Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42101–42150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | TE | 7.52 | 8.91 | 7.31 | 8.37 | 8.37 | 3.367e+7 |
| 2026-01-22 | MNST | 81.6 | 81.81 | 80.61 | 80.89 | 80.89 | 5.714e+6 |
| 2026-01-22 | TECH | 71.57 | 71.93 | 69.08 | 69.43 | 69.43 | 2.454e+6 |
| 2026-01-22 | PHM | 130.3 | 131.52 | 126.52 | 127.5 | 127.5 | 1.620e+6 |
| 2026-01-22 | MO | 59.81 | 60.32 | 59.4 | 60.02 | 60.02 | 6.274e+6 |
| 2026-01-22 | TEL | 233.43 | 237.89 | 229 | 229.76 | 229.76 | 2.776e+6 |
| 2026-01-22 | TER | 237.61 | 237.81 | 226.12 | 228.96 | 228.96 | 2.807e+6 |
| 2026-01-22 | MOH | 193.41 | 199 | 193.41 | 198.75 | 198.75 | 1.075e+6 |
| 2026-01-22 | TYL | 435.76 | 443.47 | 435.03 | 440.58 | 440.58 | 400,141 |
| 2026-01-22 | TFX | 103.3 | 106.48 | 102.67 | 104.52 | 104.52 | 864,118 |
| 2026-01-22 | MOS | 27.32 | 28.27 | 27.2 | 27.65 | 27.65 | 1.060e+7 |
| 2026-01-22 | SYF | 77.23 | 78.88 | 76.81 | 77.47 | 77.47 | 4.384e+6 |
| 2026-01-22 | THC | 190.52 | 192.82 | 187.31 | 189.45 | 189.45 | 837,846 |
| 2026-01-22 | MPC | 174.93 | 176.39 | 172.78 | 174.22 | 174.22 | 1.878e+6 |
| 2026-01-22 | VLTO | 101.97 | 102.37 | 101.04 | 101.33 | 101.33 | 1.577e+6 |
| 2026-01-22 | TKO | 204.79 | 205.08 | 196.8 | 199.33 | 199.33 | 970,003 |
| 2026-01-22 | MPWR | 1,090.46 | 1,096.74 | 1,069.8 | 1,074.52 | 1,074.52 | 409,423 |
| 2026-01-22 | XRX | 2.22 | 2.3 | 2.22 | 2.25 | 2.25 | 2.399e+6 |
| 2026-01-22 | TMO | 636.76 | 643.36 | 634.18 | 638.82 | 638.82 | 2.622e+6 |
| 2026-01-22 | MRK | 109.97 | 110.5 | 107.79 | 108.38 | 108.38 | 9.363e+6 |
| 2026-01-22 | ZTS | 123.73 | 125.92 | 123.19 | 123.86 | 123.86 | 4.715e+6 |
| 2026-01-22 | TPL | 344.2 | 351.56 | 341.98 | 345.39 | 345.39 | 403,471 |
| 2026-01-22 | MRNA | 50.24 | 55.2 | 50.05 | 51.87 | 51.87 | 3.424e+7 |
| 2026-01-22 | TRGP | 188.21 | 190.81 | 187.68 | 189.56 | 189.56 | 1.325e+6 |
| 2026-01-22 | TPR | 132.28 | 132.94 | 128.34 | 129.17 | 129.17 | 2.787e+6 |
| 2026-01-22 | MRSH | 176.97 | 178.89 | 176.49 | 178.81 | 178.81 | 2.518e+6 |
| 2026-01-22 | TRIP | 13.65 | 14.05 | 13.56 | 13.6 | 13.6 | 3.112e+6 |
| 2026-01-22 | TGNA | 18.9 | 18.99 | 18.79 | 18.85 | 18.85 | 985,500 |
| 2026-01-22 | MS | 182.53 | 184.03 | 180.29 | 181.07 | 181.07 | 8.967e+6 |
| 2026-01-22 | TRMB | 70.7 | 71.71 | 70.51 | 71.48 | 71.48 | 2.272e+6 |
| 2026-01-22 | TDC | 29.75 | 29.99 | 29.56 | 29.91 | 29.91 | 913,133 |
| 2026-01-22 | MSCI | 588.06 | 593.12 | 582.18 | 586.81 | 586.81 | 375,100 |
| 2026-01-22 | UDR | 37.2 | 37.62 | 36.8 | 37.08 | 37.08 | 1.030e+7 |
| 2026-01-22 | TRV | 270.09 | 277.68 | 268.52 | 277.47 | 277.47 | 1.663e+6 |
| 2026-01-22 | MSFT | 445.64 | 450.83 | 442.73 | 449.14 | 449.14 | 2.535e+7 |
| 2026-01-22 | PLTR | 168.93 | 169 | 164.95 | 165.9 | 165.9 | 2.850e+7 |
| 2026-01-22 | TSCO | 53.29 | 54.39 | 52.93 | 53.16 | 53.16 | 9.705e+6 |
| 2026-01-22 | MSI | 395.51 | 398.01 | 393.8 | 396.44 | 396.44 | 713,572 |
| 2026-01-22 | TROW | 104.96 | 106.58 | 104.86 | 105.53 | 105.53 | 1.224e+6 |
| 2026-01-22 | TSLA | 435.16 | 449.5 | 432.63 | 449.36 | 449.36 | 7.155e+7 |
| 2026-01-22 | MTB | 217.99 | 220.65 | 214.95 | 215.96 | 215.96 | 1.357e+6 |
| 2026-01-22 | XEL | 75.95 | 76.37 | 74.85 | 75.31 | 75.31 | 4.388e+6 |
| 2026-01-22 | TT | 397.52 | 398.99 | 387.42 | 389.19 | 389.19 | 2.082e+6 |
| 2026-01-22 | MTCH | 31.11 | 31.53 | 31.02 | 31.32 | 31.32 | 3.015e+6 |
| 2026-01-22 | WMB | 62.96 | 63.87 | 62.43 | 63.27 | 63.27 | 5.881e+6 |
| 2026-01-22 | VRTX | 463.74 | 472.58 | 458.31 | 467.35 | 467.35 | 1.535e+6 |
| 2026-01-22 | MTD | 1,449.78 | 1,456.75 | 1,431 | 1,438.11 | 1,438.11 | 91,600 |
| 2026-01-22 | WDAY | 184.66 | 189.04 | 183.34 | 188.18 | 188.18 | 2.253e+6 |
| 2026-01-22 | SCHW | 102.36 | 105.08 | 102.3 | 103.33 | 103.33 | 1.354e+7 |
| 2026-01-22 | MU | 396.47 | 397.61 | 376.76 | 397.41 | 397.41 | 3.961e+7 |