Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119301–119350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | META | 704.72 | 712.96 | 703.28 | 711.91 | 711.91 | 8.772e+6 |
| 2025-07-23 | TEL | 184.55 | 199.51 | 184.45 | 199.28 | 199.28 | 4.809e+6 |
| 2025-07-23 | TSLA | 330.9 | 336.2 | 328.67 | 332.56 | 332.56 | 9.255e+7 |
| 2025-07-23 | MGM | 38.5 | 38.87 | 38.15 | 38.33 | 38.33 | 3.894e+6 |
| 2025-07-23 | TER | 94.47 | 94.47 | 91.55 | 92.79 | 92.79 | 2.736e+6 |
| 2025-07-23 | REG | 69.49 | 69.67 | 68.9 | 69.31 | 69.31 | 913,306 |
| 2025-07-23 | MHK | 116.45 | 117.11 | 114.99 | 116.65 | 116.65 | 569,787 |
| 2025-07-23 | TFX | 115.53 | 116.32 | 114.21 | 115.92 | 115.92 | 651,700 |
| 2025-07-23 | TGT | 102.99 | 104.33 | 102.32 | 102.92 | 102.92 | 5.908e+6 |
| 2025-07-23 | MKC | 71.32 | 71.46 | 70.45 | 70.78 | 70.78 | 1.704e+6 |
| 2025-07-23 | USB | 45.12 | 45.25 | 44.74 | 44.9 | 44.9 | 1.015e+7 |
| 2025-07-23 | THC | 157.77 | 159.79 | 156.69 | 158.31 | 158.31 | 2.928e+6 |
| 2025-07-23 | MLM | 572.2 | 575.11 | 567.72 | 572.5 | 572.5 | 326,000 |
| 2025-07-23 | URBN | 75.95 | 78.22 | 75.53 | 77.99 | 77.99 | 2.586e+6 |
| 2025-07-23 | TKO | 165.01 | 165.96 | 163.37 | 165.79 | 165.79 | 522,200 |
| 2025-07-23 | MMM | 149.12 | 149.84 | 147.04 | 148.04 | 148.04 | 4.977e+6 |
| 2025-07-23 | VFC | 13 | 13.3 | 12.91 | 13.22 | 13.22 | 8.873e+6 |
| 2025-07-23 | TPL | 311.13 | 312.4 | 304.13 | 308.97 | 308.97 | 651,000 |
| 2025-07-23 | MNST | 59.52 | 59.74 | 58.85 | 59.19 | 59.19 | 4.284e+6 |
| 2025-07-23 | TRIP | 17.98 | 18.33 | 17.82 | 18.24 | 18.24 | 1.912e+6 |
| 2025-07-23 | TRV | 264.25 | 264.9 | 258.32 | 261.68 | 261.68 | 1.462e+6 |
| 2025-07-23 | MOH | 182.71 | 190.81 | 180.53 | 190.25 | 190.25 | 2.696e+6 |
| 2025-07-23 | SWKS | 70.95 | 71.2 | 69.61 | 70.75 | 70.75 | 2.094e+6 |
| 2025-07-23 | XYL | 130.54 | 130.97 | 129.84 | 130.59 | 130.59 | 616,445 |
| 2025-07-23 | MPC | 172.39 | 174.35 | 171.67 | 174.14 | 174.14 | 1.798e+6 |
| 2025-07-23 | STLD | 132.12 | 132.19 | 129.39 | 129.47 | 129.47 | 1.217e+6 |
| 2025-07-23 | TSN | 52.98 | 53.45 | 52.68 | 53 | 53 | 2.296e+6 |
| 2025-07-23 | MPWR | 713.97 | 717.53 | 704.15 | 716.09 | 716.09 | 401,900 |
| 2025-07-23 | QRVO | 88.67 | 88.94 | 86.61 | 88.53 | 88.53 | 1.127e+6 |
| 2025-07-23 | TSCO | 58.51 | 59.69 | 57.69 | 58.88 | 58.88 | 1.042e+7 |
| 2025-07-23 | MRK | 80.52 | 82.01 | 80.32 | 81.85 | 81.85 | 1.154e+7 |
| 2025-07-23 | VNO | 39.13 | 39.51 | 38.85 | 39.38 | 39.38 | 1.538e+6 |
| 2025-07-23 | TT | 448.21 | 458.05 | 446.87 | 456.15 | 456.15 | 994,900 |
| 2025-07-23 | MRNA | 33.89 | 35.59 | 33.54 | 34.67 | 34.67 | 1.250e+7 |
| 2025-07-23 | XOM | 105.56 | 106.6 | 105.48 | 106.53 | 106.53 | 1.200e+7 |
| 2025-07-23 | VST | 198.06 | 206.32 | 197.08 | 199.35 | 199.35 | 8.850e+6 |
| 2025-07-23 | MRSH | 207.12 | 208.99 | 204.84 | 205.85 | 205.85 | 2.415e+6 |
| 2025-07-23 | VICI | 31.9 | 32.04 | 31.77 | 31.95 | 31.95 | 5.711e+6 |
| 2025-07-23 | VTR | 65.77 | 66.25 | 65.37 | 66.16 | 66.16 | 1.739e+6 |
| 2025-07-23 | MS | 137.46 | 139.27 | 136.63 | 138.86 | 138.86 | 6.613e+6 |
| 2025-07-23 | VRTX | 472.54 | 478.74 | 471.31 | 476.95 | 476.95 | 909,314 |
| 2025-07-23 | VTRS | 8.95 | 9.09 | 8.91 | 9.02 | 9.02 | 5.549e+6 |
| 2025-07-23 | MSCI | 527.41 | 531.57 | 517.77 | 523.55 | 523.55 | 1.931e+6 |
| 2025-07-23 | TE | 1.57 | 1.66 | 1.55 | 1.57 | 1.57 | 1.784e+6 |
| 2025-07-23 | TXN | 189.58 | 189.68 | 180.24 | 181.17 | 181.17 | 3.076e+7 |
| 2025-07-23 | MSFT | 502.74 | 502.78 | 496.74 | 501.87 | 501.87 | 1.640e+7 |
| 2025-07-23 | VZ | 40.36 | 40.81 | 40.03 | 40.78 | 40.78 | 2.336e+7 |
| 2025-07-23 | WAB | 212.1 | 213.48 | 210.97 | 213.33 | 213.33 | 1.194e+6 |
| 2025-07-23 | MSI | 417.43 | 420.29 | 416.2 | 418.71 | 418.71 | 615,760 |
| 2025-07-23 | PKG | 202.97 | 204.01 | 201.9 | 202.68 | 202.68 | 900,400 |