Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59201–59250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | MKTX | 169.82 | 174.26 | 169.82 | 173.48 | 173.48 | 797,718 |
| 2025-12-10 | VEEV | 232.84 | 233.33 | 227.36 | 229.16 | 229.16 | 2.247e+6 |
| 2025-12-10 | TECH | 58.64 | 61.01 | 58.57 | 60.64 | 60.64 | 2.301e+6 |
| 2025-12-10 | MLM | 610.49 | 624.84 | 605.81 | 622.64 | 622.64 | 305,300 |
| 2025-12-10 | SO | 83.82 | 84.02 | 82.46 | 82.74 | 82.74 | 8.528e+6 |
| 2025-12-10 | UA | 4.19 | 4.27 | 4.17 | 4.22 | 4.22 | 3.071e+6 |
| 2025-12-10 | MMM | 163 | 165.13 | 161.84 | 164.07 | 164.07 | 3.382e+6 |
| 2025-12-10 | TEL | 235.29 | 243.06 | 234.31 | 242.45 | 242.45 | 3.919e+6 |
| 2025-12-10 | ULTA | 603.05 | 603.5 | 594.2 | 600.65 | 600.65 | 640,239 |
| 2025-12-10 | MNST | 73.91 | 74.45 | 73.33 | 73.86 | 73.86 | 7.191e+6 |
| 2025-12-10 | PNW | 85.44 | 85.89 | 84.6 | 84.96 | 84.96 | 1.084e+6 |
| 2025-12-10 | TER | 199.62 | 204.54 | 198.67 | 203.85 | 203.85 | 2.058e+6 |
| 2025-12-10 | MO | 56.37 | 56.86 | 56.1 | 56.69 | 56.69 | 7.835e+6 |
| 2025-12-10 | SBAC | 187.61 | 189.41 | 186.61 | 186.81 | 186.81 | 824,016 |
| 2025-12-10 | TFX | 130.04 | 130.71 | 124.11 | 129.79 | 129.79 | 1.290e+6 |
| 2025-12-10 | MOH | 156.59 | 160.92 | 155.77 | 160.52 | 160.52 | 1.174e+6 |
| 2025-12-10 | RHI | 25.52 | 26.11 | 25.37 | 26.07 | 26.07 | 2.561e+6 |
| 2025-12-10 | THC | 202.66 | 203.39 | 194.54 | 197.47 | 197.47 | 1.424e+6 |
| 2025-12-10 | MOS | 23.22 | 23.33 | 22.9 | 23.32 | 23.32 | 7.369e+6 |
| 2025-12-10 | SEE | 41.41 | 41.54 | 41.24 | 41.45 | 41.45 | 4.666e+6 |
| 2025-12-10 | TKO | 195.48 | 198.73 | 188.74 | 195.42 | 195.42 | 2.334e+6 |
| 2025-12-10 | MPC | 189.15 | 190.73 | 185.87 | 189.62 | 189.62 | 2.783e+6 |
| 2025-12-10 | ROK | 399.06 | 410.35 | 397.73 | 407.56 | 407.56 | 932,475 |
| 2025-12-10 | VLTO | 96.65 | 98.1 | 96.65 | 97.48 | 97.48 | 1.692e+6 |
| 2025-12-10 | MPWR | 964.98 | 985.61 | 959.41 | 975.42 | 975.42 | 446,734 |
| 2025-12-10 | TMO | 562.02 | 573.46 | 562.02 | 572.81 | 572.81 | 1.276e+6 |
| 2025-12-10 | XRX | 2.53 | 2.59 | 2.51 | 2.55 | 2.55 | 3.490e+6 |
| 2025-12-10 | MRK | 96.5 | 96.62 | 94.95 | 96.08 | 96.08 | 1.808e+7 |
| 2025-12-10 | TPL | 293 | 297.45 | 287.46 | 297.16 | 297.16 | 1.460e+6 |
| 2025-12-10 | TPR | 117.61 | 118.18 | 114.09 | 117.42 | 117.42 | 3.948e+6 |
| 2025-12-10 | MRSH | 179.6 | 180.17 | 178.18 | 179.09 | 179.09 | 2.788e+6 |
| 2025-12-10 | TGT | 92.05 | 93.55 | 91.14 | 92.79 | 92.79 | 8.445e+6 |
| 2025-12-10 | SLG | 41.61 | 44.11 | 41.61 | 43.47 | 43.47 | 2.027e+6 |
| 2025-12-10 | MS | 176.57 | 179.35 | 175.83 | 177.77 | 177.77 | 6.592e+6 |
| 2025-12-10 | TRIP | 15.03 | 15.7 | 14.89 | 15.64 | 15.64 | 2.501e+6 |
| 2025-12-10 | TRMB | 81.05 | 82.93 | 80.99 | 82.46 | 82.46 | 1.030e+6 |
| 2025-12-10 | MSCI | 532.23 | 537.66 | 526.43 | 534.15 | 534.15 | 1.129e+6 |
| 2025-12-10 | TGNA | 19.45 | 19.64 | 19.45 | 19.5 | 19.5 | 1.487e+6 |
| 2025-12-10 | TRV | 277.54 | 280.03 | 276.39 | 277.34 | 277.34 | 1.417e+6 |
| 2025-12-10 | MSFT | 481.89 | 482.1 | 472.98 | 476.44 | 476.44 | 3.576e+7 |
| 2025-12-10 | SEDG | 30.23 | 32.85 | 30.1 | 31.56 | 31.56 | 3.910e+6 |
| 2025-12-10 | TSLA | 446.07 | 456.88 | 443.61 | 451.45 | 451.45 | 6.326e+7 |
| 2025-12-10 | MSI | 367.38 | 371.45 | 365.01 | 368.52 | 368.52 | 1.519e+6 |
| 2025-12-10 | VNO | 33.78 | 34.82 | 33.78 | 34.46 | 34.46 | 2.371e+6 |
| 2025-12-10 | SCHW | 93.71 | 95.72 | 93.42 | 95.15 | 95.15 | 8.522e+6 |
| 2025-12-10 | MTCH | 33.56 | 33.77 | 33.08 | 33.4 | 33.4 | 3.358e+6 |
| 2025-12-10 | TT | 398.69 | 401.14 | 391.78 | 398.18 | 398.18 | 1.785e+6 |
| 2025-12-10 | PSA | 259.29 | 262.82 | 259.28 | 262.03 | 262.03 | 1.177e+6 |
| 2025-12-10 | MTD | 1,377.35 | 1,420.13 | 1,361 | 1,405.85 | 1,405.85 | 143,200 |
| 2025-12-10 | VRTX | 438.81 | 446.28 | 433.81 | 444.64 | 444.64 | 999,755 |