Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112551–112600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | T | 26.57 | 27.21 | 26.41 | 27.16 | 27.16 | 3.533e+7 |
| 2025-08-07 | TKO | 155.94 | 159.83 | 150.55 | 158.9 | 158.9 | 1.909e+6 |
| 2025-08-07 | PGR | 232.26 | 234.05 | 229.8 | 230.45 | 230.45 | 2.042e+6 |
| 2025-08-07 | TSN | 54.79 | 55.11 | 54.09 | 54.9 | 54.9 | 2.557e+6 |
| 2025-08-07 | TPL | 317.94 | 318.82 | 286.52 | 287.79 | 287.79 | 901,800 |
| 2025-08-07 | MNST | 59.96 | 60.97 | 59.8 | 60.8 | 60.8 | 9.031e+6 |
| 2025-08-07 | VZ | 40.46 | 40.97 | 40.15 | 40.89 | 40.89 | 1.554e+7 |
| 2025-08-07 | TRIP | 16.73 | 16.73 | 15.95 | 16.09 | 16.09 | 4.085e+6 |
| 2025-08-07 | MOH | 155 | 157.23 | 152.83 | 155 | 155 | 1.623e+6 |
| 2025-08-07 | WTW | 323.22 | 325.04 | 319.58 | 322.36 | 322.36 | 947,700 |
| 2025-08-07 | TRV | 264.56 | 265.47 | 259.8 | 262.3 | 262.3 | 977,300 |
| 2025-08-07 | MPC | 161.13 | 161.84 | 158.35 | 158.42 | 158.42 | 1.588e+6 |
| 2025-08-07 | URBN | 79.9 | 80.71 | 74.62 | 77.83 | 77.83 | 1.717e+6 |
| 2025-08-07 | TT | 423.85 | 427.65 | 421.9 | 425.13 | 425.13 | 810,200 |
| 2025-08-07 | MPWR | 811.86 | 815.04 | 780.73 | 793.6 | 793.6 | 640,358 |
| 2025-08-07 | REG | 71.23 | 71.38 | 69.8 | 70.35 | 70.35 | 929,700 |
| 2025-08-07 | VST | 189.48 | 210.94 | 189.27 | 204.8 | 204.8 | 8.944e+6 |
| 2025-08-07 | MRK | 77.63 | 78.77 | 76.65 | 78.33 | 78.33 | 1.083e+7 |
| 2025-08-07 | VICI | 31.63 | 31.7 | 31.36 | 31.52 | 31.52 | 6.726e+6 |
| 2025-08-07 | VTR | 67.18 | 67.76 | 66.98 | 67.39 | 67.39 | 2.329e+6 |
| 2025-08-07 | MRNA | 26.89 | 27.04 | 26.26 | 26.61 | 26.61 | 7.832e+6 |
| 2025-08-07 | TE | 1.27 | 1.33 | 1.25 | 1.27 | 1.27 | 931,345 |
| 2025-08-07 | VTRS | 8.66 | 9.1 | 8.47 | 9.04 | 9.04 | 1.322e+7 |
| 2025-08-07 | MRSH | 202.03 | 202.03 | 198.79 | 200.34 | 200.34 | 3.027e+6 |
| 2025-08-07 | MS | 139.85 | 140.32 | 138.25 | 138.56 | 138.56 | 3.729e+6 |
| 2025-08-07 | WAB | 189.19 | 189.19 | 186.22 | 186.99 | 186.99 | 1.261e+6 |
| 2025-08-07 | STT | 109.35 | 109.39 | 107.41 | 107.6 | 107.6 | 1.100e+6 |
| 2025-08-07 | MSCI | 545.48 | 547.36 | 534.04 | 537.98 | 537.98 | 499,701 |
| 2025-08-07 | WAT | 281.01 | 281.12 | 276 | 278 | 278 | 707,900 |
| 2025-08-07 | PNW | 90.35 | 91.75 | 90.3 | 91.11 | 91.11 | 1.233e+6 |
| 2025-08-07 | MSFT | 522.63 | 523.91 | 513.46 | 516.72 | 516.72 | 1.608e+7 |
| 2025-08-07 | PWR | 389.55 | 392.12 | 383.49 | 387.08 | 387.08 | 874,599 |
| 2025-08-07 | WDAY | 231.42 | 233.14 | 217.62 | 220.98 | 220.98 | 3.598e+6 |
| 2025-08-07 | MSI | 441.35 | 443.08 | 436.88 | 441.45 | 441.45 | 1.144e+6 |
| 2025-08-07 | SPG | 162.9 | 163 | 159.34 | 160.55 | 160.55 | 1.400e+6 |
| 2025-08-07 | WEC | 105.8 | 107.67 | 105.8 | 107.1 | 107.1 | 3.080e+6 |
| 2025-08-07 | MTB | 183.01 | 183.04 | 179.08 | 179.68 | 179.68 | 852,745 |
| 2025-08-07 | ORCL | 255.69 | 255.74 | 244.59 | 247.44 | 247.44 | 1.195e+7 |
| 2025-08-07 | WELL | 166.32 | 167.93 | 166.22 | 167.11 | 167.11 | 2.663e+6 |
| 2025-08-07 | MTCH | 36.79 | 36.99 | 34.81 | 35.71 | 35.71 | 5.908e+6 |
| 2025-08-07 | PPG | 104.79 | 105.27 | 103.05 | 103.37 | 103.37 | 1.866e+6 |
| 2025-08-07 | WFC | 76.6 | 76.62 | 75.14 | 75.4 | 75.4 | 1.311e+7 |
| 2025-08-07 | MTD | 1,235.29 | 1,254.29 | 1,217.22 | 1,236.96 | 1,236.96 | 148,800 |
| 2025-08-07 | XYZ | 76.13 | 77.37 | 76 | 76.85 | 76.85 | 1.497e+7 |
| 2025-08-07 | WM | 228.97 | 230.6 | 228.53 | 230.53 | 230.53 | 1.046e+6 |
| 2025-08-07 | MU | 113.98 | 115.12 | 110.63 | 111.71 | 111.71 | 1.899e+7 |
| 2025-08-07 | WHR | 81.17 | 82.15 | 80.27 | 80.82 | 80.82 | 1.015e+6 |
| 2025-08-07 | WMT | 102.6 | 103.03 | 101.26 | 102.26 | 102.26 | 1.251e+7 |
| 2025-08-07 | MUR | 23.59 | 23.71 | 21.59 | 21.87 | 21.87 | 5.793e+6 |
| 2025-08-07 | QRVO | 85.2 | 87.62 | 84.52 | 87.55 | 87.55 | 2.293e+6 |