Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101501–101550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | VTRS | 10.23 | 10.33 | 10.18 | 10.27 | 10.27 | 6.268e+6 |
| 2025-09-03 | MOH | 182.14 | 184 | 176.6 | 177.04 | 177.04 | 1.405e+6 |
| 2025-09-03 | VRTX | 400.09 | 402.39 | 393.05 | 396.62 | 396.62 | 1.251e+6 |
| 2025-09-03 | WAB | 191.91 | 193.16 | 189.68 | 190.56 | 190.56 | 687,000 |
| 2025-09-03 | MPC | 177.53 | 180.98 | 174.91 | 176.54 | 176.54 | 1.751e+6 |
| 2025-09-03 | PLTR | 158 | 161.15 | 152.71 | 154.9 | 154.9 | 6.605e+7 |
| 2025-09-03 | WAT | 294.42 | 298.74 | 289.63 | 290.06 | 290.06 | 541,212 |
| 2025-09-03 | MPWR | 825.75 | 825.75 | 805.14 | 823.06 | 823.06 | 432,681 |
| 2025-09-03 | MRK | 83.21 | 83.64 | 81.94 | 82.05 | 82.05 | 1.271e+7 |
| 2025-09-03 | WBD | 11.57 | 12.03 | 11.45 | 11.92 | 11.92 | 7.454e+7 |
| 2025-09-03 | MRSH | 201.89 | 202.71 | 201.14 | 202.27 | 202.27 | 1.244e+6 |
| 2025-09-03 | SWKS | 71.58 | 72.03 | 70.96 | 71.87 | 71.87 | 2.420e+6 |
| 2025-09-03 | WDAY | 229.1 | 235.32 | 229.1 | 233.43 | 233.43 | 3.529e+6 |
| 2025-09-03 | MS | 146.32 | 147.04 | 144.48 | 146.04 | 146.04 | 4.339e+6 |
| 2025-09-03 | SEE | 31.39 | 32.07 | 31.27 | 31.83 | 31.83 | 1.865e+6 |
| 2025-09-03 | WEC | 103.1 | 104.31 | 102.9 | 104.26 | 104.26 | 2.146e+6 |
| 2025-09-03 | MSCI | 546.73 | 552.51 | 543.26 | 545.75 | 545.75 | 898,700 |
| 2025-09-03 | NBR | 36.68 | 37.09 | 34.8 | 35.33 | 35.33 | 459,026 |
| 2025-09-03 | WELL | 165.68 | 167.65 | 165.34 | 165.63 | 165.63 | 2.091e+6 |
| 2025-09-03 | MSFT | 500.63 | 504.6 | 499.17 | 502.18 | 502.18 | 1.635e+7 |
| 2025-09-03 | MSI | 473.58 | 475.51 | 466.4 | 470.27 | 470.27 | 796,324 |
| 2025-09-03 | WFC | 80.45 | 80.73 | 78.77 | 79.25 | 79.25 | 1.117e+7 |
| 2025-09-03 | MTCH | 36.18 | 36.98 | 36.09 | 36.93 | 36.93 | 3.370e+6 |
| 2025-09-03 | TJX | 137.33 | 138.33 | 137.15 | 138.22 | 138.22 | 4.799e+6 |
| 2025-09-03 | WM | 222.39 | 223.66 | 220.37 | 221.82 | 221.82 | 1.636e+6 |
| 2025-09-03 | MTD | 1,267.34 | 1,274.79 | 1,259.97 | 1,268.6 | 1,268.6 | 112,948 |
| 2025-09-03 | PNW | 86.08 | 86.75 | 85.77 | 86.2 | 86.2 | 720,900 |
| 2025-09-03 | WMT | 97.27 | 98.85 | 96.92 | 98.85 | 98.85 | 1.900e+7 |
| 2025-09-03 | MU | 119.19 | 119.27 | 117.13 | 118.55 | 118.55 | 1.410e+7 |
| 2025-09-03 | STX | 169.82 | 175.17 | 168.74 | 175 | 175 | 3.790e+6 |
| 2025-09-03 | WST | 242.25 | 248.36 | 242.14 | 248.34 | 248.34 | 660,900 |
| 2025-09-03 | MUR | 24.7 | 25.3 | 24.13 | 24.31 | 24.31 | 2.915e+6 |
| 2025-09-03 | PRU | 104.12 | 104.9 | 103.59 | 104.61 | 104.61 | 1.428e+6 |
| 2025-09-03 | YUM | 143.38 | 143.68 | 142.57 | 143.21 | 143.21 | 1.539e+6 |
| 2025-09-03 | NEM | 75.67 | 75.88 | 74.6 | 74.8 | 74.8 | 8.906e+6 |
| 2025-09-03 | SNA | 316.07 | 316.83 | 312.7 | 315.3 | 315.3 | 234,234 |
| 2025-09-03 | ZBRA | 307.23 | 308.35 | 303.55 | 305.71 | 305.71 | 350,302 |
| 2025-09-03 | NFLX | 120.51 | 122.7 | 120.34 | 122.62 | 122.62 | 2.472e+7 |
| 2025-09-03 | STT | 110.84 | 111.24 | 109.17 | 110.71 | 110.71 | 1.575e+6 |
| 2025-09-03 | ZION | 56.02 | 56.74 | 55.3 | 56.1 | 56.1 | 784,909 |
| 2025-09-03 | NI | 41.1 | 41.41 | 40.81 | 40.99 | 40.99 | 2.808e+6 |
| 2025-09-03 | TRGP | 163.28 | 164 | 160.1 | 160.86 | 160.86 | 1.112e+6 |
| 2025-09-03 | MRNA | 24.16 | 24.66 | 23.79 | 24.05 | 24.05 | 9.307e+6 |
| 2025-09-03 | NE | 27.24 | 27.85 | 27.05 | 27.13 | 27.13 | 2.496e+6 |
| 2025-09-03 | NKE | 73.44 | 74.21 | 72.96 | 73.78 | 73.78 | 8.300e+6 |
| 2025-09-03 | STLD | 127.77 | 128.61 | 125.67 | 128.35 | 128.35 | 1.149e+6 |
| 2025-09-03 | TYL | 551.7 | 554.14 | 549.29 | 553.83 | 553.83 | 168,812 |
| 2025-09-03 | NKTR | 29.28 | 29.5 | 27.87 | 28.55 | 28.55 | 446,600 |
| 2025-09-03 | SNDK | 51.92 | 53.23 | 50.65 | 53.01 | 53.01 | 1.690e+6 |
| 2025-09-03 | PNC | 199.46 | 200.77 | 198.03 | 200.05 | 200.05 | 1.828e+6 |