Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45751–45800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | SCHW | 101.28 | 101.55 | 99.7 | 100.48 | 100.48 | 7.029e+6 |
| 2026-01-13 | SHW | 355.29 | 357.28 | 352.01 | 354.28 | 354.28 | 1.863e+6 |
| 2026-01-13 | MHK | 118.5 | 121.03 | 118.5 | 120.65 | 120.65 | 729,840 |
| 2026-01-13 | MKC | 66.21 | 67.04 | 65.81 | 66.82 | 66.82 | 4.277e+6 |
| 2026-01-13 | SIG | 85.78 | 87.87 | 85.74 | 87.76 | 87.76 | 425,000 |
| 2026-01-13 | TROW | 105.2 | 105.29 | 101.07 | 101.99 | 101.99 | 2.539e+6 |
| 2026-01-13 | T | 23.45 | 23.51 | 22.95 | 23.06 | 23.06 | 4.089e+7 |
| 2026-01-13 | MKTX | 168.32 | 170.2 | 165.83 | 168.69 | 168.69 | 805,900 |
| 2026-01-13 | UAL | 114 | 117.08 | 113 | 114.41 | 114.41 | 4.553e+6 |
| 2026-01-13 | MMM | 166.38 | 168.76 | 166.18 | 167.79 | 167.79 | 2.828e+6 |
| 2026-01-13 | TAP | 48.22 | 48.87 | 48.03 | 48.7 | 48.7 | 2.047e+6 |
| 2026-01-13 | MNST | 77.48 | 78.81 | 77.28 | 78.43 | 78.43 | 6.695e+6 |
| 2026-01-13 | WDAY | 207.07 | 208.62 | 199 | 199.55 | 199.55 | 2.491e+6 |
| 2026-01-13 | RTX | 194.16 | 196.07 | 191.56 | 192.63 | 192.63 | 5.852e+6 |
| 2026-01-13 | TDG | 1,397.39 | 1,397.39 | 1,375.21 | 1,381.98 | 1,381.98 | 299,633 |
| 2026-01-13 | MO | 57.59 | 59.16 | 57.4 | 59.16 | 59.16 | 1.244e+7 |
| 2026-01-13 | XYL | 139.04 | 140.01 | 138.39 | 139.64 | 139.64 | 1.230e+6 |
| 2026-01-13 | TDY | 552.5 | 560.29 | 550.36 | 555.01 | 555.01 | 323,904 |
| 2026-01-13 | MOH | 182.16 | 183.2 | 180.16 | 180.93 | 180.93 | 563,507 |
| 2026-01-13 | TE | 7.48 | 8.52 | 7.46 | 7.86 | 7.86 | 2.457e+7 |
| 2026-01-13 | MOS | 25.96 | 26.27 | 25.58 | 25.73 | 25.73 | 7.253e+6 |
| 2026-01-13 | TECH | 66.92 | 68.78 | 63.71 | 66.15 | 66.15 | 3.109e+6 |
| 2026-01-13 | TSN | 59.14 | 59.65 | 58.74 | 59.6 | 59.6 | 2.606e+6 |
| 2026-01-13 | MPC | 174.17 | 177.52 | 172.87 | 174.31 | 174.31 | 2.547e+6 |
| 2026-01-13 | PGR | 215.1 | 215.87 | 204.35 | 204.95 | 204.95 | 4.101e+6 |
| 2026-01-13 | TEL | 234.37 | 237.48 | 233.14 | 234.97 | 234.97 | 1.532e+6 |
| 2026-01-13 | MPWR | 974.58 | 1,002.73 | 968.8 | 981.31 | 981.31 | 342,180 |
| 2026-01-13 | PPG | 107.27 | 107.67 | 105.25 | 106.28 | 106.28 | 1.876e+6 |
| 2026-01-13 | PSKY | 12.07 | 12.16 | 11.98 | 12.08 | 12.08 | 7.365e+6 |
| 2026-01-13 | TER | 224.18 | 230.14 | 224.18 | 229.09 | 229.09 | 2.314e+6 |
| 2026-01-13 | WY | 25.43 | 25.6 | 24.98 | 25.23 | 25.23 | 5.307e+6 |
| 2026-01-13 | TFX | 107.96 | 108.59 | 103.27 | 103.33 | 103.33 | 1.130e+6 |
| 2026-01-13 | VAL | 53.6 | 54.75 | 53.42 | 53.76 | 53.76 | 682,250 |
| 2026-01-13 | MRK | 108.24 | 108.5 | 106.43 | 107.46 | 107.46 | 9.339e+6 |
| 2026-01-13 | VLO | 180.35 | 183 | 177.94 | 179.78 | 179.78 | 3.100e+6 |
| 2026-01-13 | THC | 199.61 | 200.16 | 194.89 | 199.19 | 199.19 | 435,499 |
| 2026-01-13 | MRNA | 34.38 | 39.71 | 34.05 | 39.6 | 39.6 | 2.471e+7 |
| 2026-01-13 | TKO | 197.19 | 208.08 | 197.19 | 208.05 | 208.05 | 1.218e+6 |
| 2026-01-13 | PKG | 215.94 | 217.8 | 213.73 | 217.37 | 217.37 | 691,714 |
| 2026-01-13 | MRSH | 183.32 | 183.35 | 179.98 | 180.84 | 180.84 | 2.166e+6 |
| 2026-01-13 | TMO | 612.71 | 619.61 | 593.71 | 606.48 | 606.48 | 2.848e+6 |
| 2026-01-13 | MS | 184.94 | 185 | 180.19 | 180.79 | 180.79 | 6.595e+6 |
| 2026-01-13 | TPL | 314.64 | 325.19 | 313.24 | 321.46 | 321.46 | 346,003 |
| 2026-01-13 | MSCI | 580.91 | 585.5 | 570.91 | 583.03 | 583.03 | 415,300 |
| 2026-01-13 | MSFT | 472.57 | 473.67 | 463.88 | 468.58 | 468.58 | 2.855e+7 |
| 2026-01-13 | TPR | 132.93 | 135.29 | 132.3 | 134.02 | 134.02 | 2.556e+6 |
| 2026-01-13 | MSI | 383.83 | 390.03 | 380.1 | 389.97 | 389.97 | 1.273e+6 |
| 2026-01-13 | PTC | 171.24 | 171.7 | 168.08 | 169.37 | 169.37 | 867,815 |
| 2026-01-13 | TRIP | 14.83 | 15.1 | 14.69 | 14.84 | 14.84 | 3.121e+6 |
| 2026-01-13 | POOL | 254.4 | 258.91 | 253.04 | 258.5 | 258.5 | 892,690 |