Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102101–102150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | MKTX | 182.05 | 182.36 | 176.56 | 177.64 | 177.64 | 611,315 |
| 2025-09-02 | TT | 407.18 | 408.77 | 402.95 | 408.07 | 408.07 | 1.300e+6 |
| 2025-09-02 | NEE | 71.31 | 71.69 | 70.54 | 71.68 | 71.68 | 8.662e+6 |
| 2025-09-02 | MLM | 608.42 | 616.46 | 607.14 | 614.8 | 614.8 | 551,231 |
| 2025-09-02 | MMM | 151.82 | 152.36 | 149.61 | 152.14 | 152.14 | 2.745e+6 |
| 2025-09-02 | TRMB | 79.64 | 80.25 | 78.22 | 78.57 | 78.57 | 1.938e+6 |
| 2025-09-02 | VST | 183.83 | 186.16 | 181.38 | 185.09 | 185.09 | 4.235e+6 |
| 2025-09-02 | TSCO | 61.18 | 61.72 | 60.82 | 60.99 | 60.99 | 3.231e+6 |
| 2025-09-02 | VTR | 66.53 | 66.85 | 66.08 | 66.61 | 66.61 | 2.650e+6 |
| 2025-09-02 | MNST | 62.45 | 62.89 | 61.9 | 62.67 | 62.67 | 3.847e+6 |
| 2025-09-02 | XOM | 111.68 | 112.72 | 110.85 | 112.18 | 112.18 | 1.521e+7 |
| 2025-09-02 | VTRS | 10.22 | 10.31 | 10.15 | 10.28 | 10.28 | 7.091e+6 |
| 2025-09-02 | MOH | 181.31 | 184.83 | 180.29 | 183.25 | 183.25 | 1.513e+6 |
| 2025-09-02 | WAB | 189.82 | 192.02 | 188.31 | 191.92 | 191.92 | 812,900 |
| 2025-09-02 | VRTX | 391.02 | 401.56 | 390.51 | 401 | 401 | 1.859e+6 |
| 2025-09-02 | MPC | 176.41 | 177.77 | 175.46 | 177.68 | 177.68 | 2.246e+6 |
| 2025-09-02 | WAT | 299.33 | 302.42 | 292.47 | 296.48 | 296.48 | 541,513 |
| 2025-09-02 | MPWR | 806.7 | 820.48 | 796.61 | 819.17 | 819.17 | 517,496 |
| 2025-09-02 | WBD | 11.3 | 11.65 | 11.25 | 11.62 | 11.62 | 5.159e+7 |
| 2025-09-02 | MRK | 82.35 | 83.33 | 82.2 | 83.31 | 83.31 | 1.164e+7 |
| 2025-09-02 | MRSH | 202.65 | 204.16 | 201.52 | 202.44 | 202.44 | 2.893e+6 |
| 2025-09-02 | WDAY | 227.49 | 229.41 | 226.35 | 228.89 | 228.89 | 3.937e+6 |
| 2025-09-02 | MS | 146.07 | 146.58 | 143.22 | 146.36 | 146.36 | 5.330e+6 |
| 2025-09-02 | WEC | 103.61 | 104.27 | 103.05 | 103.41 | 103.41 | 1.835e+6 |
| 2025-09-02 | SJM | 107.09 | 108.3 | 104.84 | 106.01 | 106.01 | 1.967e+6 |
| 2025-09-02 | MSCI | 554.71 | 559.78 | 542.18 | 548.03 | 548.03 | 845,436 |
| 2025-09-02 | WELL | 166.28 | 167.44 | 165.18 | 165.93 | 165.93 | 2.667e+6 |
| 2025-09-02 | MSFT | 497.33 | 502.82 | 493.69 | 501.95 | 501.95 | 1.813e+7 |
| 2025-09-02 | WFC | 80.43 | 80.54 | 79.18 | 80.5 | 80.5 | 1.333e+7 |
| 2025-09-02 | MSI | 466.1 | 475.3 | 462.87 | 475.07 | 475.07 | 1.615e+6 |
| 2025-09-02 | RL | 290.83 | 308.88 | 290.48 | 308.45 | 308.45 | 827,845 |
| 2025-09-02 | MTCH | 36.07 | 36.41 | 35.9 | 36.33 | 36.33 | 3.120e+6 |
| 2025-09-02 | WM | 223.81 | 224.24 | 221.15 | 223.13 | 223.13 | 2.549e+6 |
| 2025-09-02 | MTD | 1,290 | 1,293.7 | 1,258.06 | 1,276 | 1,276 | 174,105 |
| 2025-09-02 | WMT | 96.65 | 97.27 | 95.94 | 97.27 | 97.27 | 1.535e+7 |
| 2025-09-02 | MU | 115.69 | 118.39 | 114.09 | 118.31 | 118.31 | 1.377e+7 |
| 2025-09-02 | WST | 246.18 | 247.58 | 241.05 | 243.14 | 243.14 | 405,600 |
| 2025-09-02 | STX | 163.19 | 169.48 | 162.64 | 169.23 | 169.23 | 3.175e+6 |
| 2025-09-02 | MUR | 24.14 | 25.14 | 24.11 | 25.12 | 25.12 | 2.798e+6 |
| 2025-09-02 | YUM | 143.92 | 144.82 | 142.97 | 144.09 | 144.09 | 1.619e+6 |
| 2025-09-02 | PRU | 105.88 | 105.92 | 103.41 | 104.59 | 104.59 | 2.020e+6 |
| 2025-09-02 | NEM | 74.36 | 75.89 | 72.95 | 75.24 | 75.24 | 1.519e+7 |
| 2025-09-02 | ZBRA | 310.71 | 313.18 | 305.43 | 307.07 | 307.07 | 732,079 |
| 2025-09-02 | NFLX | 119.7 | 121.54 | 118.28 | 121.41 | 121.41 | 2.303e+7 |
| 2025-09-02 | SNA | 316.45 | 317.55 | 314.52 | 316.87 | 316.87 | 232,662 |
| 2025-09-02 | ZION | 55.79 | 56.21 | 55.09 | 55.98 | 55.98 | 913,625 |
| 2025-09-02 | SPG | 171.28 | 172.97 | 170.83 | 172.63 | 172.63 | 2.826e+6 |
| 2025-09-02 | NI | 41.2 | 41.56 | 40.82 | 41.29 | 41.29 | 2.362e+6 |
| 2025-09-02 | SNDK | 51.01 | 51.7 | 50.07 | 51.07 | 51.07 | 2.024e+6 |
| 2025-09-02 | NE | 27.1 | 28.1 | 27.03 | 27.51 | 27.51 | 1.862e+6 |