Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45151–45200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | MMM | 167.77 | 169.2 | 166.51 | 168.35 | 168.35 | 3.122e+6 |
| 2026-01-14 | TAP | 48.81 | 50.08 | 48.8 | 49.98 | 49.98 | 2.394e+6 |
| 2026-01-14 | RTX | 193.39 | 197.39 | 191.94 | 197.36 | 197.36 | 5.250e+6 |
| 2026-01-14 | MNST | 78.04 | 78.69 | 76.87 | 77.73 | 77.73 | 7.563e+6 |
| 2026-01-14 | TDG | 1,385.56 | 1,423.84 | 1,374.48 | 1,423.84 | 1,423.84 | 285,951 |
| 2026-01-14 | XYL | 139.71 | 140.39 | 138.2 | 139.62 | 139.62 | 1.358e+6 |
| 2026-01-14 | MO | 59.16 | 60.54 | 59.11 | 60.46 | 60.46 | 1.039e+7 |
| 2026-01-14 | TDY | 555.01 | 562.71 | 552 | 562.54 | 562.54 | 356,042 |
| 2026-01-14 | MOH | 181.35 | 190.55 | 181.01 | 188.88 | 188.88 | 1.035e+6 |
| 2026-01-14 | PSKY | 12.07 | 12.14 | 11.94 | 12.02 | 12.02 | 4.830e+6 |
| 2026-01-14 | TE | 7.95 | 8.77 | 7.75 | 7.86 | 7.86 | 2.816e+7 |
| 2026-01-14 | MOS | 26.56 | 27.66 | 26.54 | 27.14 | 27.14 | 1.212e+7 |
| 2026-01-14 | TSN | 59.7 | 60.3 | 59.62 | 59.96 | 59.96 | 1.832e+6 |
| 2026-01-14 | TECH | 66.58 | 68.28 | 65.6 | 68.18 | 68.18 | 2.737e+6 |
| 2026-01-14 | PGR | 204.14 | 208.64 | 203.72 | 205.39 | 205.39 | 3.933e+6 |
| 2026-01-14 | MPC | 174.64 | 181.82 | 174.45 | 179.5 | 179.5 | 2.826e+6 |
| 2026-01-14 | TEL | 235.59 | 236.61 | 234.05 | 235.67 | 235.67 | 1.613e+6 |
| 2026-01-14 | PPG | 106.41 | 108.26 | 106.2 | 107.25 | 107.25 | 1.549e+6 |
| 2026-01-14 | WFC | 89.79 | 89.84 | 87.13 | 88.31 | 88.31 | 3.380e+7 |
| 2026-01-14 | TER | 227.32 | 230.95 | 224.43 | 230.01 | 230.01 | 2.424e+6 |
| 2026-01-14 | MPWR | 978.59 | 996.65 | 962.18 | 981.63 | 981.63 | 420,943 |
| 2026-01-14 | VAL | 54 | 55.05 | 53.66 | 54.69 | 54.69 | 1.781e+6 |
| 2026-01-14 | TFX | 103.09 | 104.4 | 102.3 | 102.49 | 102.49 | 1.066e+6 |
| 2026-01-14 | MRK | 108.17 | 110.41 | 107.15 | 110.19 | 110.19 | 1.196e+7 |
| 2026-01-14 | VRT | 172.16 | 175.52 | 167.56 | 170.82 | 170.82 | 3.781e+6 |
| 2026-01-14 | THC | 198.32 | 199.05 | 194.04 | 195.19 | 195.19 | 820,600 |
| 2026-01-14 | MRNA | 39.73 | 41.98 | 39.3 | 40.58 | 40.58 | 1.950e+7 |
| 2026-01-14 | PKG | 217.91 | 220.51 | 216.24 | 218.68 | 218.68 | 753,201 |
| 2026-01-14 | TKO | 205.94 | 210.82 | 205.49 | 207.15 | 207.15 | 846,222 |
| 2026-01-14 | MRSH | 180.95 | 182.79 | 180.18 | 181.41 | 181.41 | 1.697e+6 |
| 2026-01-14 | PHM | 132.22 | 133.88 | 130.2 | 130.45 | 130.45 | 1.727e+6 |
| 2026-01-14 | TMO | 608.02 | 622.1 | 606.49 | 621.21 | 621.21 | 2.460e+6 |
| 2026-01-14 | MS | 180.22 | 180.38 | 177 | 178.83 | 178.83 | 8.434e+6 |
| 2026-01-14 | MSCI | 582.39 | 591.5 | 578.64 | 590.32 | 590.32 | 365,184 |
| 2026-01-14 | TPL | 322.99 | 332.42 | 322.39 | 326.56 | 326.56 | 316,306 |
| 2026-01-14 | NDSN | 264.18 | 266.2 | 260.81 | 265.72 | 265.72 | 505,800 |
| 2026-01-14 | MSFT | 464.39 | 466.12 | 455.14 | 457.34 | 457.34 | 2.818e+7 |
| 2026-01-14 | TPR | 133.04 | 134.01 | 131.82 | 132.81 | 132.81 | 1.792e+6 |
| 2026-01-14 | PTC | 169.11 | 170.54 | 165.6 | 166.53 | 166.53 | 1.205e+6 |
| 2026-01-14 | POOL | 258.16 | 264.59 | 257.53 | 261.82 | 261.82 | 927,315 |
| 2026-01-14 | TRIP | 14.75 | 14.75 | 13.42 | 13.78 | 13.78 | 4.088e+6 |
| 2026-01-14 | MSI | 388.96 | 389.54 | 384.18 | 388.2 | 388.2 | 1.221e+6 |
| 2026-01-14 | XRX | 2.42 | 2.49 | 2.4 | 2.45 | 2.45 | 1.807e+6 |
| 2026-01-14 | TRMB | 80.11 | 80.45 | 78.89 | 79.76 | 79.76 | 1.211e+6 |
| 2026-01-14 | MTB | 206.88 | 209.54 | 206.01 | 208.34 | 208.34 | 937,200 |
| 2026-01-14 | ZTS | 123.87 | 125.41 | 123.54 | 124.76 | 124.76 | 3.357e+6 |
| 2026-01-14 | TRV | 270.75 | 272.46 | 267.86 | 271.75 | 271.75 | 1.819e+6 |
| 2026-01-14 | MTCH | 31.4 | 31.86 | 31.15 | 31.79 | 31.79 | 4.052e+6 |
| 2026-01-14 | TRGP | 178.7 | 185.38 | 178.51 | 180.97 | 180.97 | 1.341e+6 |
| 2026-01-14 | TSCO | 51.44 | 51.75 | 50.62 | 50.93 | 50.93 | 4.816e+6 |