Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
56751–56800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | MHK | 111.32 | 111.43 | 109.08 | 110.3 | 110.3 | 1.335e+6 |
| 2025-12-16 | UDR | 35.04 | 35.18 | 34.36 | 34.6 | 34.6 | 2.423e+6 |
| 2025-12-16 | TDG | 1,289.79 | 1,292.49 | 1,264.28 | 1,270.57 | 1,270.57 | 399,315 |
| 2025-12-16 | MKC | 67.5 | 67.89 | 66.61 | 67.2 | 67.2 | 3.460e+6 |
| 2025-12-16 | PKG | 204.1 | 204.68 | 200.31 | 202.47 | 202.47 | 1.682e+6 |
| 2025-12-16 | TDY | 515.4 | 515.6 | 505.83 | 506.54 | 506.54 | 319,700 |
| 2025-12-16 | MKTX | 177.73 | 180.27 | 177.58 | 177.7 | 177.7 | 809,500 |
| 2025-12-16 | ULTA | 594.09 | 596.29 | 585.1 | 589.27 | 589.27 | 624,700 |
| 2025-12-16 | TE | 4.96 | 5.49 | 4.95 | 5.44 | 5.44 | 1.888e+7 |
| 2025-12-16 | MLM | 635.56 | 637.7 | 624.62 | 628.72 | 628.72 | 622,444 |
| 2025-12-16 | NDSN | 235.6 | 238.18 | 233.53 | 234.83 | 234.83 | 581,251 |
| 2025-12-16 | TECH | 58.56 | 58.72 | 56.41 | 57.26 | 57.26 | 2.751e+6 |
| 2025-12-16 | ROL | 59.04 | 60.07 | 58.88 | 59.08 | 59.08 | 2.564e+6 |
| 2025-12-16 | MMM | 164.4 | 165.39 | 161.27 | 161.63 | 161.63 | 2.787e+6 |
| 2025-12-16 | TEL | 228.97 | 230.27 | 224.55 | 225.35 | 225.35 | 1.970e+6 |
| 2025-12-16 | SBAC | 191.08 | 191.13 | 187.39 | 187.56 | 187.56 | 698,413 |
| 2025-12-16 | MNST | 74.99 | 75.52 | 74.46 | 75.34 | 75.34 | 5.053e+6 |
| 2025-12-16 | TER | 194.25 | 195.23 | 188.99 | 192.14 | 192.14 | 3.712e+6 |
| 2025-12-16 | MO | 57.16 | 57.44 | 56.92 | 57.3 | 57.3 | 9.078e+6 |
| 2025-12-16 | VLTO | 100.57 | 100.81 | 98.15 | 99.07 | 99.07 | 2.203e+6 |
| 2025-12-16 | TFX | 126.2 | 126.75 | 122.99 | 124.19 | 124.19 | 616,600 |
| 2025-12-16 | MOH | 166.3 | 167.78 | 159.66 | 160.88 | 160.88 | 1.223e+6 |
| 2025-12-16 | XRX | 2.64 | 2.79 | 2.57 | 2.73 | 2.73 | 3.056e+6 |
| 2025-12-16 | THC | 196.59 | 198.54 | 194.26 | 196.88 | 196.88 | 680,800 |
| 2025-12-16 | SYF | 82.88 | 83.37 | 82.27 | 82.71 | 82.71 | 3.835e+6 |
| 2025-12-16 | MOS | 24.39 | 24.39 | 23.01 | 23.03 | 23.03 | 1.353e+7 |
| 2025-12-16 | TKO | 207.2 | 212.38 | 206.96 | 209.81 | 209.81 | 1.655e+6 |
| 2025-12-16 | MPC | 182.4 | 183.55 | 173.71 | 175.24 | 175.24 | 2.889e+6 |
| 2025-12-16 | VLO | 164.48 | 164.65 | 159.79 | 161.06 | 161.06 | 4.041e+6 |
| 2025-12-16 | TMO | 570.28 | 574.3 | 560.45 | 569.6 | 569.6 | 2.015e+6 |
| 2025-12-16 | MPWR | 944.32 | 965.28 | 938.53 | 947.86 | 947.86 | 577,000 |
| 2025-12-16 | MRK | 99.57 | 99.6 | 96.08 | 97.55 | 97.55 | 1.666e+7 |
| 2025-12-16 | TPL | 277.94 | 277.99 | 268.92 | 273.25 | 273.25 | 1.972e+6 |
| 2025-12-16 | MRNA | 29.91 | 30 | 29.04 | 29.89 | 29.89 | 7.370e+6 |
| 2025-12-16 | ZTS | 120.78 | 123.47 | 119.68 | 122.17 | 122.17 | 1.958e+7 |
| 2025-12-16 | TPR | 123.67 | 124.17 | 121.62 | 122.76 | 122.76 | 2.354e+6 |
| 2025-12-16 | MRSH | 186.5 | 186.83 | 184.66 | 185.27 | 185.27 | 2.936e+6 |
| 2025-12-16 | TRGP | 180.03 | 180.13 | 174.43 | 174.66 | 174.66 | 1.936e+6 |
| 2025-12-16 | TRIP | 14.93 | 15.12 | 14.86 | 14.95 | 14.95 | 2.925e+6 |
| 2025-12-16 | MS | 176.2 | 176.72 | 173.78 | 174.6 | 174.6 | 6.841e+6 |
| 2025-12-16 | TGNA | 19.53 | 19.66 | 19.51 | 19.57 | 19.57 | 1.232e+6 |
| 2025-12-16 | TRMB | 80.45 | 81.34 | 79.84 | 80.5 | 80.5 | 1.176e+6 |
| 2025-12-16 | MSCI | 549.49 | 552.34 | 545.04 | 547.09 | 547.09 | 601,017 |
| 2025-12-16 | MSFT | 469.82 | 475.77 | 468.79 | 474.28 | 474.28 | 2.071e+7 |
| 2025-12-16 | TRV | 290.5 | 291.47 | 287.51 | 288.56 | 288.56 | 1.726e+6 |
| 2025-12-16 | MSI | 365.01 | 366.02 | 358.41 | 362.87 | 362.87 | 2.014e+6 |
| 2025-12-16 | RRC | 35.32 | 35.35 | 33.72 | 34.37 | 34.37 | 4.256e+6 |
| 2025-12-16 | TSLA | 472.21 | 491.5 | 465.83 | 489.88 | 489.88 | 1.076e+8 |
| 2025-12-16 | MTCH | 32.24 | 32.39 | 31.8 | 31.83 | 31.83 | 3.609e+6 |
| 2025-12-16 | SNDK | 201.13 | 210.5 | 199.5 | 209.31 | 209.31 | 6.638e+6 |