Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56151–56200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | TEL | 226.31 | 227.5 | 220.05 | 221.2 | 221.2 | 1.867e+6 |
| 2025-12-17 | MMM | 160.63 | 162.65 | 159.46 | 160.61 | 160.61 | 2.639e+6 |
| 2025-12-17 | SBAC | 187.09 | 190.07 | 186.96 | 188.52 | 188.52 | 755,007 |
| 2025-12-17 | TER | 193.84 | 194.41 | 182.01 | 185.06 | 185.06 | 3.578e+6 |
| 2025-12-17 | MNST | 75.21 | 75.32 | 73.91 | 74.33 | 74.33 | 4.388e+6 |
| 2025-12-17 | USB | 52.64 | 52.97 | 52.52 | 52.68 | 52.68 | 9.936e+6 |
| 2025-12-17 | TFX | 123.83 | 127.18 | 123.36 | 124.42 | 124.42 | 904,000 |
| 2025-12-17 | MO | 57.48 | 57.71 | 56.86 | 57.16 | 57.16 | 8.385e+6 |
| 2025-12-17 | VLTO | 98.74 | 100.15 | 98.38 | 99.77 | 99.77 | 2.789e+6 |
| 2025-12-17 | THC | 195.69 | 197.16 | 193.44 | 195.02 | 195.02 | 927,523 |
| 2025-12-17 | MOH | 160.77 | 163.96 | 157.2 | 162.3 | 162.3 | 2.139e+6 |
| 2025-12-17 | SYF | 83.25 | 83.51 | 82.22 | 82.56 | 82.56 | 2.420e+6 |
| 2025-12-17 | TKO | 209.76 | 215.27 | 209.76 | 210.77 | 210.77 | 1.212e+6 |
| 2025-12-17 | MOS | 23.13 | 23.87 | 23.13 | 23.59 | 23.59 | 7.518e+6 |
| 2025-12-17 | XRX | 2.74 | 2.76 | 2.61 | 2.62 | 2.62 | 3.036e+6 |
| 2025-12-17 | VNT | 37.56 | 38.34 | 37.43 | 37.54 | 37.54 | 1.474e+6 |
| 2025-12-17 | MPC | 175.74 | 175.97 | 171.34 | 172.97 | 172.97 | 3.051e+6 |
| 2025-12-17 | TMO | 566.98 | 572.42 | 560.93 | 562 | 562 | 2.302e+6 |
| 2025-12-17 | VLO | 161.62 | 161.62 | 158.17 | 161.15 | 161.15 | 2.924e+6 |
| 2025-12-17 | MPWR | 956.08 | 962.58 | 905.65 | 908.89 | 908.89 | 855,814 |
| 2025-12-17 | PNW | 86.05 | 87.45 | 85.97 | 87.28 | 87.28 | 1.441e+6 |
| 2025-12-17 | TPL | 278.01 | 296.99 | 276.14 | 293.99 | 293.99 | 2.352e+6 |
| 2025-12-17 | MRK | 97.46 | 99.4 | 97.34 | 98.45 | 98.45 | 1.318e+7 |
| 2025-12-17 | UDR | 34.72 | 35.68 | 34.66 | 35.53 | 35.53 | 3.638e+6 |
| 2025-12-17 | TPR | 123.67 | 123.88 | 121.68 | 121.86 | 121.86 | 2.373e+6 |
| 2025-12-17 | MRNA | 30.01 | 31.7 | 29.91 | 30.51 | 30.51 | 1.156e+7 |
| 2025-12-17 | ZTS | 122.24 | 123.37 | 121.2 | 121.2 | 121.2 | 7.021e+6 |
| 2025-12-17 | TRIP | 14.95 | 15.06 | 14.42 | 14.47 | 14.47 | 2.044e+6 |
| 2025-12-17 | MRSH | 184.83 | 186.65 | 183.76 | 184.47 | 184.47 | 2.913e+6 |
| 2025-12-17 | TRGP | 175.77 | 180.63 | 175.51 | 180.56 | 180.56 | 2.037e+6 |
| 2025-12-17 | TRMB | 80.45 | 80.88 | 78.38 | 78.89 | 78.89 | 1.569e+6 |
| 2025-12-17 | MS | 176.12 | 177.51 | 172.57 | 172.91 | 172.91 | 5.796e+6 |
| 2025-12-17 | ZBH | 90.07 | 92.24 | 90.03 | 91.07 | 91.07 | 2.173e+6 |
| 2025-12-17 | SOLS | 47.78 | 49.7 | 47.78 | 48.81 | 48.81 | 2.732e+6 |
| 2025-12-17 | MSCI | 547.02 | 564.02 | 546.4 | 556.76 | 556.76 | 705,300 |
| 2025-12-17 | PLTR | 187.72 | 187.75 | 176.5 | 177.29 | 177.29 | 5.042e+7 |
| 2025-12-17 | TRV | 288.34 | 290.33 | 286.73 | 290.21 | 290.21 | 1.798e+6 |
| 2025-12-17 | MSFT | 474.8 | 477.87 | 472.89 | 474.01 | 474.01 | 2.453e+7 |
| 2025-12-17 | PHM | 122.34 | 124.85 | 120.3 | 122.54 | 122.54 | 2.033e+6 |
| 2025-12-17 | SNDK | 215.99 | 221.99 | 205.52 | 206.83 | 206.83 | 8.232e+6 |
| 2025-12-17 | MSI | 367 | 378.61 | 365.52 | 373.5 | 373.5 | 2.285e+6 |
| 2025-12-17 | TSLA | 488.22 | 495.28 | 466.2 | 467.26 | 467.26 | 1.065e+8 |
| 2025-12-17 | RRC | 34.78 | 35.56 | 34.45 | 35.34 | 35.34 | 2.833e+6 |
| 2025-12-17 | MTCH | 31.87 | 32.37 | 31.86 | 32.12 | 32.12 | 4.183e+6 |
| 2025-12-17 | TT | 392.35 | 395.81 | 380.29 | 381.38 | 381.38 | 1.640e+6 |
| 2025-12-17 | VRTX | 453.83 | 456.05 | 447.31 | 449.52 | 449.52 | 1.350e+6 |
| 2025-12-17 | MTD | 1,375.82 | 1,404.21 | 1,375.82 | 1,384.68 | 1,384.68 | 153,300 |
| 2025-12-17 | VNO | 33.77 | 34.12 | 33.06 | 33.46 | 33.46 | 1.464e+6 |
| 2025-12-17 | WY | 23.3 | 23.76 | 23.18 | 23.53 | 23.53 | 1.075e+7 |
| 2025-12-17 | MU | 236.37 | 237.26 | 221.51 | 225.34 | 225.34 | 4.196e+7 |