Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110101–110150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | MPC | 155.95 | 158.73 | 154.97 | 158.63 | 158.63 | 2.072e+6 |
| 2025-08-13 | TRV | 262.86 | 267.16 | 262.35 | 266.19 | 266.19 | 1.409e+6 |
| 2025-08-13 | MPWR | 841 | 860.42 | 835.43 | 857.11 | 857.11 | 543,993 |
| 2025-08-13 | TT | 438.23 | 438.23 | 424.96 | 431.84 | 431.84 | 1.182e+6 |
| 2025-08-13 | TFC | 42.86 | 43.47 | 42.53 | 43.4 | 43.4 | 8.716e+6 |
| 2025-08-13 | MRK | 78.7 | 80.74 | 78.16 | 80.61 | 80.61 | 1.104e+7 |
| 2025-08-13 | TDG | 1,322.08 | 1,335.92 | 1,312.19 | 1,334.08 | 1,334.08 | 397,500 |
| 2025-08-13 | VST | 209.38 | 212.37 | 199.52 | 204.49 | 204.49 | 4.112e+6 |
| 2025-08-13 | MRSH | 202.17 | 207.04 | 201.42 | 206.29 | 206.29 | 2.070e+6 |
| 2025-08-13 | VTR | 67.18 | 67.25 | 65.89 | 66.7 | 66.7 | 2.925e+6 |
| 2025-08-13 | MS | 145.66 | 146.58 | 142.95 | 145.28 | 145.28 | 5.542e+6 |
| 2025-08-13 | VTRS | 9.78 | 10.05 | 9.72 | 10.02 | 10.02 | 8.310e+6 |
| 2025-08-13 | MSCI | 546.37 | 560.07 | 544.89 | 559.62 | 559.62 | 542,957 |
| 2025-08-13 | WAB | 192.46 | 194.23 | 192.36 | 193.45 | 193.45 | 1.063e+6 |
| 2025-08-13 | MSFT | 527.9 | 528.48 | 515.26 | 516.46 | 516.46 | 1.962e+7 |
| 2025-08-13 | POOL | 307.13 | 324 | 307.11 | 323.51 | 323.51 | 470,287 |
| 2025-08-13 | WAT | 286.43 | 296.89 | 285.85 | 296.83 | 296.83 | 623,116 |
| 2025-08-13 | MSI | 467.42 | 468.13 | 463.94 | 466.34 | 466.34 | 913,651 |
| 2025-08-13 | TRMB | 83.87 | 84.55 | 83.44 | 84.47 | 84.47 | 1.570e+6 |
| 2025-08-13 | TGNA | 19.73 | 20.51 | 19.73 | 20.45 | 20.45 | 3.545e+6 |
| 2025-08-13 | ZTS | 147.82 | 150.93 | 147.13 | 150.61 | 150.61 | 3.331e+6 |
| 2025-08-13 | WBD | 11.32 | 12.23 | 11.28 | 12.05 | 12.05 | 6.017e+7 |
| 2025-08-13 | MTCH | 35.96 | 38.17 | 35.89 | 38.06 | 38.06 | 4.540e+6 |
| 2025-08-13 | WDAY | 216.33 | 223.14 | 213 | 223.07 | 223.07 | 3.918e+6 |
| 2025-08-13 | MTD | 1,294.99 | 1,324.52 | 1,290 | 1,324.06 | 1,324.06 | 111,803 |
| 2025-08-13 | PRU | 101.66 | 103.23 | 101.36 | 103.04 | 103.04 | 1.804e+6 |
| 2025-08-13 | WEC | 105.87 | 106.53 | 105.62 | 106.36 | 106.36 | 2.699e+6 |
| 2025-08-13 | WELL | 163.48 | 163.72 | 159.53 | 161.28 | 161.28 | 3.029e+6 |
| 2025-08-13 | MU | 127.4 | 128.41 | 123.17 | 124.09 | 124.09 | 1.844e+7 |
| 2025-08-13 | SPG | 163.39 | 166.85 | 163.21 | 166.57 | 166.57 | 1.660e+6 |
| 2025-08-13 | WFC | 78.43 | 78.47 | 75.89 | 76.67 | 76.67 | 1.442e+7 |
| 2025-08-13 | MUR | 22.02 | 22.53 | 21.72 | 22.25 | 22.25 | 2.463e+6 |
| 2025-08-13 | XRAY | 12.74 | 13.63 | 12.66 | 13.48 | 13.48 | 5.063e+6 |
| 2025-08-13 | NEM | 69.08 | 69.28 | 67.76 | 68 | 68 | 9.919e+6 |
| 2025-08-13 | WHR | 82.94 | 87.9 | 82.52 | 87.06 | 87.06 | 1.276e+6 |
| 2025-08-13 | WM | 230.07 | 231.05 | 226.39 | 227.25 | 227.25 | 2.096e+6 |
| 2025-08-13 | NFLX | 123.4 | 123.71 | 120.3 | 120.44 | 120.44 | 2.762e+7 |
| 2025-08-13 | WMT | 101.3 | 101.95 | 100.01 | 100.15 | 100.15 | 1.940e+7 |
| 2025-08-13 | NI | 41.69 | 41.86 | 41.47 | 41.85 | 41.85 | 3.331e+6 |
| 2025-08-13 | WST | 240.12 | 246.03 | 238.67 | 245.62 | 245.62 | 445,536 |
| 2025-08-13 | NKE | 74.12 | 76.29 | 73.84 | 75.81 | 75.81 | 1.347e+7 |
| 2025-08-13 | YUM | 139.83 | 142.77 | 139.51 | 142.75 | 142.75 | 1.845e+6 |
| 2025-08-13 | NKTR | 23.75 | 26.3 | 23.68 | 25.72 | 25.72 | 1.210e+6 |
| 2025-08-13 | ZBRA | 329.65 | 338.17 | 329.25 | 337.8 | 337.8 | 539,308 |
| 2025-08-13 | NOC | 576.03 | 580.38 | 569.83 | 575.63 | 575.63 | 745,676 |
| 2025-08-13 | MO | 62.71 | 62.89 | 61.81 | 62.26 | 62.26 | 7.508e+6 |
| 2025-08-13 | NEE | 70.39 | 70.79 | 69.7 | 70.78 | 70.78 | 8.123e+6 |
| 2025-08-13 | UDR | 36.51 | 37.17 | 36.42 | 37.12 | 37.12 | 1.684e+6 |
| 2025-08-13 | ZION | 51.71 | 52.25 | 51.41 | 52.18 | 52.18 | 1.798e+6 |
| 2025-08-13 | NOW | 172.11 | 172.88 | 168.54 | 172.57 | 172.57 | 1.227e+7 |