Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120551–120600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | MRK | 78.13 | 78.27 | 76.95 | 77.3 | 77.3 | 1.162e+7 |
| 2025-07-21 | TT | 444.88 | 444.94 | 439.4 | 439.4 | 439.4 | 895,057 |
| 2025-07-21 | MRNA | 31.53 | 32.07 | 30.88 | 30.97 | 30.97 | 5.768e+6 |
| 2025-07-21 | TGNA | 16.5 | 16.52 | 16.2 | 16.27 | 16.27 | 1.075e+6 |
| 2025-07-21 | MRSH | 207.57 | 209.75 | 205.89 | 206.06 | 206.06 | 2.181e+6 |
| 2025-07-21 | VST | 192.9 | 192.95 | 186.2 | 187.51 | 187.51 | 4.316e+6 |
| 2025-07-21 | TE | 1.51 | 1.68 | 1.5 | 1.53 | 1.53 | 2.517e+6 |
| 2025-07-21 | VICI | 31.55 | 31.65 | 31.25 | 31.27 | 31.27 | 5.136e+6 |
| 2025-07-21 | MS | 137.91 | 139.16 | 136.88 | 137.16 | 137.16 | 5.854e+6 |
| 2025-07-21 | VTR | 64.52 | 65.2 | 64.12 | 65.16 | 65.16 | 1.846e+6 |
| 2025-07-21 | VRTX | 459.81 | 462.31 | 456.83 | 458.49 | 458.49 | 801,137 |
| 2025-07-21 | MSCI | 574.56 | 574.92 | 566.66 | 570.01 | 570.01 | 1.066e+6 |
| 2025-07-21 | MSFT | 502.71 | 508.04 | 501.56 | 506.03 | 506.03 | 1.407e+7 |
| 2025-07-21 | WAB | 211.55 | 211.57 | 208.73 | 208.85 | 208.85 | 721,603 |
| 2025-07-21 | MSI | 416.02 | 421.27 | 413.6 | 417.46 | 417.46 | 642,438 |
| 2025-07-21 | MTB | 192.02 | 193.78 | 190.87 | 190.98 | 190.98 | 795,023 |
| 2025-07-21 | PKG | 196.66 | 201.01 | 195.94 | 197.83 | 197.83 | 843,300 |
| 2025-07-21 | WAT | 285 | 285.88 | 279.62 | 281.66 | 281.66 | 1.818e+6 |
| 2025-07-21 | MTCH | 31.94 | 32.28 | 31.85 | 32.1 | 32.1 | 3.369e+6 |
| 2025-07-21 | WDAY | 233.27 | 235.84 | 232.07 | 233.71 | 233.71 | 2.176e+6 |
| 2025-07-21 | POOL | 293.06 | 297.77 | 292.09 | 292.46 | 292.46 | 446,223 |
| 2025-07-21 | MTD | 1,194.86 | 1,197.2 | 1,165.98 | 1,166.48 | 1,166.48 | 125,500 |
| 2025-07-21 | WELL | 156.4 | 158.51 | 156.07 | 157.9 | 157.9 | 1.475e+6 |
| 2025-07-21 | XRX | 4.96 | 5.16 | 4.96 | 5.02 | 5.02 | 3.162e+6 |
| 2025-07-21 | PNW | 88.98 | 89.98 | 88.92 | 89.6 | 89.6 | 918,800 |
| 2025-07-21 | MU | 113.43 | 115.76 | 112.51 | 113.07 | 113.07 | 2.219e+7 |
| 2025-07-21 | TFC | 42.55 | 43.54 | 42.5 | 42.79 | 42.79 | 9.885e+6 |
| 2025-07-21 | PRU | 99.63 | 99.9 | 98.1 | 98.16 | 98.16 | 1.535e+6 |
| 2025-07-21 | SPG | 157.4 | 159.13 | 156.75 | 158.05 | 158.05 | 1.503e+6 |
| 2025-07-21 | ROST | 129.6 | 133.61 | 129.57 | 133.07 | 133.07 | 2.749e+6 |
| 2025-07-21 | WFC | 79.02 | 79.71 | 78.45 | 78.56 | 78.56 | 1.451e+7 |
| 2025-07-21 | MUR | 23.72 | 23.72 | 23.08 | 23.28 | 23.28 | 1.817e+6 |
| 2025-07-21 | QRVO | 89.18 | 90.66 | 87.88 | 87.93 | 87.93 | 1.244e+6 |
| 2025-07-21 | PPG | 112.49 | 112.82 | 111.33 | 111.55 | 111.55 | 1.067e+6 |
| 2025-07-21 | WM | 223.63 | 225.04 | 222.6 | 222.7 | 222.7 | 1.177e+6 |
| 2025-07-21 | WHR | 90.85 | 91.18 | 88.98 | 89 | 89 | 1.028e+6 |
| 2025-07-21 | WMT | 94.46 | 95.83 | 94.3 | 94.87 | 94.87 | 1.345e+7 |
| 2025-07-21 | NEM | 58.52 | 60.17 | 58.49 | 59.37 | 59.37 | 1.123e+7 |
| 2025-07-21 | WST | 210.13 | 212.74 | 208.02 | 209.39 | 209.39 | 688,500 |
| 2025-07-21 | NFLX | 120.6 | 123.71 | 119.8 | 123.33 | 123.33 | 5.628e+7 |
| 2025-07-21 | WBD | 12.83 | 12.89 | 12.66 | 12.8 | 12.8 | 6.275e+7 |
| 2025-07-21 | YUM | 147.91 | 147.94 | 142.85 | 143.46 | 143.46 | 2.512e+6 |
| 2025-07-21 | PSX | 122.12 | 123.52 | 121.45 | 121.87 | 121.87 | 2.505e+6 |
| 2025-07-21 | NI | 39.83 | 40.81 | 39.81 | 40.64 | 40.64 | 6.664e+6 |
| 2025-07-21 | URBN | 72.81 | 75.98 | 72.69 | 74.62 | 74.62 | 2.126e+6 |
| 2025-07-21 | VLO | 141.8 | 143.82 | 141.16 | 142.63 | 142.63 | 2.130e+6 |
| 2025-07-21 | SW | 43.42 | 43.96 | 43.28 | 43.56 | 43.56 | 2.405e+6 |
| 2025-07-21 | ZBRA | 332.16 | 334 | 328.27 | 328.38 | 328.38 | 371,900 |
| 2025-07-21 | NKE | 71.62 | 73.47 | 71.6 | 72.69 | 72.69 | 1.274e+7 |
| 2025-07-21 | ZION | 55.02 | 55.56 | 54.62 | 54.82 | 54.82 | 2.252e+6 |