Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25601–25650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | OKE | 85.4 | 86.1 | 83.29 | 83.78 | 83.78 | 4.376e+6 |
| 2026-03-03 | TGT | 114.92 | 121.28 | 113.92 | 119.67 | 119.67 | 1.569e+7 |
| 2026-03-03 | SEE | 41.7 | 41.79 | 41.69 | 41.79 | 41.79 | 2.884e+6 |
| 2026-03-03 | MDT | 96.49 | 96.94 | 95.22 | 95.93 | 95.93 | 6.728e+6 |
| 2026-03-03 | SHW | 343.07 | 349.98 | 337.02 | 347.93 | 347.93 | 1.711e+6 |
| 2026-03-03 | SNDK | 581.64 | 593.16 | 557.09 | 565.41 | 565.41 | 2.053e+7 |
| 2026-03-03 | MET | 71.44 | 72.27 | 69.05 | 72.12 | 72.12 | 6.436e+6 |
| 2026-03-03 | SIG | 93.27 | 96.93 | 90 | 96.75 | 96.75 | 1.177e+6 |
| 2026-03-03 | META | 647.74 | 658.48 | 638.29 | 654.52 | 654.52 | 1.226e+7 |
| 2026-03-03 | UNH | 286.76 | 291.48 | 282.17 | 286.98 | 286.98 | 7.051e+6 |
| 2026-03-03 | T | 27.5 | 28.45 | 27.47 | 28.37 | 28.37 | 4.589e+7 |
| 2026-03-03 | MGM | 34.8 | 36.12 | 33.75 | 35.85 | 35.85 | 4.810e+6 |
| 2026-03-03 | VNO | 26.64 | 27.95 | 25.71 | 27.52 | 27.52 | 2.473e+6 |
| 2026-03-03 | TAP | 47.45 | 48.18 | 46.97 | 47.57 | 47.57 | 3.051e+6 |
| 2026-03-03 | MHK | 115.78 | 115.8 | 110 | 113.8 | 113.8 | 1.321e+6 |
| 2026-03-03 | SCHW | 93.66 | 95.65 | 93.17 | 94.9 | 94.9 | 8.258e+6 |
| 2026-03-03 | TDG | 1,305.97 | 1,334.23 | 1,285 | 1,326.34 | 1,326.34 | 338,150 |
| 2026-03-03 | MKC | 69.28 | 69.28 | 66.87 | 67.07 | 67.07 | 2.992e+6 |
| 2026-03-03 | TDY | 677.47 | 687.7 | 668.25 | 686.25 | 686.25 | 249,100 |
| 2026-03-03 | TROW | 91.67 | 92.93 | 90.98 | 92.05 | 92.05 | 2.263e+6 |
| 2026-03-03 | MKTX | 188.49 | 193.23 | 187.56 | 192.55 | 192.55 | 544,400 |
| 2026-03-03 | TE | 6.41 | 6.78 | 6.34 | 6.51 | 6.51 | 1.277e+7 |
| 2026-03-03 | VFC | 18.06 | 19.17 | 17.65 | 18.69 | 18.69 | 6.413e+6 |
| 2026-03-03 | MLM | 653.97 | 660.46 | 641.95 | 656.78 | 656.78 | 533,431 |
| 2026-03-03 | TECH | 56.01 | 57.53 | 54.48 | 56.88 | 56.88 | 2.100e+6 |
| 2026-03-03 | MMM | 156.7 | 158.81 | 156.03 | 157.66 | 157.66 | 4.050e+6 |
| 2026-03-03 | XYZ | 63.23 | 64.77 | 61.33 | 62.9 | 62.9 | 9.733e+6 |
| 2026-03-03 | TEL | 204.43 | 207.09 | 199.39 | 203.52 | 203.52 | 4.435e+6 |
| 2026-03-03 | TER | 308.39 | 310.89 | 295.26 | 304.1 | 304.1 | 3.699e+6 |
| 2026-03-03 | MNST | 80.5 | 80.81 | 78.34 | 78.99 | 78.99 | 7.832e+6 |
| 2026-03-03 | WY | 24.04 | 24.67 | 23.86 | 24.56 | 24.56 | 8.479e+6 |
| 2026-03-03 | SPG | 197.78 | 200.95 | 195.07 | 199.65 | 199.65 | 1.508e+6 |
| 2026-03-03 | TFX | 119.45 | 121.71 | 115.68 | 121.53 | 121.53 | 1.162e+6 |
| 2026-03-03 | MO | 67.3 | 68.05 | 66.41 | 67.75 | 67.75 | 8.281e+6 |
| 2026-03-03 | MOH | 150.33 | 150.33 | 142.5 | 144.81 | 144.81 | 1.269e+6 |
| 2026-03-03 | TGNA | 20.47 | 20.86 | 20.47 | 20.8 | 20.8 | 2.111e+6 |
| 2026-03-03 | MOS | 26.26 | 26.82 | 25.51 | 26.29 | 26.29 | 7.901e+6 |
| 2026-03-03 | THC | 232.25 | 243.72 | 228.48 | 242.88 | 242.88 | 1.247e+6 |
| 2026-03-03 | MPWR | 1,106.12 | 1,127.93 | 1,066.68 | 1,072.23 | 1,072.23 | 820,600 |
| 2026-03-03 | MRNA | 50.45 | 51.86 | 48.09 | 49.83 | 49.83 | 9.259e+6 |
| 2026-03-03 | TJX | 158.14 | 159.2 | 155.24 | 159.19 | 159.19 | 5.060e+6 |
| 2026-03-03 | TKO | 221.02 | 221.6 | 217.09 | 219.06 | 219.06 | 954,101 |
| 2026-03-03 | MRSH | 183.56 | 185.18 | 181.18 | 183.29 | 183.29 | 2.514e+6 |
| 2026-03-03 | MS | 161.59 | 166.42 | 159.09 | 165.06 | 165.06 | 7.496e+6 |
| 2026-03-03 | USB | 52.65 | 54.13 | 52.38 | 53.44 | 53.44 | 1.151e+7 |
| 2026-03-03 | UPS | 111.02 | 111.7 | 109.03 | 111.35 | 111.35 | 4.840e+6 |
| 2026-03-03 | TMO | 501.02 | 510.22 | 492.88 | 507.6 | 507.6 | 2.212e+6 |
| 2026-03-03 | MSFT | 392.29 | 405.82 | 391.82 | 403.06 | 403.06 | 3.820e+7 |
| 2026-03-03 | TPL | 530.4 | 530.4 | 511.16 | 523.64 | 523.64 | 569,606 |
| 2026-03-03 | VMC | 300.8 | 301.23 | 293.59 | 298.84 | 298.84 | 1.095e+6 |