Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43351–43400 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	MRNA	41.13	43.04	40.7	43	43	1.260e+7
2026-01-20	TPL	354.03	355.58	327.22	327.5	327.5	388,516
2026-01-20	MRSH	180.2	180.67	178.23	179.16	179.16	3.090e+6
2026-01-20	TPR	128.8	133.37	127.82	128.82	128.82	2.810e+6
2026-01-20	MS	183.25	184.68	179.32	180.13	180.13	1.130e+7
2026-01-20	SLG	47.04	47.23	45.68	46.25	46.25	1.381e+6
2026-01-20	TJX	156.24	156.64	154.4	155.13	155.13	5.888e+6
2026-01-20	TRIP	12.98	13.28	12.98	13.05	13.05	2.638e+6
2026-01-20	TRMB	72.4	72.97	69.51	69.59	69.59	3.595e+6
2026-01-20	MSCI	589.97	592.51	575.59	579.83	579.83	626,616
2026-01-20	UDR	37.25	37.37	36.44	36.69	36.69	4.410e+6
2026-01-20	TRV	267.34	270.54	267.03	268.63	268.63	2.274e+6
2026-01-20	SOLS	61.02	62.8	59.76	61.5	61.5	2.958e+6
2026-01-20	MSFT	449.22	454.78	447.29	452.51	452.51	2.613e+7
2026-01-20	MSI	396.82	402.16	389.62	390.05	390.05	1.815e+6
2026-01-20	TSCO	50.59	51.42	50.1	50.74	50.74	7.514e+6
2026-01-20	MTB	210.5	212.41	208.16	210.25	210.25	1.186e+6
2026-01-20	TSLA	429.36	430.73	417.44	419.25	419.25	6.319e+7
2026-01-20	MTCH	30.91	30.91	30.14	30.66	30.66	5.721e+6
2026-01-20	TT	386.53	389.14	382.12	386.4	386.4	1.224e+6
2026-01-20	O	60.37	60.89	59.83	60.57	60.57	7.360e+6
2026-01-20	VNT	36.99	37.37	36.38	36.65	36.65	1.209e+6
2026-01-20	UA	5.56	5.81	5.5	5.63	5.63	1.141e+7
2026-01-20	MTD	1,428.01	1,433.92	1,390.02	1,403.58	1,403.58	264,138
2026-01-20	VRTX	435.41	442.38	429	442.08	442.08	1.811e+6
2026-01-20	MU	364.53	381.4	361.2	364.85	364.85	4.974e+7
2026-01-20	VST	161.05	165.78	156.04	156.6	156.6	7.599e+6
2026-01-20	MUR	31.39	31.79	29.78	29.82	29.82	4.285e+6
2026-01-20	PTC	163.02	165.53	160.37	161.11	161.11	858,300
2026-01-20	UBER	83.06	83.81	82.35	83.72	83.72	1.943e+7
2026-01-20	VTR	77.64	78.14	76.84	77.68	77.68	3.321e+6
2026-01-20	PLTR	167.63	171.97	166.24	168.53	168.53	3.671e+7
2026-01-20	NEM	117.66	119.11	116.48	118.7	118.7	1.115e+7
2026-01-20	VTRS	12.55	12.66	12.35	12.46	12.46	7.362e+6
2026-01-20	NI	43.36	43.53	42.76	42.84	42.84	6.222e+6
2026-01-20	NKE	63.07	64.15	62.6	63.21	63.21	2.041e+7
2026-01-20	VZ	38.31	38.64	38.11	38.5	38.5	3.065e+7
2026-01-20	NKTR	36.1	36.77	35.03	36.23	36.23	759,300
2026-01-20	NOC	663.8	672.59	650.93	655.2	655.2	1.001e+6
2026-01-20	PHM	127.11	130.61	126.28	126.54	126.54	1.941e+6
2026-01-20	Q	93.91	97.57	93.06	95.07	95.07	1.719e+6
2026-01-20	WAB	227.32	228.71	224.31	227.01	227.01	553,942
2026-01-20	VLTO	101.75	102.17	100.62	100.96	100.96	1.174e+6
2026-01-20	NOV	17.83	17.98	17.52	17.56	17.56	3.527e+6
2026-01-20	XRX	2.56	2.59	2.42	2.46	2.46	4.227e+6
2026-01-20	TRGP	186.13	186.92	182.79	183.23	183.23	1.271e+6
2026-01-20	NBR	62.15	63	60.5	62.23	62.23	342,338
2026-01-20	WAT	379.98	387.61	376.48	383.86	383.86	395,100
2026-01-20	NOW	126.57	128.78	125.03	125.4	125.4	1.971e+7
2026-01-20	XEL	74.66	75.71	74.12	75.65	75.65	7.221e+6

← anterior siguiente →