Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54301–54350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | SIG | 83.34 | 84.32 | 82.26 | 84.29 | 84.29 | 1.146e+6 |
| 2025-12-22 | T | 23.62 | 23.92 | 23.56 | 23.77 | 23.77 | 2.905e+7 |
| 2025-12-22 | MHK | 107.58 | 109.03 | 107.58 | 108.58 | 108.58 | 1.003e+6 |
| 2025-12-22 | WY | 23.2 | 23.57 | 23.12 | 23.51 | 23.51 | 8.406e+6 |
| 2025-12-22 | TAP | 47.04 | 47.04 | 45.66 | 46.08 | 46.08 | 3.597e+6 |
| 2025-12-22 | VFC | 18.55 | 18.71 | 18.3 | 18.55 | 18.55 | 6.682e+6 |
| 2025-12-22 | TDG | 1,280 | 1,303.14 | 1,276.54 | 1,301.79 | 1,301.79 | 308,543 |
| 2025-12-22 | MKC | 66.93 | 67.87 | 66.76 | 67.84 | 67.84 | 2.646e+6 |
| 2025-12-22 | XYZ | 65.58 | 66.41 | 64.84 | 65.15 | 65.15 | 6.322e+6 |
| 2025-12-22 | RTX | 181.5 | 184.49 | 180.41 | 184.3 | 184.3 | 3.208e+6 |
| 2025-12-22 | TDY | 512.75 | 518.82 | 509.16 | 518.14 | 518.14 | 235,500 |
| 2025-12-22 | MKTX | 178.71 | 179.81 | 177.96 | 179.4 | 179.4 | 690,100 |
| 2025-12-22 | TE | 6.8 | 7.32 | 6.59 | 7.3 | 7.3 | 2.594e+7 |
| 2025-12-22 | XYL | 137.7 | 139.05 | 137.27 | 138.64 | 138.64 | 1.010e+6 |
| 2025-12-22 | MLM | 638.7 | 638.7 | 628.88 | 631.73 | 631.73 | 457,218 |
| 2025-12-22 | PM | 154.21 | 158.3 | 154.19 | 156.85 | 156.85 | 7.392e+6 |
| 2025-12-22 | STE | 251.92 | 255.2 | 251.92 | 254.48 | 254.48 | 557,519 |
| 2025-12-22 | TECH | 58.09 | 59.2 | 57.83 | 58.77 | 58.77 | 1.244e+6 |
| 2025-12-22 | MMM | 160.62 | 161.07 | 157.54 | 158.46 | 158.46 | 2.335e+6 |
| 2025-12-22 | TSN | 57.78 | 58.29 | 57.6 | 58.17 | 58.17 | 1.753e+6 |
| 2025-12-22 | TEL | 231.17 | 233.51 | 229.05 | 231.9 | 231.9 | 1.544e+6 |
| 2025-12-22 | MNST | 76.26 | 77.93 | 75.93 | 77.66 | 77.66 | 5.201e+6 |
| 2025-12-22 | TER | 200.89 | 201.84 | 196.75 | 197.06 | 197.06 | 2.757e+6 |
| 2025-12-22 | MO | 56.18 | 56.82 | 56.03 | 56.61 | 56.61 | 8.683e+6 |
| 2025-12-22 | TFX | 121.23 | 125.44 | 121.14 | 123.81 | 123.81 | 824,300 |
| 2025-12-22 | TMUS | 194.87 | 196.25 | 193.78 | 194.82 | 194.82 | 4.712e+6 |
| 2025-12-22 | MOH | 163.5 | 165.74 | 160.98 | 163.68 | 163.68 | 888,125 |
| 2025-12-22 | ZBH | 88.34 | 89.41 | 88.34 | 89.32 | 89.32 | 1.407e+6 |
| 2025-12-22 | THC | 196.27 | 200.33 | 195.7 | 199.87 | 199.87 | 820,448 |
| 2025-12-22 | USB | 53.04 | 53.82 | 52.99 | 53.79 | 53.79 | 7.654e+6 |
| 2025-12-22 | PHM | 119.55 | 119.78 | 118.4 | 118.86 | 118.86 | 1.269e+6 |
| 2025-12-22 | STT | 127.43 | 129.27 | 127.31 | 129.16 | 129.16 | 2.682e+6 |
| 2025-12-22 | MOS | 23.6 | 24 | 23.57 | 23.88 | 23.88 | 6.352e+6 |
| 2025-12-22 | TKO | 213.23 | 215.55 | 211.95 | 214.63 | 214.63 | 801,345 |
| 2025-12-22 | MPC | 168.4 | 169.29 | 163.19 | 163.32 | 163.32 | 2.000e+6 |
| 2025-12-22 | UA | 4.35 | 4.44 | 4.28 | 4.38 | 4.38 | 7.825e+6 |
| 2025-12-22 | TMO | 568.27 | 575.58 | 565.19 | 575.13 | 575.13 | 1.108e+6 |
| 2025-12-22 | MPWR | 972.46 | 972.46 | 933.65 | 941.68 | 941.68 | 569,200 |
| 2025-12-22 | MRK | 99.89 | 104.18 | 99.66 | 103.95 | 103.95 | 1.714e+7 |
| 2025-12-22 | TPL | 303.65 | 309.62 | 301.98 | 302.45 | 302.45 | 1.302e+6 |
| 2025-12-22 | ULTA | 598.28 | 613.16 | 594.49 | 612.95 | 612.95 | 579,600 |
| 2025-12-22 | MRNA | 33.59 | 35.9 | 33.32 | 34.9 | 34.9 | 1.319e+7 |
| 2025-12-22 | RHI | 26.49 | 27.14 | 26.37 | 26.53 | 26.53 | 1.622e+6 |
| 2025-12-22 | NKE | 58.6 | 58.69 | 56.76 | 56.84 | 56.84 | 3.870e+7 |
| 2025-12-22 | MRSH | 182.9 | 184.53 | 182.56 | 183.63 | 183.63 | 2.252e+6 |
| 2025-12-22 | TPR | 126.34 | 129.26 | 124.86 | 128.63 | 128.63 | 2.586e+6 |
| 2025-12-22 | MS | 175.67 | 178.31 | 175.5 | 177.82 | 177.82 | 4.575e+6 |
| 2025-12-22 | TRIP | 14.04 | 14.21 | 13.82 | 14.18 | 14.18 | 2.025e+6 |
| 2025-12-22 | MSCI | 562.84 | 576.34 | 562.84 | 572.31 | 572.31 | 520,602 |
| 2025-12-22 | STI | 7.18 | 7.73 | 7 | 7.33 | 7.33 | 58,700 |