Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
15851–15900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | MET | 70.05 | 70.64 | 68.96 | 69.86 | 69.86 | 2.512e+6 |
| 2026-03-25 | RRC | 45.36 | 46.69 | 45.31 | 46.59 | 46.59 | 3.141e+6 |
| 2026-03-25 | T | 28.68 | 28.84 | 28.41 | 28.51 | 28.51 | 3.657e+7 |
| 2026-03-25 | META | 598.74 | 603.67 | 593.4 | 594.89 | 594.89 | 1.259e+7 |
| 2026-03-25 | PPL | 37.36 | 37.58 | 37.14 | 37.16 | 37.16 | 5.705e+6 |
| 2026-03-25 | TDG | 1,174.16 | 1,181.8 | 1,148.98 | 1,156.49 | 1,156.49 | 341,800 |
| 2026-03-25 | MGM | 37.44 | 37.81 | 36.72 | 37.49 | 37.49 | 4.112e+6 |
| 2026-03-25 | TROW | 89.94 | 90.57 | 88.43 | 89.58 | 89.58 | 2.627e+6 |
| 2026-03-25 | TDY | 633.96 | 636 | 622.96 | 625.37 | 625.37 | 234,000 |
| 2026-03-25 | MHK | 102.15 | 103.3 | 99.59 | 101.95 | 101.95 | 953,100 |
| 2026-03-25 | TE | 6.77 | 6.84 | 6.48 | 6.68 | 6.68 | 7.602e+6 |
| 2026-03-25 | TECH | 52.59 | 53.13 | 51.92 | 52.59 | 52.59 | 1.598e+6 |
| 2026-03-25 | MKC | 51.99 | 52.32 | 50.83 | 52.31 | 52.31 | 4.175e+6 |
| 2026-03-25 | RTX | 195.24 | 195.85 | 193.24 | 194.19 | 194.19 | 4.057e+6 |
| 2026-03-25 | VRT | 276.8 | 282.05 | 274 | 276.16 | 276.16 | 5.929e+6 |
| 2026-03-25 | MKTX | 167.2 | 169.02 | 163.66 | 165.2 | 165.2 | 335,400 |
| 2026-03-25 | TEL | 207.8 | 209.76 | 205.48 | 209.21 | 209.21 | 2.370e+6 |
| 2026-03-25 | TER | 324.87 | 325.69 | 313.36 | 323.24 | 323.24 | 3.077e+6 |
| 2026-03-25 | MLM | 585.36 | 590.07 | 571.35 | 589.42 | 589.42 | 489,951 |
| 2026-03-25 | RVTY | 88.59 | 89.67 | 86.21 | 87.77 | 87.77 | 1.003e+6 |
| 2026-03-25 | TFX | 107.47 | 109.57 | 105.61 | 107.9 | 107.9 | 826,100 |
| 2026-03-25 | MMM | 147.72 | 148.4 | 145.72 | 147.29 | 147.29 | 2.239e+6 |
| 2026-03-25 | TFC | 45.32 | 45.62 | 44.44 | 44.92 | 44.92 | 7.009e+6 |
| 2026-03-25 | THC | 200.07 | 202.71 | 196.67 | 200.04 | 200.04 | 482,300 |
| 2026-03-25 | MNST | 73.18 | 73.99 | 72.22 | 73.21 | 73.21 | 3.884e+6 |
| 2026-03-25 | TJX | 157.04 | 159.39 | 156.26 | 159.22 | 159.22 | 3.607e+6 |
| 2026-03-25 | TKO | 195.65 | 198.54 | 190.56 | 193.94 | 193.94 | 735,100 |
| 2026-03-25 | MO | 63.05 | 64.19 | 62.87 | 63.78 | 63.78 | 8.133e+6 |
| 2026-03-25 | TSN | 61.4 | 61.5 | 60.26 | 61.45 | 61.45 | 1.928e+6 |
| 2026-03-25 | TMO | 495.41 | 499.95 | 482.96 | 490.77 | 490.77 | 1.730e+6 |
| 2026-03-25 | MOH | 142.4 | 144.31 | 136.45 | 139.84 | 139.84 | 1.140e+6 |
| 2026-03-25 | PKG | 215.17 | 216.03 | 212.1 | 213.36 | 213.36 | 536,600 |
| 2026-03-25 | TPL | 535.26 | 541.88 | 530 | 530.36 | 530.36 | 336,634 |
| 2026-03-25 | MOS | 24.89 | 25.96 | 24.53 | 25.93 | 25.93 | 1.233e+7 |
| 2026-03-25 | XYZ | 61.21 | 62.13 | 59.3 | 60.01 | 60.01 | 4.586e+6 |
| 2026-03-25 | MSCI | 539.36 | 540.26 | 523.11 | 529.08 | 529.08 | 405,237 |
| 2026-03-25 | MPWR | 1,114.09 | 1,125.49 | 1,099.66 | 1,116.43 | 1,116.43 | 308,821 |
| 2026-03-25 | TPR | 146.18 | 149.53 | 145.22 | 146.18 | 146.18 | 1.469e+6 |
| 2026-03-25 | TRGP | 241.25 | 245.95 | 240.48 | 244.23 | 244.23 | 1.277e+6 |
| 2026-03-25 | MRK | 117.3 | 120.12 | 116.8 | 119.37 | 119.37 | 1.022e+7 |
| 2026-03-25 | MPC | 241.58 | 245.54 | 238.46 | 240.33 | 240.33 | 2.260e+6 |
| 2026-03-25 | TRIP | 9.84 | 10.03 | 9.41 | 9.51 | 9.51 | 3.552e+6 |
| 2026-03-25 | MRNA | 52.57 | 54.24 | 52.53 | 53.54 | 53.54 | 4.468e+6 |
| 2026-03-25 | RCL | 281 | 284.74 | 276.23 | 279.01 | 279.01 | 1.519e+6 |
| 2026-03-25 | TRMB | 66.21 | 66.75 | 64.5 | 65.87 | 65.87 | 1.417e+6 |
| 2026-03-25 | MRSH | 171.03 | 173.55 | 168.87 | 173.31 | 173.31 | 3.822e+6 |
| 2026-03-25 | VMC | 270.44 | 271.13 | 263.07 | 269 | 269 | 1.121e+6 |
| 2026-03-25 | TRV | 294.61 | 296 | 289.58 | 290.59 | 290.59 | 1.412e+6 |
| 2026-03-25 | MS | 165.9 | 167.9 | 163.12 | 164.76 | 164.76 | 6.445e+6 |
| 2026-03-25 | NWSA | 24.17 | 24.36 | 23.79 | 24.27 | 24.27 | 2.833e+6 |