Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109451–109500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | MDT | 90.74 | 90.8 | 89.64 | 89.89 | 89.89 | 6.874e+6 |
| 2025-08-14 | SBUX | 91.2 | 91.2 | 89.71 | 90.66 | 90.66 | 9.804e+6 |
| 2025-08-14 | TDC | 21.1 | 21.21 | 20.94 | 21.17 | 21.17 | 786,300 |
| 2025-08-14 | RL | 295.47 | 295.47 | 284.99 | 287.99 | 287.99 | 752,100 |
| 2025-08-14 | REG | 69.45 | 69.45 | 68.52 | 68.96 | 68.96 | 921,008 |
| 2025-08-14 | TDY | 548.77 | 548.77 | 539.63 | 541.92 | 541.92 | 232,300 |
| 2025-08-14 | MET | 75.24 | 76.28 | 74.82 | 76.23 | 76.23 | 2.314e+6 |
| 2025-08-14 | META | 776.06 | 785.97 | 770.7 | 780.3 | 780.3 | 8.116e+6 |
| 2025-08-14 | TE | 1.31 | 1.32 | 1.2 | 1.26 | 1.26 | 2.752e+6 |
| 2025-08-14 | MGM | 36.08 | 36.41 | 35.75 | 36.33 | 36.33 | 2.890e+6 |
| 2025-08-14 | NEE | 70.29 | 70.98 | 69.85 | 70.72 | 70.72 | 6.781e+6 |
| 2025-08-14 | TEL | 201.17 | 204.45 | 199.72 | 204.14 | 204.14 | 1.500e+6 |
| 2025-08-14 | USB | 44.88 | 45.46 | 44.6 | 45.42 | 45.42 | 6.181e+6 |
| 2025-08-14 | MHK | 128.2 | 129.91 | 127.89 | 128.88 | 128.88 | 951,600 |
| 2025-08-14 | TER | 112.21 | 113.45 | 110.3 | 111.53 | 111.53 | 2.431e+6 |
| 2025-08-14 | XYL | 141.48 | 142.05 | 140.01 | 140.57 | 140.57 | 779,134 |
| 2025-08-14 | PPL | 36.35 | 36.45 | 36.18 | 36.23 | 36.23 | 9.395e+6 |
| 2025-08-14 | TFX | 119.91 | 120.7 | 119.44 | 120.13 | 120.13 | 430,042 |
| 2025-08-14 | MKC | 68.84 | 68.84 | 68.01 | 68.61 | 68.61 | 1.959e+6 |
| 2025-08-14 | MKTX | 186.04 | 187.31 | 183.64 | 184.21 | 184.21 | 528,842 |
| 2025-08-14 | TGT | 100.57 | 101.02 | 99.34 | 100.96 | 100.96 | 4.986e+6 |
| 2025-08-14 | TECH | 53.54 | 53.86 | 52.9 | 53.42 | 53.42 | 1.597e+6 |
| 2025-08-14 | MLM | 613.23 | 615.22 | 606.24 | 610.11 | 610.11 | 365,025 |
| 2025-08-14 | THC | 171.14 | 173.6 | 170.43 | 172.36 | 172.36 | 797,049 |
| 2025-08-14 | PKG | 195.28 | 195.28 | 191.82 | 193.05 | 193.05 | 410,600 |
| 2025-08-14 | MMM | 156.67 | 157.13 | 153.75 | 153.77 | 153.77 | 6.345e+6 |
| 2025-08-14 | TKO | 187.9 | 192.53 | 187.9 | 188.81 | 188.81 | 1.170e+6 |
| 2025-08-14 | MNST | 64.15 | 64.49 | 63.76 | 64.2 | 64.2 | 4.040e+6 |
| 2025-08-14 | MRNA | 26.4 | 26.89 | 25.81 | 26.69 | 26.69 | 5.799e+6 |
| 2025-08-14 | TPL | 291.15 | 307.32 | 288.64 | 302.75 | 302.75 | 602,400 |
| 2025-08-14 | VRTX | 393.68 | 395.59 | 388.71 | 390.3 | 390.3 | 1.704e+6 |
| 2025-08-14 | MOH | 160.45 | 162.38 | 157.55 | 159.63 | 159.63 | 899,038 |
| 2025-08-14 | TRIP | 17.93 | 18.56 | 17.92 | 18.03 | 18.03 | 2.347e+6 |
| 2025-08-14 | MPC | 157.58 | 159.47 | 155.96 | 159.21 | 159.21 | 1.373e+6 |
| 2025-08-14 | NDSN | 217.46 | 217.46 | 213.95 | 215.02 | 215.02 | 225,200 |
| 2025-08-14 | TRV | 266.37 | 266.79 | 263.31 | 265.49 | 265.49 | 1.506e+6 |
| 2025-08-14 | MPWR | 840.93 | 850.34 | 831.96 | 844.19 | 844.19 | 582,684 |
| 2025-08-14 | TFC | 43.04 | 43.66 | 42.7 | 43.53 | 43.53 | 4.967e+6 |
| 2025-08-14 | TT | 426.77 | 433.33 | 424.61 | 425.54 | 425.54 | 895,400 |
| 2025-08-14 | TDG | 1,345.48 | 1,345.48 | 1,317.99 | 1,321.84 | 1,321.84 | 219,754 |
| 2025-08-14 | MRK | 79.93 | 81.28 | 79.53 | 80.66 | 80.66 | 1.022e+7 |
| 2025-08-14 | VST | 203.34 | 207.1 | 201.51 | 201.57 | 201.57 | 3.005e+6 |
| 2025-08-14 | MRSH | 206.34 | 206.81 | 203.23 | 203.97 | 203.97 | 1.677e+6 |
| 2025-08-14 | TMUS | 248.26 | 249.17 | 245.99 | 247.01 | 247.01 | 2.952e+6 |
| 2025-08-14 | VTR | 66.59 | 66.68 | 65.9 | 66.23 | 66.23 | 2.070e+6 |
| 2025-08-14 | MS | 144.54 | 146.17 | 143.72 | 146.02 | 146.02 | 4.189e+6 |
| 2025-08-14 | VLTO | 108.87 | 108.87 | 106.96 | 107.26 | 107.26 | 957,208 |
| 2025-08-14 | VTRS | 9.96 | 10.34 | 9.9 | 10.29 | 10.29 | 1.194e+7 |
| 2025-08-14 | MSCI | 556.44 | 558.8 | 552.58 | 557.93 | 557.93 | 362,929 |
| 2025-08-14 | POOL | 318.22 | 322.71 | 314.66 | 320.18 | 320.18 | 611,258 |