Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59801–59850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | MGM | 35.09 | 35.96 | 35.06 | 35.89 | 35.89 | 3.303e+6 |
| 2025-12-09 | MHK | 107.87 | 109.66 | 106.06 | 106.56 | 106.56 | 1.168e+6 |
| 2025-12-09 | TAP | 46.05 | 46.3 | 44.54 | 44.76 | 44.76 | 2.752e+6 |
| 2025-12-09 | ORCL | 218.68 | 221.25 | 216.94 | 220.17 | 220.17 | 1.764e+7 |
| 2025-12-09 | WFC | 89.29 | 89.3 | 87.84 | 87.95 | 87.95 | 1.710e+7 |
| 2025-12-09 | TDG | 1,347.32 | 1,356.94 | 1,314.61 | 1,318.02 | 1,318.02 | 200,046 |
| 2025-12-09 | MKC | 62.79 | 63.25 | 61.92 | 62.49 | 62.49 | 2.101e+6 |
| 2025-12-09 | TFC | 46.72 | 47.56 | 46.72 | 46.94 | 46.94 | 8.344e+6 |
| 2025-12-09 | TDY | 513.99 | 520.68 | 510.11 | 512.94 | 512.94 | 339,300 |
| 2025-12-09 | MKTX | 172.37 | 173.6 | 168.65 | 171.45 | 171.45 | 859,315 |
| 2025-12-09 | VEEV | 237.18 | 238.4 | 230.03 | 232 | 232 | 2.078e+6 |
| 2025-12-09 | TE | 5.97 | 7.04 | 5.96 | 6.73 | 6.73 | 2.074e+7 |
| 2025-12-09 | MLM | 620.15 | 626.07 | 610.1 | 611.26 | 611.26 | 348,524 |
| 2025-12-09 | UNM | 72.24 | 73.07 | 71.82 | 72.5 | 72.5 | 1.823e+6 |
| 2025-12-09 | TECH | 59.85 | 60.4 | 58.59 | 58.63 | 58.63 | 1.836e+6 |
| 2025-12-09 | MMM | 161.83 | 164.14 | 161.83 | 163.5 | 163.5 | 2.335e+6 |
| 2025-12-09 | ULTA | 591.76 | 606.4 | 590.85 | 602.97 | 602.97 | 758,362 |
| 2025-12-09 | TEL | 233.22 | 234.84 | 232.46 | 234.57 | 234.57 | 1.407e+6 |
| 2025-12-09 | MNST | 73.94 | 74.46 | 73.25 | 73.57 | 73.57 | 3.964e+6 |
| 2025-12-09 | MO | 56.33 | 56.55 | 55.97 | 56.19 | 56.19 | 5.701e+6 |
| 2025-12-09 | TER | 200.04 | 201.72 | 197.84 | 199.81 | 199.81 | 1.871e+6 |
| 2025-12-09 | SBAC | 189.79 | 190.67 | 186.35 | 186.88 | 186.88 | 636,800 |
| 2025-12-09 | MOH | 156.91 | 159.07 | 153.68 | 156.88 | 156.88 | 1.374e+6 |
| 2025-12-09 | TFX | 130.29 | 136.21 | 128.67 | 130.54 | 130.54 | 2.997e+6 |
| 2025-12-09 | MOS | 23.01 | 23.46 | 22.91 | 23.38 | 23.38 | 6.689e+6 |
| 2025-12-09 | POOL | 232.98 | 234.19 | 229.74 | 230.21 | 230.21 | 726,600 |
| 2025-12-09 | THC | 206.32 | 209.38 | 200.84 | 202 | 202 | 1.002e+6 |
| 2025-12-09 | MPC | 188.06 | 190.49 | 186.93 | 189.06 | 189.06 | 1.809e+6 |
| 2025-12-09 | VFC | 18 | 18.47 | 17.94 | 17.99 | 17.99 | 6.303e+6 |
| 2025-12-09 | TKO | 201.96 | 203.86 | 195 | 195.59 | 195.59 | 1.218e+6 |
| 2025-12-09 | MPWR | 974.94 | 984.42 | 953.87 | 959.41 | 959.41 | 440,423 |
| 2025-12-09 | XRX | 2.59 | 2.67 | 2.52 | 2.53 | 2.53 | 2.154e+6 |
| 2025-12-09 | TMO | 572.99 | 574.24 | 560.92 | 562.08 | 562.08 | 1.416e+6 |
| 2025-12-09 | MRK | 97.75 | 98.27 | 94.54 | 95.36 | 95.36 | 1.628e+7 |
| 2025-12-09 | VLO | 171.32 | 174.54 | 170.51 | 173.43 | 173.43 | 2.026e+6 |
| 2025-12-09 | TPL | 300.99 | 303.82 | 291.57 | 293.28 | 293.28 | 869,715 |
| 2025-12-09 | MRSH | 180.1 | 180.92 | 179.08 | 179.42 | 179.42 | 2.288e+6 |
| 2025-12-09 | TGT | 90.72 | 92.16 | 90.53 | 91.81 | 91.81 | 4.651e+6 |
| 2025-12-09 | TPR | 116.25 | 118.6 | 115.96 | 117.89 | 117.89 | 2.983e+6 |
| 2025-12-09 | MS | 174.87 | 178.7 | 174.87 | 176.9 | 176.9 | 4.192e+6 |
| 2025-12-09 | ZTS | 116.91 | 117.49 | 114.6 | 114.76 | 114.76 | 4.364e+6 |
| 2025-12-09 | TRIP | 14.9 | 15.53 | 14.9 | 15.19 | 15.19 | 2.648e+6 |
| 2025-12-09 | MSCI | 535.57 | 540.78 | 532.27 | 533.19 | 533.19 | 598,859 |
| 2025-12-09 | TRGP | 177.48 | 183.99 | 177.01 | 181.87 | 181.87 | 2.574e+6 |
| 2025-12-09 | TRMB | 81.39 | 82.4 | 81.31 | 81.44 | 81.44 | 1.033e+6 |
| 2025-12-09 | TGNA | 19.33 | 19.46 | 19.3 | 19.44 | 19.44 | 658,476 |
| 2025-12-09 | MSFT | 486.93 | 489.94 | 486.34 | 489.84 | 489.84 | 1.470e+7 |
| 2025-12-09 | TRV | 279 | 281.5 | 276.93 | 277.05 | 277.05 | 1.832e+6 |
| 2025-12-09 | MSI | 369.53 | 372.71 | 367.08 | 369.12 | 369.12 | 1.617e+6 |
| 2025-12-09 | VNO | 33.49 | 34.35 | 33.09 | 33.77 | 33.77 | 1.333e+6 |