Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

47001–47050 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-09	THC	204.67	205.83	200.25	201.2	201.2	442,321
2026-01-09	MPC	176.45	177.23	172.85	174.62	174.62	2.589e+6
2026-01-09	ZBH	92.74	93.67	92.13	92.6	92.6	2.362e+6
2026-01-09	TKO	202.21	203.94	197.35	198.83	198.83	866,421
2026-01-09	MPWR	963.07	973.68	948.51	957.05	957.05	529,500
2026-01-09	PHM	125.18	132.56	125.18	131.92	131.92	4.091e+6
2026-01-09	TSN	56.99	57.62	56.57	57.56	57.56	2.374e+6
2026-01-09	MRK	110.06	111.66	109.41	109.72	109.72	1.104e+7
2026-01-09	POOL	241.75	249.68	239.12	248.93	248.93	1.050e+6
2026-01-09	TMO	608.01	621.79	603.95	618.25	618.25	2.287e+6
2026-01-09	MRNA	34.3	35.41	33.94	34.3	34.3	7.551e+6
2026-01-09	SYF	87.5	88.05	85.86	86.19	86.19	2.570e+6
2026-01-09	TPL	306.65	314.41	305.63	311.51	311.51	468,386
2026-01-09	MRSH	184.77	185.79	183.7	184.12	184.12	1.994e+6
2026-01-09	VLTO	101.57	102.83	101.07	102.57	102.57	1.184e+6
2026-01-09	TPR	133.68	135.68	132.75	133.99	133.99	1.669e+6
2026-01-09	MS	183.7	184.9	183.04	184.31	184.31	4.631e+6
2026-01-09	XRX	2.57	2.59	2.44	2.49	2.49	2.149e+6
2026-01-09	VRSN	245.45	248.62	244.89	247.36	247.36	373,009
2026-01-09	MSCI	577.04	580.88	573.91	576.8	576.8	228,778
2026-01-09	TRIP	14.85	15.04	14.5	14.8	14.8	2.478e+6
2026-01-09	TRMB	79.56	80.82	79.56	80.61	80.61	1.164e+6
2026-01-09	MSFT	471.96	477.7	470.11	477.16	477.16	1.849e+7
2026-01-09	SLG	48.26	48.7	46.92	48.54	48.54	1.326e+6
2026-01-09	TRV	283.6	285.16	280.63	280.94	280.94	1.438e+6
2026-01-09	MSI	380.02	383.52	378.06	382.13	382.13	1.085e+6
2026-01-09	TROW	107.21	107.86	105.71	105.74	105.74	2.065e+6
2026-01-09	TSCO	51.25	51.91	50.75	51.28	51.28	8.856e+6
2026-01-09	MTB	212.08	213.31	210.12	210.22	210.22	1.149e+6
2026-01-09	PLTR	177.02	178.72	174.75	177.49	177.49	3.136e+7
2026-01-09	TSLA	435.95	449.05	430.39	445.01	445.01	6.733e+7
2026-01-09	MTCH	32.48	32.77	31.86	32.02	32.02	2.723e+6
2026-01-09	O	57.22	57.66	57.02	57.17	57.17	5.188e+6
2026-01-09	TT	379.58	384.69	379.41	380.78	380.78	1.329e+6
2026-01-09	MTD	1,467.87	1,500	1,467.51	1,485.12	1,485.12	142,400
2026-01-09	RTX	184.65	187.69	183	187.1	187.1	7.594e+6
2026-01-09	VRTX	467.73	475.33	463.39	463.86	463.86	1.700e+6
2026-01-09	MU	332.62	345.66	326.06	344.95	344.95	3.339e+7
2026-01-09	VNO	34.58	34.83	34.2	34.51	34.51	1.152e+6
2026-01-09	VST	174.09	174.5	165.65	166.14	166.14	1.432e+7
2026-01-09	MUR	32.3	32.7	31.59	31.94	31.94	2.837e+6
2026-01-09	TFC	50.07	50.26	49.35	49.59	49.59	7.522e+6
2026-01-09	VTR	74.77	76.05	74.36	74.42	74.42	2.685e+6
2026-01-09	NEM	107.21	108.87	106.06	108.77	108.77	7.576e+6
2026-01-09	WMB	60.75	61.22	59.15	59.89	59.89	7.934e+6
2026-01-09	VTRS	12.43	12.59	12.38	12.56	12.56	1.017e+7
2026-01-09	NI	41.38	41.89	41.15	41.49	41.49	2.500e+6
2026-01-09	STLD	169.82	171.9	167.48	168.75	168.75	1.153e+6
2026-01-09	TJX	156.96	158.51	156.34	156.85	156.85	4.488e+6
2026-01-09	NKE	64.69	66.11	63.98	65.49	65.49	1.847e+7

← anterior siguiente →