 | 90.34 | 89.36 | 89.78 | 89.78 | 5.901e+6 |
| 2025-09-04 | MDT | 90.16 | 92.21 | 89.7 | 90.74 | 90.74 | 6.641e+6 |
| 2025-09-04 | WDC | 86.28 | 90.78 | 85.81 | 90.37 | 90.37 | 1.354e+7 |
| 2025-09-04 | THC | 188.16 | 193.46 | 187.5 | 192.52 | 192.52 | 1.238e+6 |
| 2025-09-04 | MET | 79.23 | 80.09 | 78.87 | 79.98 | 79.98 | 2.435e+6 |
| 2025-09-04 | USB | 47.29 | 47.72 | 46.96 | 47.69 | 47.69 | 5.565e+6 |
| 2025-09-04 | TKO | 184.51 | 188.44 | 183.91 | 187.9 | 187.9 | 786,472 |
| 2025-09-04 | META | 746.82 | 759.38 | 744.08 | 746.9 | 746.9 | 1.144e+7 |
| 2025-09-04 | WSM | 190.36 | 201.11 | 190.36 | 200.76 | 200.76 | 1.334e+6 |
| 2025-09-04 | ROK | 336.47 | 338.68 | 333.63 | 338.39 | 338.39 | 378,552 |
| 2025-09-04 | MGM | 38.2 | 38.31 | 36.97 | 37.03 | 37.03 | 4.795e+6 |
| 2025-09-04 | TPL | 299.62 | 308.71 | 299.56 | 308.71 | 308.71 | 270,900 |
| 2025-09-04 | TRIP | 17.23 | 18.13 | 17.1 | 17.96 | 17.96 | 2.843e+6 |
| 2025-09-04 | MHK | 131.75 | 135.54 | 130.98 | 135.42 | 135.42 | 694,200 |
| 2025-09-04 | URBN | 67.54 | 71.36 | 67.17 | 71.35 | 71.35 | 2.789e+6 |
| 2025-09-04 | TRV | 275.34 | 277.46 | 273.46 | 276.2 | 276.2 | 1.240e+6 |
| 2025-09-04 | MKC | 68.61 | 68.99 | 68.21 | 68.55 | 68.55 | 1.766e+6 |
| 2025-09-04 | TECH | 52.95 | 52.95 | 51.39 | 52.68 | 52.68 | 2.402e+6 |
| 2025-09-04 | WMB | 56.62 | 57.2 | 55.81 | 56.21 | 56.21 | 5.555e+6 |
| 2025-09-04 | MKTX | 179.41 | 180.14 | 175.67 | 177.57 | 177.57 | 716,202 |
| 2025-09-04 | NEE | 71.08 | 71.53 | 69.22 | 69.92 | 69.92 | 1.460e+7 |
| 2025-09-04 | TT | 406 | 412.66 | 405.69 | 410.27 | 410.27 | 1.244e+6 |
| 2025-09-04 | MLM | 613.68 | 618.57 | 607.33 | 617.38 | 617.38 | 413,643 |
| 2025-09-04 | VST | 188.27 | 191.37 | 188.07 | 189 | 189 | 2.772e+6 |
| 2025-09-04 | VZ | 41.96 | 42.29 | 41.82 | 42.06 | 42.06 | 1.448e+7 |
| 2025-09-04 | MMM | 150.1 | 153.45 | 149.92 | 153.37 | 153.37 | 2.741e+6 |
| 2025-09-04 | VTR | 66.34 | 67 | 66.08 | 66.42 | 66.42 | 1.938e+6 |
| 2025-09-04 | VTRS | 10.23 | 10.25 | 10.01 | 10.05 | 10.05 | 7.028e+6 |
| 2025-09-04 | MNST | 63.58 | 63.91 | 63.12 | 63.45 | 63.45 | 5.149e+6 |
| 2025-09-04 | TGNA | 20.78 | 20.84 | 20.61 | 20.78 | 20.78 | 2.359e+6 |
| 2025-09-04 | WAB | 191.12 | 193.08 | 189.31 | 193.08 | 193.08 | 1.404e+6 |
| 2025-09-04 | MOH | 170 | 172.5 | 166.46 | 170.83 | 170.83 | 2.114e+6 |
| 2025-09-04 | VRTX | 397.54 | 400.36 | 394.75 | 396.93 | 396.93 | 1.053e+6 |
| 2025-09-04 | TMO | 480.8 | 488.96 | 470.36 | 488.19 | 488.19 | 1.404e+6 |
| 2025-09-04 | MPC | 177.19 | 177.65 | 175.71 | 176.52 | 176.52 | 1.494e+6 |
| 2025-09-04 | WAT | 289.46 | 300.35 | 286.14 | 299.69 | 299.69 | 661,700 |
| 2025-09-04 | PLTR | 154.87 | 157.04 | 153.16 | 156.14 | 156.14 | 5.329e+7 |
| 2025-09-04 | MPWR | 823.06 | 845.52 | 813.13 | 843.5 | 843.5 | 424,657 |
| 2025-09-04 | TSLA | 336.15 | 338.89 | 331.48 | 338.53 | 338.53 | 6.071e+7 |
| 2025-09-04 | WBD | 11.98 | 11.98 | 11.54 | 11.77 | 11.77 | 6.623e+7 |
| 2025-09-04 | MRK | 82.07 | 82.27 | 80.9 | 81.92 | 81.92 | 1.255e+7 |
| 2025-09-04 | STLD | 128.19 | 129.69 | 126.22 | 129.61 | 129.61 | 947,010 |
| 2025-09-04 | NOV | 12.81 | 13.17 | 12.67 | 13.16 | 13.16 | 3.045e+6 |