Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60401–60450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | SE | 134.01 | 134.5 | 127.03 | 128.28 | 128.28 | 7.294e+6 |
| 2025-12-08 | OMC | 72.38 | 72.87 | 71.56 | 71.72 | 71.72 | 5.848e+6 |
| 2025-12-08 | MDT | 100.25 | 100.92 | 99.5 | 99.71 | 99.71 | 5.529e+6 |
| 2025-12-08 | SHW | 329.88 | 331.49 | 325.07 | 325.56 | 325.56 | 1.376e+6 |
| 2025-12-08 | TROW | 103.9 | 104.05 | 101.63 | 101.74 | 101.74 | 1.637e+6 |
| 2025-12-08 | MET | 77.26 | 77.51 | 76.81 | 76.94 | 76.94 | 3.222e+6 |
| 2025-12-08 | SIG | 83.7 | 88.59 | 82.59 | 86.67 | 86.67 | 1.340e+6 |
| 2025-12-08 | META | 668.23 | 675.58 | 663.96 | 665.69 | 665.69 | 1.316e+7 |
| 2025-12-08 | T | 24.79 | 24.79 | 24.15 | 24.3 | 24.3 | 4.148e+7 |
| 2025-12-08 | MGM | 36.1 | 36.41 | 35.22 | 35.32 | 35.32 | 3.003e+6 |
| 2025-12-08 | RTX | 170.11 | 170.71 | 168.27 | 170.24 | 170.24 | 3.498e+6 |
| 2025-12-08 | TAP | 44.73 | 46.31 | 44.42 | 46.14 | 46.14 | 4.843e+6 |
| 2025-12-08 | MHK | 110.62 | 110.93 | 108.58 | 108.7 | 108.7 | 1.400e+6 |
| 2025-12-08 | MKC | 62.21 | 62.74 | 61.66 | 62.6 | 62.6 | 1.911e+6 |
| 2025-12-08 | STE | 261.66 | 263.53 | 259.85 | 260.75 | 260.75 | 757,000 |
| 2025-12-08 | UPS | 92.18 | 93.52 | 92.01 | 92.67 | 92.67 | 5.617e+6 |
| 2025-12-08 | ORCL | 220 | 223.37 | 215.58 | 219.19 | 219.19 | 2.471e+7 |
| 2025-12-08 | TDG | 1,344.54 | 1,353.11 | 1,332.78 | 1,347.17 | 1,347.17 | 186,900 |
| 2025-12-08 | VRSN | 247.41 | 249.41 | 245.48 | 249.35 | 249.35 | 629,300 |
| 2025-12-08 | WFC | 88.88 | 90.06 | 88.21 | 89.11 | 89.11 | 1.327e+7 |
| 2025-12-08 | TDY | 521.5 | 524.73 | 508.86 | 513.73 | 513.73 | 480,800 |
| 2025-12-08 | TFC | 46.72 | 46.85 | 46.35 | 46.73 | 46.73 | 7.837e+6 |
| 2025-12-08 | MKTX | 165.26 | 165.87 | 161.72 | 163.43 | 163.43 | 581,200 |
| 2025-12-08 | TE | 5.82 | 6.14 | 5.47 | 6.02 | 6.02 | 1.194e+7 |
| 2025-12-08 | VEEV | 239.35 | 240.24 | 232.23 | 239.05 | 239.05 | 1.690e+6 |
| 2025-12-08 | MLM | 624.23 | 633.78 | 615.21 | 621.43 | 621.43 | 510,100 |
| 2025-12-08 | TECH | 61.49 | 61.5 | 59.76 | 60.1 | 60.1 | 2.071e+6 |
| 2025-12-08 | PHM | 125.79 | 125.92 | 123.64 | 124.36 | 124.36 | 1.292e+6 |
| 2025-12-08 | MMM | 164.17 | 164.22 | 160.73 | 162.38 | 162.38 | 3.254e+6 |
| 2025-12-08 | TEL | 234.36 | 236.06 | 231.66 | 232.37 | 232.37 | 1.526e+6 |
| 2025-12-08 | MNST | 73.76 | 74.48 | 73.35 | 73.94 | 73.94 | 4.051e+6 |
| 2025-12-08 | TER | 202.9 | 204.84 | 201.32 | 202.83 | 202.83 | 2.100e+6 |
| 2025-12-08 | MO | 55.98 | 56.22 | 55.61 | 56.13 | 56.13 | 6.815e+6 |
| 2025-12-08 | NDSN | 237.18 | 238.15 | 232.9 | 232.92 | 232.92 | 503,600 |
| 2025-12-08 | MOH | 152.63 | 156.11 | 151.86 | 155.51 | 155.51 | 1.899e+6 |
| 2025-12-08 | SBAC | 186.83 | 189.6 | 185.22 | 188.55 | 188.55 | 852,345 |
| 2025-12-08 | TFX | 119.5 | 119.88 | 118.06 | 119.17 | 119.17 | 494,246 |
| 2025-12-08 | MOS | 23.2 | 23.47 | 22.94 | 23.21 | 23.21 | 9.177e+6 |
| 2025-12-08 | THC | 210.51 | 212.04 | 205.52 | 206.31 | 206.31 | 712,900 |
| 2025-12-08 | POOL | 237.24 | 237.24 | 231.58 | 233.77 | 233.77 | 538,928 |
| 2025-12-08 | MPC | 186.73 | 189.88 | 185.27 | 187.99 | 187.99 | 2.259e+6 |
| 2025-12-08 | TKO | 200.85 | 205.11 | 199.29 | 202.25 | 202.25 | 1.102e+6 |
| 2025-12-08 | ROK | 402.36 | 403.84 | 397.67 | 399.6 | 399.6 | 824,612 |
| 2025-12-08 | MPWR | 972.44 | 998.81 | 970.87 | 979.96 | 979.96 | 444,838 |
| 2025-12-08 | STT | 121.98 | 122.49 | 120.55 | 122.44 | 122.44 | 2.160e+6 |
| 2025-12-08 | TMO | 569.81 | 573.54 | 565.02 | 567.22 | 567.22 | 1.412e+6 |
| 2025-12-08 | MRK | 97.81 | 98.1 | 96.27 | 97.37 | 97.37 | 1.290e+7 |
| 2025-12-08 | TPL | 304.68 | 307.9 | 297.73 | 301.04 | 301.04 | 1.279e+6 |
| 2025-12-08 | MRSH | 179.49 | 180.7 | 178.17 | 179.75 | 179.75 | 2.994e+6 |
| 2025-12-08 | VLO | 171.69 | 173.69 | 168.89 | 171.69 | 171.69 | 2.041e+6 |