Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39651–39700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | TDG | 1,417.18 | 1,424.02 | 1,401.08 | 1,412.13 | 1,412.13 | 270,519 |
| 2026-01-28 | MKTX | 167.19 | 168.4 | 165.44 | 166.9 | 166.9 | 441,700 |
| 2026-01-28 | SO | 87.28 | 87.83 | 86.75 | 86.93 | 86.93 | 4.251e+6 |
| 2026-01-28 | TDY | 615.87 | 621 | 610.57 | 620.31 | 620.31 | 513,752 |
| 2026-01-28 | MMM | 156.34 | 158.16 | 153.63 | 154.44 | 154.44 | 4.323e+6 |
| 2026-01-28 | TSN | 65.02 | 65.43 | 63.81 | 64.08 | 64.08 | 3.123e+6 |
| 2026-01-28 | UPS | 104.3 | 104.93 | 100.47 | 100.58 | 100.58 | 9.255e+6 |
| 2026-01-28 | MNST | 81.26 | 81.63 | 80.25 | 80.92 | 80.92 | 4.329e+6 |
| 2026-01-28 | VRSN | 248.04 | 252.49 | 247.56 | 251.89 | 251.89 | 562,100 |
| 2026-01-28 | TE | 9.42 | 9.78 | 9.25 | 9.49 | 9.49 | 2.028e+7 |
| 2026-01-28 | MO | 62.45 | 63.16 | 62.07 | 62.09 | 62.09 | 1.162e+7 |
| 2026-01-28 | TECH | 67.76 | 67.76 | 64.95 | 65.35 | 65.35 | 1.814e+6 |
| 2026-01-28 | URI | 907.86 | 911.56 | 896.15 | 899.31 | 899.31 | 612,500 |
| 2026-01-28 | MOH | 179.9 | 187.81 | 179.81 | 187 | 187 | 1.747e+6 |
| 2026-01-28 | TEL | 226.68 | 228.82 | 219.52 | 220.24 | 220.24 | 3.040e+6 |
| 2026-01-28 | PHM | 123.77 | 126.87 | 122.91 | 123.01 | 123.01 | 2.289e+6 |
| 2026-01-28 | MOS | 28.25 | 28.54 | 27.28 | 27.63 | 27.63 | 5.323e+6 |
| 2026-01-28 | TER | 243.37 | 250.95 | 240.82 | 250.28 | 250.28 | 3.909e+6 |
| 2026-01-28 | WY | 25.95 | 26.12 | 25.7 | 25.83 | 25.83 | 5.894e+6 |
| 2026-01-28 | VAL | 59.13 | 59.45 | 55.95 | 56.88 | 56.88 | 1.044e+6 |
| 2026-01-28 | TFX | 105.19 | 106.08 | 102.96 | 104.76 | 104.76 | 1.298e+6 |
| 2026-01-28 | MPWR | 1,108.26 | 1,169.23 | 1,107.28 | 1,159.46 | 1,159.46 | 668,070 |
| 2026-01-28 | NDSN | 271.72 | 273.77 | 269.85 | 271.11 | 271.11 | 342,803 |
| 2026-01-28 | THC | 187.12 | 192.59 | 186.18 | 189.58 | 189.58 | 1.031e+6 |
| 2026-01-28 | MRK | 106.06 | 107.13 | 105.25 | 106.11 | 106.11 | 7.492e+6 |
| 2026-01-28 | TKO | 198.41 | 198.71 | 193.54 | 194.1 | 194.1 | 844,400 |
| 2026-01-28 | SEE | 41.65 | 41.79 | 41.65 | 41.7 | 41.7 | 2.121e+6 |
| 2026-01-28 | MRNA | 45.48 | 45.97 | 43.55 | 45.3 | 45.3 | 1.062e+7 |
| 2026-01-28 | TMO | 618.03 | 619.99 | 605.72 | 607.42 | 607.42 | 2.338e+6 |
| 2026-01-28 | WM | 228.98 | 231.81 | 227.6 | 230.69 | 230.69 | 3.087e+6 |
| 2026-01-28 | MRSH | 176.19 | 177.91 | 174.95 | 176.37 | 176.37 | 4.118e+6 |
| 2026-01-28 | TPL | 350.61 | 356.78 | 344.08 | 354.38 | 354.38 | 317,784 |
| 2026-01-28 | OMC | 77.03 | 77.82 | 75.49 | 75.78 | 75.78 | 3.978e+6 |
| 2026-01-28 | MS | 180.47 | 181.03 | 178.43 | 180.37 | 180.37 | 5.539e+6 |
| 2026-01-28 | VLTO | 99.87 | 100.34 | 98.04 | 98.57 | 98.57 | 1.980e+6 |
| 2026-01-28 | TPR | 128.58 | 128.64 | 124.41 | 125.66 | 125.66 | 1.882e+6 |
| 2026-01-28 | XRX | 2.12 | 2.43 | 2.12 | 2.28 | 2.28 | 8.991e+6 |
| 2026-01-28 | TRIP | 13.12 | 13.42 | 12.99 | 13.01 | 13.01 | 1.424e+6 |
| 2026-01-28 | MSFT | 481.07 | 481.6 | 475.89 | 479.5 | 479.5 | 3.688e+7 |
| 2026-01-28 | TRMB | 70.21 | 70.64 | 69.81 | 70.07 | 70.07 | 2.123e+6 |
| 2026-01-28 | O | 59.88 | 60.11 | 58.87 | 59.04 | 59.04 | 5.078e+6 |
| 2026-01-28 | MSI | 407.06 | 408.92 | 400.05 | 404.01 | 404.01 | 1.250e+6 |
| 2026-01-28 | VLO | 182.93 | 184.75 | 180.58 | 182.03 | 182.03 | 2.757e+6 |
| 2026-01-28 | TRV | 279.43 | 281.72 | 276.98 | 281.02 | 281.02 | 1.416e+6 |
| 2026-01-28 | MTB | 215.22 | 216.39 | 213.88 | 215.39 | 215.39 | 1.263e+6 |
| 2026-01-28 | XYL | 138.77 | 139.29 | 131.91 | 135.06 | 135.06 | 3.438e+6 |
| 2026-01-28 | UA | 6.23 | 6.28 | 5.84 | 5.98 | 5.98 | 8.148e+6 |
| 2026-01-28 | MTCH | 31.55 | 31.81 | 31.03 | 31.17 | 31.17 | 2.952e+6 |
| 2026-01-28 | TSCO | 55.64 | 55.8 | 54.83 | 54.89 | 54.89 | 9.152e+6 |
| 2026-01-28 | PSA | 275.3 | 277.34 | 269.77 | 271.1 | 271.1 | 828,561 |