Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48201–48250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-07 | TROW | 107.14 | 107.5 | 102.81 | 104.44 | 104.44 | 2.147e+6 |
| 2026-01-07 | WDC | 211.89 | 212.75 | 195.03 | 199.79 | 199.79 | 1.431e+7 |
| 2026-01-07 | T | 23.91 | 24.02 | 23.38 | 23.45 | 23.45 | 4.700e+7 |
| 2026-01-07 | MHK | 111.38 | 112.13 | 105.92 | 106.87 | 106.87 | 1.003e+6 |
| 2026-01-07 | VFC | 19.09 | 19.4 | 18.82 | 19.09 | 19.09 | 5.086e+6 |
| 2026-01-07 | TAP | 45.74 | 45.82 | 45.04 | 45.47 | 45.47 | 2.869e+6 |
| 2026-01-07 | MKC | 65.79 | 66.24 | 64.34 | 64.79 | 64.79 | 3.495e+6 |
| 2026-01-07 | SO | 86.36 | 86.5 | 84.6 | 84.9 | 84.9 | 3.135e+6 |
| 2026-01-07 | TDG | 1,387.15 | 1,395.02 | 1,380.37 | 1,385.25 | 1,385.25 | 460,358 |
| 2026-01-07 | MKTX | 172.24 | 176.44 | 169.81 | 172 | 172 | 1.016e+6 |
| 2026-01-07 | TDY | 533.42 | 536.43 | 530.11 | 531.48 | 531.48 | 260,671 |
| 2026-01-07 | MMM | 164.25 | 164.27 | 160.21 | 161.34 | 161.34 | 2.735e+6 |
| 2026-01-07 | STZ | 141.25 | 141.34 | 138.66 | 138.66 | 138.66 | 3.881e+6 |
| 2026-01-07 | TE | 7.58 | 7.72 | 7.22 | 7.28 | 7.28 | 1.538e+7 |
| 2026-01-07 | MNST | 75.46 | 77.03 | 74.87 | 76.15 | 76.15 | 6.319e+6 |
| 2026-01-07 | RTX | 190.49 | 192.35 | 184.23 | 184.33 | 184.33 | 7.667e+6 |
| 2026-01-07 | TECH | 64.95 | 65.32 | 64.27 | 64.84 | 64.84 | 1.311e+6 |
| 2026-01-07 | MO | 54.32 | 54.5 | 53.8 | 53.82 | 53.82 | 8.705e+6 |
| 2026-01-07 | TEL | 229.4 | 229.91 | 226.47 | 228.01 | 228.01 | 1.425e+6 |
| 2026-01-07 | UPS | 102.35 | 103.16 | 100.97 | 102.24 | 102.24 | 5.688e+6 |
| 2026-01-07 | PGR | 211.2 | 214.82 | 208.97 | 208.99 | 208.99 | 3.314e+6 |
| 2026-01-07 | MOH | 185.53 | 188.55 | 176.24 | 176.38 | 176.38 | 1.310e+6 |
| 2026-01-07 | TER | 225.43 | 226.58 | 219.13 | 222.3 | 222.3 | 2.518e+6 |
| 2026-01-07 | URI | 892.36 | 892.36 | 868.37 | 877.09 | 877.09 | 543,600 |
| 2026-01-07 | TGT | 102.29 | 102.64 | 100.51 | 101.67 | 101.67 | 4.686e+6 |
| 2026-01-07 | MOS | 24.76 | 25.1 | 24.24 | 24.84 | 24.84 | 6.069e+6 |
| 2026-01-07 | TFX | 124.77 | 126.49 | 123.97 | 125.84 | 125.84 | 657,309 |
| 2026-01-07 | MPC | 171.84 | 175.1 | 167.21 | 171 | 171 | 2.731e+6 |
| 2026-01-07 | THC | 207.05 | 207.87 | 200.79 | 202 | 202 | 1.132e+6 |
| 2026-01-07 | UA | 5.46 | 5.65 | 5.42 | 5.49 | 5.49 | 7.857e+6 |
| 2026-01-07 | MPWR | 988.3 | 996.59 | 934.86 | 957.16 | 957.16 | 727,196 |
| 2026-01-07 | TKO | 201.97 | 202.56 | 199.79 | 202.1 | 202.1 | 824,926 |
| 2026-01-07 | MRK | 108.7 | 110.64 | 107.15 | 107.8 | 107.8 | 1.632e+7 |
| 2026-01-07 | TMO | 618.09 | 626.15 | 614.11 | 616.54 | 616.54 | 2.405e+6 |
| 2026-01-07 | ROL | 59.48 | 59.74 | 58.94 | 59.07 | 59.07 | 2.145e+6 |
| 2026-01-07 | MRNA | 34.5 | 37.1 | 34.42 | 35.89 | 35.89 | 1.385e+7 |
| 2026-01-07 | RHI | 26.66 | 26.72 | 26.05 | 26.56 | 26.56 | 1.530e+6 |
| 2026-01-07 | MRSH | 182.82 | 183.65 | 179.52 | 181.04 | 181.04 | 2.272e+6 |
| 2026-01-07 | SYF | 87.38 | 87.57 | 86.43 | 86.72 | 86.72 | 2.216e+6 |
| 2026-01-07 | TPL | 293.47 | 294.03 | 281.03 | 281.07 | 281.07 | 288,233 |
| 2026-01-07 | MS | 185.27 | 185.72 | 182.34 | 182.79 | 182.79 | 3.532e+6 |
| 2026-01-07 | TPR | 132.2 | 133.1 | 129.51 | 130.62 | 130.62 | 2.106e+6 |
| 2026-01-07 | MSCI | 582.73 | 589.18 | 573.8 | 574.34 | 574.34 | 425,400 |
| 2026-01-07 | TRIP | 14.72 | 14.77 | 14.38 | 14.69 | 14.69 | 1.584e+6 |
| 2026-01-07 | VLO | 182.37 | 185.63 | 181.1 | 181.88 | 181.88 | 7.566e+6 |
| 2026-01-07 | MSFT | 477.64 | 487.53 | 475.83 | 481.33 | 481.33 | 2.556e+7 |
| 2026-01-07 | TRMB | 81.55 | 81.95 | 79.62 | 80.18 | 80.18 | 1.158e+6 |
| 2026-01-07 | SLG | 48.13 | 48.34 | 46.1 | 47.03 | 47.03 | 1.165e+6 |
| 2026-01-07 | PSA | 268.51 | 269.27 | 261.72 | 263 | 263 | 1.125e+6 |
| 2026-01-07 | MSI | 382.53 | 382.63 | 376.22 | 376.49 | 376.49 | 841,000 |