Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53701–53750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | RTX | 184.37 | 186.6 | 183.88 | 184.38 | 184.38 | 3.355e+6 |
| 2025-12-23 | TDG | 1,305.42 | 1,318.18 | 1,296.26 | 1,314.52 | 1,314.52 | 246,600 |
| 2025-12-23 | MKC | 67.84 | 68.09 | 67.14 | 67.82 | 67.82 | 2.620e+6 |
| 2025-12-23 | XYZ | 64.39 | 65.18 | 63.92 | 64.94 | 64.94 | 5.068e+6 |
| 2025-12-23 | TDY | 517.63 | 521.59 | 512.9 | 518.9 | 518.9 | 252,212 |
| 2025-12-23 | MKTX | 179.31 | 181.74 | 178.43 | 181.44 | 181.44 | 514,000 |
| 2025-12-23 | XYL | 138.52 | 139.25 | 137.66 | 138.15 | 138.15 | 683,203 |
| 2025-12-23 | TE | 7.36 | 7.74 | 6.84 | 7.11 | 7.11 | 1.934e+7 |
| 2025-12-23 | UPS | 97.65 | 97.86 | 96.87 | 97.17 | 97.17 | 4.645e+6 |
| 2025-12-23 | MLM | 633.56 | 638.43 | 631.44 | 637.99 | 637.99 | 261,503 |
| 2025-12-23 | TECH | 58.89 | 59.39 | 58.35 | 59.06 | 59.06 | 1.374e+6 |
| 2025-12-23 | TSN | 58.11 | 58.11 | 57.04 | 57.33 | 57.33 | 1.770e+6 |
| 2025-12-23 | MMM | 158.44 | 158.95 | 156.93 | 158.61 | 158.61 | 1.829e+6 |
| 2025-12-23 | TEL | 229.71 | 232.86 | 229.23 | 231.09 | 231.09 | 1.287e+6 |
| 2025-12-23 | MNST | 77.82 | 78.31 | 77.47 | 77.67 | 77.67 | 3.775e+6 |
| 2025-12-23 | TMUS | 194.91 | 197.01 | 194.82 | 196.72 | 196.72 | 4.404e+6 |
| 2025-12-23 | TER | 195.98 | 199.16 | 195.45 | 198.34 | 198.34 | 1.345e+6 |
| 2025-12-23 | MO | 56.6 | 56.75 | 56.32 | 56.74 | 56.74 | 7.781e+6 |
| 2025-12-23 | ZBH | 89.03 | 89.42 | 88.37 | 88.96 | 88.96 | 1.338e+6 |
| 2025-12-23 | TFX | 123.83 | 124.09 | 120.49 | 121.62 | 121.62 | 537,819 |
| 2025-12-23 | MOH | 162.89 | 165.29 | 162.07 | 164.02 | 164.02 | 796,714 |
| 2025-12-23 | PKG | 205.33 | 206.35 | 203.93 | 205.62 | 205.62 | 563,300 |
| 2025-12-23 | THC | 198.87 | 199.59 | 197.17 | 198.76 | 198.76 | 666,444 |
| 2025-12-23 | MOS | 23.82 | 24.13 | 23.63 | 23.85 | 23.85 | 4.729e+6 |
| 2025-12-23 | UA | 4.38 | 4.43 | 4.34 | 4.34 | 4.34 | 3.218e+6 |
| 2025-12-23 | TKO | 215.19 | 216.64 | 214.2 | 214.84 | 214.84 | 556,612 |
| 2025-12-23 | MPC | 163.82 | 165.49 | 162.78 | 164.94 | 164.94 | 2.381e+6 |
| 2025-12-23 | MPWR | 936.42 | 943.03 | 932.39 | 940.08 | 940.08 | 355,430 |
| 2025-12-23 | TMO | 574.82 | 579.99 | 573.14 | 579.37 | 579.37 | 732,033 |
| 2025-12-23 | MRK | 103.79 | 104.62 | 103.57 | 104.27 | 104.27 | 1.359e+7 |
| 2025-12-23 | MRNA | 34.86 | 34.97 | 32.14 | 32.29 | 32.29 | 1.193e+7 |
| 2025-12-23 | TPL | 305.13 | 310.09 | 294.53 | 296.99 | 296.99 | 342,300 |
| 2025-12-23 | MRSH | 183.34 | 184.28 | 183.1 | 184.01 | 184.01 | 1.786e+6 |
| 2025-12-23 | TFC | 49.62 | 49.82 | 49.38 | 49.46 | 49.46 | 6.808e+6 |
| 2025-12-23 | TPR | 128.71 | 129.93 | 128.64 | 129.09 | 129.09 | 2.706e+6 |
| 2025-12-23 | MS | 177.89 | 178.63 | 177.19 | 177.56 | 177.56 | 3.515e+6 |
| 2025-12-23 | MSCI | 573.03 | 577.42 | 569.01 | 576.93 | 576.93 | 428,000 |
| 2025-12-23 | TRIP | 14.16 | 14.34 | 13.92 | 14 | 14 | 1.989e+6 |
| 2025-12-23 | XRX | 2.41 | 2.47 | 2.33 | 2.41 | 2.41 | 3.594e+6 |
| 2025-12-23 | MSFT | 482.83 | 485.67 | 482.59 | 484.69 | 484.69 | 1.468e+7 |
| 2025-12-23 | TRMB | 81.75 | 82.17 | 80.47 | 80.5 | 80.5 | 1.599e+6 |
| 2025-12-23 | TDC | 30.77 | 30.96 | 30.38 | 30.57 | 30.57 | 776,830 |
| 2025-12-23 | MSI | 372.82 | 379.1 | 371.02 | 377.38 | 377.38 | 1.036e+6 |
| 2025-12-23 | TRV | 290.73 | 292.9 | 289.89 | 291.4 | 291.4 | 989,500 |
| 2025-12-23 | VNT | 37.8 | 37.99 | 37.6 | 37.91 | 37.91 | 547,046 |
| 2025-12-23 | MTCH | 32.28 | 32.58 | 32.26 | 32.37 | 32.37 | 2.833e+6 |
| 2025-12-23 | TSCO | 51.52 | 51.61 | 50.28 | 50.85 | 50.85 | 4.502e+6 |
| 2025-12-23 | MTD | 1,409.59 | 1,416.64 | 1,399.68 | 1,414.6 | 1,414.6 | 82,700 |
| 2025-12-23 | ORCL | 195.22 | 195.99 | 191.01 | 194.14 | 194.14 | 1.830e+7 |
| 2025-12-23 | TSLA | 489.4 | 491.97 | 482.84 | 485.56 | 485.56 | 5.822e+7 |