Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108851–108900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | TER | 111.36 | 111.36 | 109.09 | 109.14 | 109.14 | 3.238e+6 |
| 2025-08-15 | MHK | 130.15 | 130.15 | 127.1 | 128.08 | 128.08 | 599,800 |
| 2025-08-15 | TFX | 120.34 | 121.29 | 119.5 | 119.65 | 119.65 | 322,200 |
| 2025-08-15 | PPL | 36.23 | 36.23 | 35.53 | 35.71 | 35.71 | 9.426e+6 |
| 2025-08-15 | MKC | 68.88 | 68.88 | 68.01 | 68.13 | 68.13 | 1.710e+6 |
| 2025-08-15 | TTD | 51.03 | 53.06 | 50.47 | 52.12 | 52.12 | 1.787e+7 |
| 2025-08-15 | TGT | 99.07 | 101.15 | 98.73 | 99.77 | 99.77 | 6.305e+6 |
| 2025-08-15 | MKTX | 184.86 | 188.02 | 184.36 | 186.57 | 186.57 | 687,000 |
| 2025-08-15 | TECH | 54.01 | 54.06 | 53.07 | 53.28 | 53.28 | 1.306e+6 |
| 2025-08-15 | THC | 172.36 | 173.22 | 167.86 | 172.02 | 172.02 | 1.093e+6 |
| 2025-08-15 | MLM | 613.61 | 613.61 | 605.48 | 607.2 | 607.2 | 302,900 |
| 2025-08-15 | PKG | 193.67 | 193.67 | 189.75 | 190 | 190 | 797,525 |
| 2025-08-15 | TKO | 189.62 | 190.51 | 186.28 | 186.69 | 186.69 | 719,259 |
| 2025-08-15 | MMM | 154.48 | 154.48 | 148.82 | 149.59 | 149.59 | 3.921e+6 |
| 2025-08-15 | VZ | 41.48 | 42.31 | 41.35 | 42.12 | 42.12 | 2.124e+7 |
| 2025-08-15 | TPL | 302.65 | 302.78 | 291.24 | 292.67 | 292.67 | 557,400 |
| 2025-08-15 | MNST | 64.49 | 65.02 | 64.29 | 64.64 | 64.64 | 4.847e+6 |
| 2025-08-15 | VRTX | 391.49 | 395.76 | 388.71 | 392.79 | 392.79 | 1.409e+6 |
| 2025-08-15 | TRIP | 18.11 | 18.23 | 17.61 | 17.62 | 17.62 | 2.015e+6 |
| 2025-08-15 | MOH | 166.51 | 168.2 | 164.5 | 167.49 | 167.49 | 1.713e+6 |
| 2025-08-15 | VICI | 31.19 | 31.21 | 31 | 31.03 | 31.03 | 8.748e+6 |
| 2025-08-15 | TRV | 267.67 | 267.67 | 262.23 | 262.52 | 262.52 | 1.296e+6 |
| 2025-08-15 | MPC | 159.37 | 160.34 | 158.44 | 159.23 | 159.23 | 1.831e+6 |
| 2025-08-15 | NDSN | 216.22 | 216.22 | 210.91 | 211.27 | 211.27 | 319,900 |
| 2025-08-15 | TT | 426.4 | 426.9 | 419.19 | 420.48 | 420.48 | 891,929 |
| 2025-08-15 | MPWR | 847.28 | 847.28 | 819.36 | 821.97 | 821.97 | 575,639 |
| 2025-08-15 | TDG | 1,320.66 | 1,320.66 | 1,296.26 | 1,298.59 | 1,298.59 | 496,400 |
| 2025-08-15 | VST | 202.22 | 203.67 | 194.06 | 196.57 | 196.57 | 4.025e+6 |
| 2025-08-15 | MRK | 81.59 | 82.59 | 81.24 | 82.07 | 82.07 | 1.048e+7 |
| 2025-08-15 | TJX | 131.94 | 132.41 | 130.83 | 131.43 | 131.43 | 4.796e+6 |
| 2025-08-15 | ORCL | 244.99 | 248.67 | 241.03 | 246.34 | 246.34 | 1.155e+7 |
| 2025-08-15 | MRSH | 204.85 | 206.22 | 204.06 | 204.18 | 204.18 | 1.768e+6 |
| 2025-08-15 | VTR | 66.21 | 66.6 | 66.12 | 66.47 | 66.47 | 3.265e+6 |
| 2025-08-15 | TMUS | 247.82 | 252.82 | 247.01 | 251.28 | 251.28 | 3.940e+6 |
| 2025-08-15 | MS | 146.14 | 146.32 | 142.04 | 142.21 | 142.21 | 4.986e+6 |
| 2025-08-15 | VTRS | 10.34 | 10.4 | 10.15 | 10.21 | 10.21 | 9.231e+6 |
| 2025-08-15 | VLTO | 107.38 | 107.46 | 106.63 | 106.86 | 106.86 | 1.130e+6 |
| 2025-08-15 | MSCI | 558.26 | 560.83 | 550.05 | 551.1 | 551.1 | 372,334 |
| 2025-08-15 | WAB | 190.9 | 190.9 | 188.14 | 188.48 | 188.48 | 763,130 |
| 2025-08-15 | POOL | 325.46 | 327.9 | 314.2 | 315.92 | 315.92 | 870,436 |
| 2025-08-15 | MSFT | 518.64 | 521.94 | 514.98 | 516.06 | 516.06 | 2.521e+7 |
| 2025-08-15 | WAT | 295.5 | 296 | 290.1 | 291.55 | 291.55 | 414,543 |
| 2025-08-15 | WBD | 11.85 | 11.99 | 11.75 | 11.85 | 11.85 | 4.066e+7 |
| 2025-08-15 | MSI | 457.58 | 458.52 | 453.71 | 456.54 | 456.54 | 1.275e+6 |
| 2025-08-15 | STX | 154.59 | 154.59 | 150.92 | 153.28 | 153.28 | 1.432e+6 |
| 2025-08-15 | WDAY | 222.47 | 226.16 | 221.95 | 226.09 | 226.09 | 2.889e+6 |
| 2025-08-15 | MTCH | 38.28 | 38.51 | 37.6 | 37.61 | 37.61 | 3.220e+6 |
| 2025-08-15 | WEC | 105.2 | 105.21 | 104.29 | 104.72 | 104.72 | 2.584e+6 |
| 2025-08-15 | SNA | 316.48 | 318.29 | 314.85 | 317.26 | 317.26 | 378,800 |
| 2025-08-15 | MTD | 1,323.21 | 1,323.21 | 1,303.65 | 1,312.34 | 1,312.34 | 135,700 |