Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116251–116300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | TRIP | 17.8 | 17.94 | 17.26 | 17.56 | 17.56 | 2.767e+6 |
| 2025-07-30 | MPC | 170.48 | 170.69 | 166.21 | 167.51 | 167.51 | 1.495e+6 |
| 2025-07-30 | ROST | 139.01 | 139.07 | 136.92 | 137.5 | 137.5 | 2.232e+6 |
| 2025-07-30 | TRV | 257.63 | 258.58 | 254.63 | 255.93 | 255.93 | 867,900 |
| 2025-07-30 | MPWR | 730.47 | 743.44 | 722.1 | 726.57 | 726.57 | 629,956 |
| 2025-07-30 | PNW | 86.66 | 87.13 | 85.63 | 86.09 | 86.09 | 807,300 |
| 2025-07-30 | TT | 431.47 | 444.15 | 421.35 | 428.43 | 428.43 | 3.364e+6 |
| 2025-07-30 | MRK | 80.81 | 81.46 | 79.46 | 79.68 | 79.68 | 1.306e+7 |
| 2025-07-30 | WBA | 11.63 | 11.66 | 11.62 | 11.63 | 11.63 | 7.426e+6 |
| 2025-07-30 | VST | 198.63 | 206.83 | 198.13 | 206.25 | 206.25 | 5.512e+6 |
| 2025-07-30 | MRNA | 33.09 | 33.4 | 31.89 | 32.15 | 32.15 | 6.088e+6 |
| 2025-07-30 | VTR | 65.72 | 66.33 | 64.85 | 65.2 | 65.2 | 3.556e+6 |
| 2025-07-30 | VTRS | 8.88 | 8.92 | 8.63 | 8.66 | 8.66 | 5.446e+6 |
| 2025-07-30 | MRSH | 199.82 | 200.38 | 196.65 | 197.63 | 197.63 | 3.081e+6 |
| 2025-07-30 | WHR | 81.46 | 82.18 | 80.1 | 80.81 | 80.81 | 4.132e+6 |
| 2025-07-30 | WAB | 192.76 | 192.76 | 188.42 | 189.71 | 189.71 | 2.763e+6 |
| 2025-07-30 | MS | 140.45 | 142.06 | 139.91 | 141.53 | 141.53 | 5.237e+6 |
| 2025-07-30 | OMC | 72.19 | 72.63 | 70.25 | 70.59 | 70.59 | 3.777e+6 |
| 2025-07-30 | WAT | 304.15 | 305.75 | 297.38 | 299.07 | 299.07 | 1.099e+6 |
| 2025-07-30 | MSCI | 547.43 | 556.03 | 546.99 | 551.45 | 551.45 | 994,528 |
| 2025-07-30 | XRAY | 15.69 | 15.82 | 15.04 | 15.06 | 15.06 | 3.081e+6 |
| 2025-07-30 | WDAY | 239.91 | 240.92 | 235.72 | 237.68 | 237.68 | 1.325e+6 |
| 2025-07-30 | MSFT | 511.09 | 511.87 | 505.41 | 509.18 | 509.18 | 2.638e+7 |
| 2025-07-30 | PLD | 107.23 | 107.7 | 104.97 | 105.85 | 105.85 | 3.797e+6 |
| 2025-07-30 | WEC | 105.01 | 106.49 | 104.45 | 104.83 | 104.83 | 3.217e+6 |
| 2025-07-30 | MSI | 429.83 | 433.97 | 429.45 | 432.49 | 432.49 | 1.102e+6 |
| 2025-07-30 | SLB | 34.67 | 34.75 | 33.2 | 33.44 | 33.44 | 1.795e+7 |
| 2025-07-30 | WELL | 163.42 | 166.28 | 163.05 | 163.86 | 163.86 | 2.462e+6 |
| 2025-07-30 | MTB | 189.99 | 190.8 | 186.47 | 187.32 | 187.32 | 731,603 |
| 2025-07-30 | PLL | 7.31 | 7.64 | 7.1 | 7.28 | 7.28 | 435,811 |
| 2025-07-30 | STE | 225.87 | 228.11 | 225.87 | 227.54 | 227.54 | 408,100 |
| 2025-07-30 | MTCH | 33.55 | 33.89 | 32.87 | 33.7 | 33.7 | 4.071e+6 |
| 2025-07-30 | UA | 6.6 | 6.6 | 6.3 | 6.36 | 6.36 | 3.309e+6 |
| 2025-07-30 | WFC | 81.21 | 81.31 | 79.57 | 80.03 | 80.03 | 1.558e+7 |
| 2025-07-30 | MTD | 1,269.01 | 1,277.68 | 1,247.2 | 1,265.9 | 1,265.9 | 168,900 |
| 2025-07-30 | WM | 232.29 | 234.27 | 229.62 | 229.83 | 229.83 | 2.139e+6 |
| 2025-07-30 | SW | 43.73 | 46.3 | 43.73 | 45.4 | 45.4 | 7.227e+6 |
| 2025-07-30 | MU | 112.44 | 114.73 | 112.25 | 114.58 | 114.58 | 1.638e+7 |
| 2025-07-30 | WMT | 97.79 | 98.06 | 96.48 | 96.78 | 96.78 | 1.386e+7 |
| 2025-07-30 | WDC | 69.28 | 71.64 | 69.14 | 71.26 | 71.26 | 1.398e+7 |
| 2025-07-30 | MUR | 25.71 | 25.71 | 24.16 | 24.49 | 24.49 | 2.176e+6 |
| 2025-07-30 | WST | 252.45 | 253.42 | 247.49 | 248.6 | 248.6 | 648,656 |
| 2025-07-30 | YUM | 143.51 | 145.25 | 143.12 | 144.92 | 144.92 | 1.644e+6 |
| 2025-07-30 | NEM | 62.72 | 63.04 | 61.39 | 61.8 | 61.8 | 1.039e+7 |
| 2025-07-30 | VEEV | 287.27 | 290.43 | 284 | 286.9 | 286.9 | 1.457e+6 |
| 2025-07-30 | ZBRA | 333.62 | 337.71 | 329.83 | 332.39 | 332.39 | 368,000 |
| 2025-07-30 | NFLX | 116.86 | 118.49 | 116.61 | 118.42 | 118.42 | 2.923e+7 |
| 2025-07-30 | VNT | 39.99 | 40.3 | 39.29 | 39.67 | 39.67 | 1.393e+6 |
| 2025-07-30 | ZION | 53.32 | 53.65 | 52.28 | 52.52 | 52.52 | 1.276e+6 |
| 2025-07-30 | NI | 41.13 | 41.79 | 41.13 | 41.37 | 41.37 | 4.512e+6 |