Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24401–24450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | TROW | 90.26 | 91.69 | 89.89 | 90.69 | 90.69 | 1.932e+6 |
| 2026-03-05 | TE | 6.93 | 7.09 | 6.56 | 6.81 | 6.81 | 1.149e+7 |
| 2026-03-05 | MKTX | 181.49 | 186.74 | 181.22 | 183.43 | 183.43 | 564,388 |
| 2026-03-05 | WY | 24.48 | 24.63 | 24.26 | 24.42 | 24.42 | 8.711e+6 |
| 2026-03-05 | TECH | 56.79 | 58.55 | 55.25 | 55.79 | 55.79 | 2.484e+6 |
| 2026-03-05 | MLM | 650.35 | 659.14 | 621.42 | 632.93 | 632.93 | 796,200 |
| 2026-03-05 | TEL | 212.22 | 220.75 | 208.32 | 209.75 | 209.75 | 3.214e+6 |
| 2026-03-05 | VNO | 28.37 | 28.75 | 28.01 | 28.31 | 28.31 | 2.261e+6 |
| 2026-03-05 | MMM | 158.75 | 160.15 | 154.01 | 155.41 | 155.41 | 4.538e+6 |
| 2026-03-05 | TER | 299.68 | 310.23 | 291.77 | 305.46 | 305.46 | 3.938e+6 |
| 2026-03-05 | MRK | 118.24 | 118.65 | 113.61 | 115.22 | 115.22 | 1.452e+7 |
| 2026-03-05 | MNST | 78.05 | 78.33 | 76.51 | 76.7 | 76.7 | 6.935e+6 |
| 2026-03-05 | SPG | 199.2 | 200.14 | 197.43 | 198.74 | 198.74 | 1.506e+6 |
| 2026-03-05 | TFX | 117.01 | 118.19 | 115.06 | 116.93 | 116.93 | 576,200 |
| 2026-03-05 | MO | 66.54 | 66.59 | 65.07 | 65.88 | 65.88 | 1.213e+7 |
| 2026-03-05 | UNM | 72.44 | 74.05 | 71.9 | 73.85 | 73.85 | 1.474e+6 |
| 2026-03-05 | NWSA | 24 | 24.47 | 23.95 | 24.18 | 24.18 | 2.615e+6 |
| 2026-03-05 | MOH | 148.8 | 150.78 | 145.36 | 147.71 | 147.71 | 741,685 |
| 2026-03-05 | TGNA | 20.87 | 20.9 | 20.69 | 20.85 | 20.85 | 3.662e+6 |
| 2026-03-05 | RTX | 207.62 | 209.27 | 199.27 | 203.01 | 203.01 | 6.936e+6 |
| 2026-03-05 | MOS | 25.53 | 26.91 | 25.31 | 25.8 | 25.8 | 1.069e+7 |
| 2026-03-05 | TMUS | 218.19 | 221.8 | 216.98 | 220.54 | 220.54 | 5.432e+6 |
| 2026-03-05 | THC | 241.27 | 247.21 | 236.74 | 241.4 | 241.4 | 949,037 |
| 2026-03-05 | MPWR | 1,069.35 | 1,090.88 | 1,049.69 | 1,076.29 | 1,076.29 | 588,295 |
| 2026-03-05 | TJX | 159.75 | 160.68 | 158.46 | 160.41 | 160.41 | 6.536e+6 |
| 2026-03-05 | VST | 161.66 | 167.74 | 161.46 | 167.17 | 167.17 | 4.952e+6 |
| 2026-03-05 | MRNA | 56.96 | 58.74 | 52.17 | 53.83 | 53.83 | 1.395e+7 |
| 2026-03-05 | ZBRA | 228.29 | 236.5 | 227.95 | 229.67 | 229.67 | 841,841 |
| 2026-03-05 | TKO | 211.25 | 214.92 | 206.88 | 210.9 | 210.9 | 1.443e+6 |
| 2026-03-05 | MRSH | 183.4 | 185.84 | 181.92 | 184.05 | 184.05 | 1.992e+6 |
| 2026-03-05 | TFC | 48.06 | 48.5 | 47.42 | 47.97 | 47.97 | 7.143e+6 |
| 2026-03-05 | TMO | 502.69 | 520.07 | 501.51 | 518.33 | 518.33 | 3.285e+6 |
| 2026-03-05 | MS | 164.49 | 167.07 | 159.65 | 161.68 | 161.68 | 7.284e+6 |
| 2026-03-05 | SNDK | 594.39 | 603.53 | 559.1 | 565.59 | 565.59 | 1.543e+7 |
| 2026-03-05 | TPL | 532.75 | 543.99 | 511.77 | 523.31 | 523.31 | 445,890 |
| 2026-03-05 | MSFT | 403.54 | 410.72 | 403.52 | 409.79 | 409.79 | 3.900e+7 |
| 2026-03-05 | UA | 6.6 | 6.74 | 6.47 | 6.55 | 6.55 | 2.934e+6 |
| 2026-03-05 | TPR | 153.41 | 154.18 | 146.8 | 149.2 | 149.2 | 2.721e+6 |
| 2026-03-05 | MTB | 218.02 | 218.93 | 214.39 | 215.99 | 215.99 | 1.421e+6 |
| 2026-03-05 | PKG | 228.62 | 229.82 | 222.87 | 224.9 | 224.9 | 763,300 |
| 2026-03-05 | TRIP | 10.42 | 11.08 | 10.42 | 10.5 | 10.5 | 5.148e+6 |
| 2026-03-05 | MTCH | 30.42 | 31.74 | 30.42 | 31.12 | 31.12 | 4.908e+6 |
| 2026-03-05 | URI | 835.8 | 855.98 | 833.78 | 841.19 | 841.19 | 533,502 |
| 2026-03-05 | TRMB | 69.22 | 70.82 | 69.07 | 70.46 | 70.46 | 1.946e+6 |
| 2026-03-05 | MTD | 1,268.99 | 1,293.5 | 1,252.53 | 1,261.21 | 1,261.21 | 232,975 |
| 2026-03-05 | WDAY | 144.1 | 148.97 | 144.1 | 147.18 | 147.18 | 5.408e+6 |
| 2026-03-05 | XYZ | 64.72 | 67.51 | 64.6 | 67.38 | 67.38 | 1.185e+7 |
| 2026-03-05 | TRV | 309.21 | 310.4 | 301.87 | 305.53 | 305.53 | 1.307e+6 |
| 2026-03-05 | MUR | 33.98 | 34.92 | 33.72 | 33.97 | 33.97 | 2.531e+6 |
| 2026-03-05 | WFC | 83.17 | 83.32 | 80.73 | 81.64 | 81.64 | 2.094e+7 |