Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53101–53150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-24 | TER | 198.34 | 199.47 | 197.13 | 198.37 | 198.37 | 713,100 |
| 2025-12-24 | OMC | 78.06 | 79.25 | 78.06 | 79.16 | 79.16 | 1.271e+6 |
| 2025-12-24 | MO | 56.85 | 56.98 | 56.68 | 56.97 | 56.97 | 5.051e+6 |
| 2025-12-24 | TFX | 122.08 | 122.25 | 120.11 | 121.66 | 121.66 | 170,600 |
| 2025-12-24 | UHS | 227.91 | 228.93 | 225.25 | 226.86 | 226.86 | 171,000 |
| 2025-12-24 | MOH | 164.09 | 164.81 | 162.7 | 163.47 | 163.47 | 441,713 |
| 2025-12-24 | THC | 199.85 | 199.85 | 196.68 | 197.77 | 197.77 | 296,131 |
| 2025-12-24 | PKG | 204.88 | 207.3 | 204.04 | 206.12 | 206.12 | 285,400 |
| 2025-12-24 | MOS | 23.91 | 23.94 | 23.72 | 23.8 | 23.8 | 1.619e+6 |
| 2025-12-24 | TKO | 214.71 | 217.24 | 214.71 | 217.11 | 217.11 | 197,934 |
| 2025-12-24 | UA | 4.36 | 4.44 | 4.35 | 4.41 | 4.41 | 1.942e+6 |
| 2025-12-24 | MPC | 164.08 | 164.84 | 163 | 164.27 | 164.27 | 996,200 |
| 2025-12-24 | UAL | 113.32 | 115.15 | 112.75 | 114.81 | 114.81 | 1.845e+6 |
| 2025-12-24 | TMO | 578.05 | 579.24 | 575.76 | 578.55 | 578.55 | 401,025 |
| 2025-12-24 | MPWR | 951.23 | 954.55 | 943.56 | 949.74 | 949.74 | 191,715 |
| 2025-12-24 | SNDK | 244.9 | 261.37 | 244.5 | 250.08 | 250.08 | 5.643e+6 |
| 2025-12-24 | ROL | 60.15 | 60.49 | 59.88 | 60.27 | 60.27 | 974,980 |
| 2025-12-24 | MRK | 104.6 | 106.17 | 104.51 | 105.67 | 105.67 | 5.335e+6 |
| 2025-12-24 | SBAC | 189.55 | 190.57 | 188.93 | 190.15 | 190.15 | 242,445 |
| 2025-12-24 | TPL | 297.88 | 299.22 | 290.67 | 295.66 | 295.66 | 124,023 |
| 2025-12-24 | MRNA | 32.16 | 32.79 | 32.14 | 32.75 | 32.75 | 2.780e+6 |
| 2025-12-24 | PNW | 86.71 | 86.85 | 86.3 | 86.74 | 86.74 | 306,100 |
| 2025-12-24 | TPR | 129.36 | 130.58 | 128.66 | 129.85 | 129.85 | 776,334 |
| 2025-12-24 | MRSH | 183.86 | 186.2 | 183.57 | 185.69 | 185.69 | 973,500 |
| 2025-12-24 | TFC | 49.59 | 49.83 | 49.3 | 49.71 | 49.71 | 2.872e+6 |
| 2025-12-24 | POOL | 227.29 | 229.94 | 225.48 | 228.17 | 228.17 | 407,600 |
| 2025-12-24 | MS | 178.22 | 180.04 | 177.59 | 179.69 | 179.69 | 2.648e+6 |
| 2025-12-24 | VLTO | 102.21 | 102.44 | 101.52 | 102.01 | 102.01 | 616,700 |
| 2025-12-24 | TRIP | 14.15 | 14.28 | 14.11 | 14.25 | 14.25 | 1.195e+6 |
| 2025-12-24 | MSCI | 576.76 | 580.61 | 574.8 | 577.38 | 577.38 | 143,500 |
| 2025-12-24 | XRX | 2.42 | 2.46 | 2.41 | 2.42 | 2.42 | 3.327e+6 |
| 2025-12-24 | TRMB | 80.66 | 80.71 | 79.92 | 80.01 | 80.01 | 513,218 |
| 2025-12-24 | MSFT | 483.53 | 486.99 | 482.68 | 485.86 | 485.86 | 5.856e+6 |
| 2025-12-24 | TDC | 30.56 | 30.79 | 30.38 | 30.57 | 30.57 | 306,500 |
| 2025-12-24 | TRV | 290.93 | 293.6 | 290.68 | 292.77 | 292.77 | 455,200 |
| 2025-12-24 | MSI | 376.14 | 376.57 | 374.75 | 375.49 | 375.49 | 253,400 |
| 2025-12-24 | VNT | 38.07 | 38.15 | 37.88 | 38.03 | 38.03 | 343,548 |
| 2025-12-24 | TSCO | 50.77 | 51.45 | 50.77 | 51.42 | 51.42 | 1.697e+6 |
| 2025-12-24 | MTCH | 32.29 | 32.49 | 32.2 | 32.49 | 32.49 | 1.177e+6 |
| 2025-12-24 | STI | 6.99 | 7.26 | 6.72 | 6.81 | 6.81 | 24,523 |
| 2025-12-24 | TSLA | 488.48 | 490.9 | 476.8 | 485.4 | 485.4 | 4.129e+7 |
| 2025-12-24 | MTD | 1,413.25 | 1,420 | 1,407.07 | 1,417.16 | 1,417.16 | 23,100 |
| 2025-12-24 | TT | 391.6 | 393.04 | 390.26 | 392.23 | 392.23 | 321,337 |
| 2025-12-24 | ZTS | 122.04 | 124.61 | 122 | 124.41 | 124.41 | 2.369e+6 |
| 2025-12-24 | MU | 277.78 | 289.07 | 277.03 | 286.45 | 286.45 | 1.859e+7 |
| 2025-12-24 | VRTX | 459.39 | 464.44 | 459.08 | 462.99 | 462.99 | 310,231 |
| 2025-12-24 | TRGP | 182.7 | 183.51 | 181.56 | 181.91 | 181.91 | 352,322 |
| 2025-12-24 | MUR | 30.77 | 30.95 | 30.41 | 30.85 | 30.85 | 637,800 |
| 2025-12-24 | VST | 160.77 | 162.37 | 159.55 | 161.74 | 161.74 | 1.342e+6 |
| 2025-12-24 | SCHW | 100.64 | 101.4 | 100.19 | 101.14 | 101.14 | 2.860e+6 |