Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122401–122450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | TRIP | 18.46 | 18.5 | 17.59 | 17.64 | 17.64 | 3.906e+6 |
| 2025-07-16 | MNST | 59.13 | 59.35 | 58.29 | 58.65 | 58.65 | 4.454e+6 |
| 2025-07-16 | MOH | 213.64 | 218.03 | 211.61 | 216.06 | 216.06 | 1.060e+6 |
| 2025-07-16 | TRV | 249.02 | 251.42 | 247.32 | 249.28 | 249.28 | 1.429e+6 |
| 2025-07-16 | MOS | 34.69 | 34.86 | 34.3 | 34.32 | 34.32 | 4.233e+6 |
| 2025-07-16 | VZ | 39.29 | 39.46 | 39.18 | 39.27 | 39.27 | 1.797e+7 |
| 2025-07-16 | TSCO | 55.96 | 55.97 | 54.02 | 55.35 | 55.35 | 6.089e+6 |
| 2025-07-16 | MPC | 173.02 | 173.76 | 168.2 | 169.07 | 169.07 | 2.585e+6 |
| 2025-07-16 | TSLA | 312.8 | 323.5 | 312.62 | 321.67 | 321.67 | 9.728e+7 |
| 2025-07-16 | TSN | 51.42 | 52.32 | 51.4 | 52.26 | 52.26 | 3.106e+6 |
| 2025-07-16 | VNO | 38.02 | 38.82 | 37.7 | 38.4 | 38.4 | 2.263e+6 |
| 2025-07-16 | MPWR | 712.65 | 718.31 | 683.14 | 710.15 | 710.15 | 779,809 |
| 2025-07-16 | TT | 433.48 | 434.8 | 427.63 | 433.93 | 433.93 | 587,904 |
| 2025-07-16 | MRK | 79.39 | 80.54 | 79.39 | 80.34 | 80.34 | 1.152e+7 |
| 2025-07-16 | MRNA | 31.7 | 32.17 | 31.43 | 32.06 | 32.06 | 5.982e+6 |
| 2025-07-16 | VST | 190.36 | 191.7 | 179.55 | 183.42 | 183.42 | 6.605e+6 |
| 2025-07-16 | MRSH | 211.54 | 211.54 | 205.64 | 207.99 | 207.99 | 3.331e+6 |
| 2025-07-16 | STX | 147.87 | 147.89 | 144.42 | 146.02 | 146.02 | 2.695e+6 |
| 2025-07-16 | VTR | 64.19 | 64.6 | 63.55 | 64.24 | 64.24 | 2.824e+6 |
| 2025-07-16 | MS | 136.22 | 136.71 | 132.08 | 136.5 | 136.5 | 1.061e+7 |
| 2025-07-16 | MSCI | 557.02 | 565.49 | 550.95 | 564.25 | 564.25 | 841,261 |
| 2025-07-16 | WAB | 209.52 | 210.58 | 206.26 | 210.51 | 210.51 | 979,932 |
| 2025-07-16 | XRAY | 15.52 | 15.59 | 15.15 | 15.39 | 15.39 | 1.726e+6 |
| 2025-07-16 | PLD | 110.01 | 111.71 | 106.37 | 107.49 | 107.49 | 1.218e+7 |
| 2025-07-16 | WAT | 291.16 | 291.49 | 284.65 | 289.56 | 289.56 | 1.384e+6 |
| 2025-07-16 | MSFT | 501.18 | 502.71 | 497.92 | 501.62 | 501.62 | 1.515e+7 |
| 2025-07-16 | SLB | 34.25 | 34.44 | 33.57 | 33.85 | 33.85 | 1.985e+7 |
| 2025-07-16 | WDAY | 226.67 | 227.73 | 223.66 | 226.73 | 226.73 | 1.927e+6 |
| 2025-07-16 | MSI | 409.57 | 413 | 407.21 | 412.88 | 412.88 | 973,517 |
| 2025-07-16 | VTRS | 8.65 | 8.76 | 8.56 | 8.74 | 8.74 | 8.068e+6 |
| 2025-07-16 | WELL | 155.15 | 156.02 | 153.87 | 155.17 | 155.17 | 1.825e+6 |
| 2025-07-16 | MTB | 194.69 | 195.71 | 187.19 | 188.27 | 188.27 | 2.700e+6 |
| 2025-07-16 | POOL | 286.2 | 288.02 | 279.99 | 286.27 | 286.27 | 634,024 |
| 2025-07-16 | WFC | 77.2 | 78.37 | 76.54 | 78.2 | 78.2 | 3.057e+7 |
| 2025-07-16 | MTCH | 31.54 | 31.84 | 31.31 | 31.65 | 31.65 | 3.200e+6 |
| 2025-07-16 | MTD | 1,172.86 | 1,186.26 | 1,157.9 | 1,184.2 | 1,184.2 | 202,800 |
| 2025-07-16 | WM | 222.72 | 223.31 | 220.82 | 223.26 | 223.26 | 1.277e+6 |
| 2025-07-16 | MU | 118.87 | 118.93 | 114.65 | 116.27 | 116.27 | 3.061e+7 |
| 2025-07-16 | OI | 14.49 | 14.59 | 14.2 | 14.44 | 14.44 | 1.190e+6 |
| 2025-07-16 | WMT | 94.63 | 95.03 | 93.82 | 94.36 | 94.36 | 1.118e+7 |
| 2025-07-16 | MUR | 23.91 | 24.23 | 23.07 | 23.27 | 23.27 | 2.178e+6 |
| 2025-07-16 | VMC | 260.11 | 260.29 | 253.5 | 258.75 | 258.75 | 1.188e+6 |
| 2025-07-16 | WST | 221.65 | 223.99 | 218.74 | 223.64 | 223.64 | 365,700 |
| 2025-07-16 | NEM | 57.61 | 58.36 | 56.83 | 57.97 | 57.97 | 1.665e+7 |
| 2025-07-16 | NFLX | 126.17 | 127.1 | 124.98 | 125.03 | 125.03 | 3.227e+7 |
| 2025-07-16 | YUM | 142.98 | 144.56 | 142.98 | 144.08 | 144.08 | 1.333e+6 |
| 2025-07-16 | SYK | 388.48 | 388.52 | 383.07 | 387.97 | 387.97 | 1.068e+6 |
| 2025-07-16 | NI | 38.73 | 39.2 | 38.64 | 39.1 | 39.1 | 5.103e+6 |
| 2025-07-16 | ZBRA | 321.21 | 321.21 | 312.69 | 319.47 | 319.47 | 297,952 |
| 2025-07-16 | PPG | 111.08 | 112.77 | 110.67 | 112.58 | 112.58 | 1.514e+6 |