Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113501–113550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | RL | 297.07 | 300.67 | 295.75 | 300.46 | 300.46 | 933,123 |
| 2025-08-06 | TAP | 47.75 | 48.9 | 47.24 | 48.72 | 48.72 | 3.745e+6 |
| 2025-08-06 | MET | 73.45 | 74.55 | 73.22 | 74.3 | 74.3 | 4.475e+6 |
| 2025-08-06 | RHI | 32.47 | 32.47 | 31.7 | 31.84 | 31.84 | 1.816e+6 |
| 2025-08-06 | TDC | 21.62 | 22.15 | 20.44 | 21.84 | 21.84 | 2.585e+6 |
| 2025-08-06 | META | 768.19 | 771.83 | 758.68 | 770.18 | 770.18 | 9.734e+6 |
| 2025-08-06 | TDY | 555.06 | 556.45 | 547.74 | 548.96 | 548.96 | 246,415 |
| 2025-08-06 | MGM | 35.09 | 35.25 | 34.85 | 35.09 | 35.09 | 3.679e+6 |
| 2025-08-06 | TEL | 199.96 | 200.32 | 196.62 | 197.31 | 197.31 | 1.798e+6 |
| 2025-08-06 | MHK | 121.15 | 122.37 | 120.48 | 121.18 | 121.18 | 817,061 |
| 2025-08-06 | TER | 106.03 | 106.82 | 103.06 | 104.61 | 104.61 | 3.358e+6 |
| 2025-08-06 | ZTS | 144.44 | 145.53 | 142.52 | 144.74 | 144.74 | 4.988e+6 |
| 2025-08-06 | MKC | 68.25 | 68.54 | 67.71 | 67.87 | 67.87 | 2.004e+6 |
| 2025-08-06 | PPL | 35.03 | 35.6 | 34.88 | 35.32 | 35.32 | 5.146e+6 |
| 2025-08-06 | TFX | 113.71 | 114.49 | 110.65 | 110.81 | 110.81 | 530,400 |
| 2025-08-06 | MKTX | 197.23 | 197.23 | 182.74 | 183.39 | 183.39 | 1.903e+6 |
| 2025-08-06 | WMB | 57.35 | 57.57 | 56.23 | 57.25 | 57.25 | 7.835e+6 |
| 2025-08-06 | TGT | 99.13 | 101.9 | 98.66 | 100.97 | 100.97 | 6.307e+6 |
| 2025-08-06 | MLM | 605.12 | 605.62 | 594.82 | 595.7 | 595.7 | 618,400 |
| 2025-08-06 | THC | 161.16 | 161.65 | 158.76 | 159.26 | 159.26 | 907,060 |
| 2025-08-06 | MMM | 147.5 | 148.6 | 145.9 | 148.04 | 148.04 | 2.637e+6 |
| 2025-08-06 | TKO | 165.48 | 165.48 | 152.29 | 153.83 | 153.83 | 2.661e+6 |
| 2025-08-06 | T | 27.05 | 27.16 | 26.57 | 26.61 | 26.61 | 3.925e+7 |
| 2025-08-06 | MNST | 59.46 | 59.66 | 58.54 | 59.5 | 59.5 | 1.164e+7 |
| 2025-08-06 | TPL | 321.65 | 321.65 | 314.19 | 315.38 | 315.38 | 384,300 |
| 2025-08-06 | TRIP | 16.24 | 16.57 | 16.15 | 16.48 | 16.48 | 1.695e+6 |
| 2025-08-06 | MOH | 154.56 | 155.75 | 151.95 | 152.31 | 152.31 | 1.294e+6 |
| 2025-08-06 | TRV | 263.64 | 265.11 | 262.11 | 264.49 | 264.49 | 1.113e+6 |
| 2025-08-06 | MPC | 166.42 | 167.04 | 157.77 | 159.33 | 159.33 | 2.756e+6 |
| 2025-08-06 | WTW | 320.99 | 323.57 | 319.75 | 322.69 | 322.69 | 678,626 |
| 2025-08-06 | TT | 425.66 | 426.3 | 421.62 | 424.05 | 424.05 | 1.427e+6 |
| 2025-08-06 | MPWR | 797.64 | 803.01 | 785.78 | 801.47 | 801.47 | 416,428 |
| 2025-08-06 | VST | 207.84 | 207.84 | 198.45 | 200.08 | 200.08 | 7.361e+6 |
| 2025-08-06 | MRK | 78.26 | 79.26 | 77.26 | 77.43 | 77.43 | 1.303e+7 |
| 2025-08-06 | VTR | 67.56 | 67.95 | 67.02 | 67.18 | 67.18 | 2.347e+6 |
| 2025-08-06 | MRNA | 27.2 | 27.48 | 26.32 | 26.71 | 26.71 | 1.017e+7 |
| 2025-08-06 | VTRS | 8.58 | 8.58 | 8.41 | 8.42 | 8.42 | 9.373e+6 |
| 2025-08-06 | MRSH | 197.9 | 201.5 | 197.71 | 200.92 | 200.92 | 3.757e+6 |
| 2025-08-06 | WAB | 188.45 | 189.47 | 186.65 | 187.43 | 187.43 | 1.264e+6 |
| 2025-08-06 | MS | 138.78 | 139.47 | 138.15 | 138.93 | 138.93 | 3.766e+6 |
| 2025-08-06 | MSCI | 551.53 | 554.91 | 534.79 | 540.75 | 540.75 | 1.065e+6 |
| 2025-08-06 | WAT | 280.42 | 281.86 | 276 | 277.72 | 277.72 | 942,703 |
| 2025-08-06 | MSFT | 526.7 | 527.5 | 519.89 | 520.79 | 520.79 | 2.136e+7 |
| 2025-08-06 | PNW | 89.95 | 91.32 | 88.53 | 89.92 | 89.92 | 1.750e+6 |
| 2025-08-06 | WDAY | 226.58 | 230.17 | 225.8 | 229.08 | 229.08 | 2.317e+6 |
| 2025-08-06 | MSI | 430.09 | 439.09 | 429.48 | 438.49 | 438.49 | 669,367 |
| 2025-08-06 | WEC | 106.38 | 107.39 | 105.78 | 106.16 | 106.16 | 1.746e+6 |
| 2025-08-06 | MTB | 184.01 | 184.21 | 181.37 | 181.41 | 181.41 | 755,800 |
| 2025-08-06 | WELL | 167.18 | 168.51 | 166.31 | 166.41 | 166.41 | 3.106e+6 |
| 2025-08-06 | MTCH | 35.34 | 37.89 | 35.16 | 36.62 | 36.62 | 1.638e+7 |