Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112301–112350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | VZ | 41.03 | 41.28 | 40.97 | 41.08 | 41.08 | 1.306e+7 |
| 2025-08-08 | XOM | 103.21 | 104.19 | 102.68 | 103.5 | 103.5 | 1.442e+7 |
| 2025-08-08 | MOH | 155.54 | 159.59 | 154.73 | 156.9 | 156.9 | 1.310e+6 |
| 2025-08-08 | TRV | 263.53 | 264.5 | 259.99 | 261.81 | 261.81 | 920,500 |
| 2025-08-08 | TMO | 452.29 | 460.5 | 450.24 | 459.5 | 459.5 | 1.690e+6 |
| 2025-08-08 | MPC | 159.11 | 160.04 | 157.22 | 157.76 | 157.76 | 1.278e+6 |
| 2025-08-08 | TT | 427.48 | 428.57 | 423.16 | 427.09 | 427.09 | 755,600 |
| 2025-08-08 | URBN | 76.87 | 77.68 | 75.32 | 76.4 | 76.4 | 2.180e+6 |
| 2025-08-08 | MPWR | 794.17 | 810.56 | 790.17 | 799.91 | 799.91 | 399,400 |
| 2025-08-08 | VST | 205.31 | 208.07 | 200.91 | 201.34 | 201.34 | 4.065e+6 |
| 2025-08-08 | REG | 70.33 | 70.63 | 69.45 | 69.75 | 69.75 | 746,743 |
| 2025-08-08 | MRK | 78.07 | 79.11 | 78.07 | 78.64 | 78.64 | 6.883e+6 |
| 2025-08-08 | VTR | 67.39 | 67.53 | 67 | 67.25 | 67.25 | 1.693e+6 |
| 2025-08-08 | VICI | 31.56 | 31.71 | 31.39 | 31.42 | 31.42 | 4.524e+6 |
| 2025-08-08 | MRNA | 26.55 | 26.88 | 25.89 | 26.12 | 26.12 | 6.607e+6 |
| 2025-08-08 | VTRS | 9.03 | 9.37 | 8.91 | 9.34 | 9.34 | 1.840e+7 |
| 2025-08-08 | TE | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | 1.011e+6 |
| 2025-08-08 | MRSH | 200.7 | 201.7 | 199.19 | 200.69 | 200.69 | 2.219e+6 |
| 2025-08-08 | OMC | 70.23 | 71.04 | 69.76 | 70.87 | 70.87 | 5.060e+6 |
| 2025-08-08 | WAB | 187.89 | 191.54 | 187.33 | 190.48 | 190.48 | 1.778e+6 |
| 2025-08-08 | MS | 139.25 | 141.52 | 138.91 | 140.78 | 140.78 | 3.944e+6 |
| 2025-08-08 | STT | 108.28 | 109.68 | 107.71 | 108.83 | 108.83 | 1.184e+6 |
| 2025-08-08 | WAT | 277.69 | 281.2 | 275.05 | 281.2 | 281.2 | 789,200 |
| 2025-08-08 | MSCI | 539.28 | 542.42 | 537.49 | 539.15 | 539.15 | 608,732 |
| 2025-08-08 | WBD | 11.86 | 11.98 | 10.9 | 10.91 | 10.91 | 6.219e+7 |
| 2025-08-08 | WDAY | 221.11 | 222.14 | 218.41 | 222.07 | 222.07 | 2.387e+6 |
| 2025-08-08 | MSFT | 518.47 | 520.51 | 515.3 | 517.91 | 517.91 | 1.553e+7 |
| 2025-08-08 | PWR | 389.73 | 390.73 | 384.12 | 385.88 | 385.88 | 655,464 |
| 2025-08-08 | MO | 60.41 | 61.16 | 60.4 | 61.01 | 61.01 | 5.435e+6 |
| 2025-08-08 | MSI | 448.11 | 454.58 | 431.07 | 449.69 | 449.69 | 1.618e+6 |
| 2025-08-08 | WEC | 107.74 | 107.97 | 106.47 | 106.76 | 106.76 | 1.801e+6 |
| 2025-08-08 | SPG | 160.54 | 161.38 | 159.06 | 159.18 | 159.18 | 1.109e+6 |
| 2025-08-08 | MTB | 181.09 | 183.63 | 178.97 | 183.04 | 183.04 | 811,016 |
| 2025-08-08 | WELL | 167.55 | 168.31 | 165.49 | 165.49 | 165.49 | 1.983e+6 |
| 2025-08-08 | WFC | 75.9 | 76.95 | 75.15 | 76.63 | 76.63 | 1.412e+7 |
| 2025-08-08 | MTCH | 35.86 | 35.86 | 34.89 | 35.46 | 35.46 | 3.568e+6 |
| 2025-08-08 | PPG | 103.39 | 104.66 | 102.85 | 104.18 | 104.18 | 1.207e+6 |
| 2025-08-08 | WM | 230.68 | 232.74 | 230.1 | 232.38 | 232.38 | 1.089e+6 |
| 2025-08-08 | MTD | 1,240.9 | 1,256.79 | 1,229.56 | 1,255.97 | 1,255.97 | 136,538 |
| 2025-08-08 | ZBH | 98.21 | 98.61 | 95.91 | 98.49 | 98.49 | 2.460e+6 |
| 2025-08-08 | XRAY | 12.78 | 12.92 | 12.28 | 12.61 | 12.61 | 7.536e+6 |
| 2025-08-08 | MU | 112.01 | 119.16 | 111.51 | 118.72 | 118.72 | 2.896e+7 |
| 2025-08-08 | WMT | 102.51 | 103.85 | 102.29 | 102.87 | 102.87 | 1.239e+7 |
| 2025-08-08 | WST | 237.6 | 241.37 | 237.35 | 240.39 | 240.39 | 445,204 |
| 2025-08-08 | MUR | 22.1 | 22.84 | 21.81 | 22.27 | 22.27 | 2.228e+6 |
| 2025-08-08 | SBAC | 218.01 | 219.07 | 214.57 | 215.77 | 215.77 | 569,133 |
| 2025-08-08 | XYL | 142.44 | 143.15 | 141.08 | 141.38 | 141.38 | 597,000 |
| 2025-08-08 | NEM | 69.42 | 69.71 | 68 | 68.41 | 68.41 | 9.071e+6 |
| 2025-08-08 | YUM | 139.83 | 140.88 | 138.96 | 139.29 | 139.29 | 2.263e+6 |
| 2025-08-08 | PSX | 115.7 | 116.83 | 114.94 | 115.18 | 115.18 | 1.694e+6 |