Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100901–100950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | MRSH | 202.73 | 203.95 | 201.81 | 203.1 | 203.1 | 2.684e+6 |
| 2025-09-04 | WDAY | 231.95 | 232.19 | 227 | 231.13 | 231.13 | 2.227e+6 |
| 2025-09-04 | WEC | 105.02 | 105.55 | 104.33 | 104.83 | 104.83 | 2.968e+6 |
| 2025-09-04 | MS | 146.54 | 148.23 | 146.19 | 148.01 | 148.01 | 3.955e+6 |
| 2025-09-04 | SEE | 31.86 | 32.07 | 31.44 | 31.81 | 31.81 | 1.110e+6 |
| 2025-09-04 | PPL | 35.58 | 35.87 | 35.45 | 35.66 | 35.66 | 7.566e+6 |
| 2025-09-04 | MSCI | 548.21 | 551.68 | 545.15 | 551.27 | 551.27 | 590,626 |
| 2025-09-04 | WELL | 166.43 | 167.09 | 164.38 | 165.87 | 165.87 | 2.161e+6 |
| 2025-09-04 | NBR | 34.92 | 38.25 | 34.7 | 37.78 | 37.78 | 348,723 |
| 2025-09-04 | MSFT | 501.13 | 504.96 | 499.99 | 504.78 | 504.78 | 1.551e+7 |
| 2025-09-04 | SWK | 71.64 | 73.14 | 71.11 | 73.06 | 73.06 | 1.631e+6 |
| 2025-09-04 | WFC | 79.49 | 80.85 | 78.97 | 80.55 | 80.55 | 1.082e+7 |
| 2025-09-04 | MSI | 472.75 | 474.97 | 471.68 | 474.7 | 474.7 | 608,390 |
| 2025-09-04 | TROW | 110.86 | 113.68 | 106.27 | 107.24 | 107.24 | 5.280e+6 |
| 2025-09-04 | WM | 221.99 | 223.64 | 221.53 | 222.36 | 222.36 | 1.517e+6 |
| 2025-09-04 | MTCH | 36.94 | 37.11 | 36.48 | 36.73 | 36.73 | 3.110e+6 |
| 2025-09-04 | TJX | 138.62 | 139.84 | 138.46 | 139.76 | 139.76 | 4.173e+6 |
| 2025-09-04 | SLG | 56.86 | 58.73 | 56.86 | 57.97 | 57.97 | 1.047e+6 |
| 2025-09-04 | MTD | 1,265.99 | 1,288.81 | 1,249.13 | 1,287.79 | 1,287.79 | 96,500 |
| 2025-09-04 | WMT | 99.32 | 100.75 | 99.06 | 100.33 | 100.33 | 1.564e+7 |
| 2025-09-04 | WST | 247.27 | 249.16 | 243.02 | 246.93 | 246.93 | 621,318 |
| 2025-09-04 | MU | 118.68 | 124.23 | 118.35 | 124.03 | 124.03 | 1.859e+7 |
| 2025-09-04 | STX | 176.09 | 182.74 | 174.51 | 182.61 | 182.61 | 5.572e+6 |
| 2025-09-04 | PNW | 86.82 | 86.94 | 86.19 | 86.74 | 86.74 | 805,543 |
| 2025-09-04 | MUR | 24.13 | 24.94 | 23.98 | 24.93 | 24.93 | 2.055e+6 |
| 2025-09-04 | YUM | 143.32 | 144.01 | 141.03 | 142.34 | 142.34 | 1.484e+6 |
| 2025-09-04 | PRU | 105.13 | 106.12 | 104.43 | 105.98 | 105.98 | 1.392e+6 |
| 2025-09-04 | NEM | 73.99 | 74.82 | 73.09 | 74.52 | 74.52 | 7.707e+6 |
| 2025-09-04 | ZBRA | 307 | 312.06 | 305 | 311.25 | 311.25 | 418,446 |
| 2025-09-04 | SNA | 315.94 | 322.17 | 315.3 | 322.08 | 322.08 | 236,800 |
| 2025-09-04 | NFLX | 122.32 | 125.75 | 122.31 | 125.75 | 125.75 | 3.024e+7 |
| 2025-09-04 | ZION | 56.24 | 56.85 | 55.95 | 56.77 | 56.77 | 994,241 |
| 2025-09-04 | NE | 27.13 | 28.22 | 26.82 | 28.08 | 28.08 | 2.957e+6 |
| 2025-09-04 | NI | 41.09 | 41.09 | 37.7 | 39.05 | 39.05 | 1.586e+7 |
| 2025-09-04 | MRNA | 23.81 | 24.34 | 23.33 | 24.28 | 24.28 | 9.158e+6 |
| 2025-09-04 | TYL | 553.09 | 554.53 | 546.41 | 554.23 | 554.23 | 403,900 |
| 2025-09-04 | NKE | 73.79 | 74.79 | 73.55 | 74.38 | 74.38 | 1.110e+7 |
| 2025-09-04 | ROST | 150.1 | 152.45 | 150 | 151.73 | 151.73 | 2.621e+6 |
| 2025-09-04 | WHR | 87.47 | 89.84 | 86.78 | 89.67 | 89.67 | 952,641 |
| 2025-09-04 | NKTR | 32.83 | 36.38 | 31.85 | 35.98 | 35.98 | 3.509e+6 |
| 2025-09-04 | PNC | 201.27 | 202.46 | 200.24 | 202.36 | 202.36 | 1.203e+6 |
| 2025-09-04 | SNDK | 55.67 | 62.65 | 55.55 | 62.5 | 62.5 | 1.019e+7 |
| 2025-09-04 | NOC | 577.51 | 577.73 | 571.84 | 575.57 | 575.57 | 505,548 |
| 2025-09-04 | OI | 12.53 | 12.63 | 12.34 | 12.63 | 12.63 | 1.853e+6 |
| 2025-09-04 | WY | 24.54 | 25.11 | 24.29 | 25.09 | 25.09 | 3.901e+6 |
| 2025-09-04 | NOW | 181.9 | 182.05 | 175.64 | 179.71 | 179.71 | 8.520e+6 |
| 2025-09-04 | STZ | 143.82 | 144.73 | 141.8 | 142.85 | 142.85 | 2.758e+6 |
| 2025-09-04 | SNPS | 591.99 | 602.85 | 584 | 601.96 | 601.96 | 1.013e+6 |
| 2025-09-04 | NRG | 146.72 | 147.31 | 144.89 | 146.65 | 146.65 | 1.305e+6 |
| 2025-09-04 | PNR | 106.22 | 109.23 | 105.93 | 109.2 | 109.2 | 1.246e+6 |