Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61651–61700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | TEL | 229.11 | 232.45 | 228.29 | 231.8 | 231.8 | 1.641e+6 |
| 2025-12-04 | MLM | 612.97 | 618.77 | 608.31 | 618.02 | 618.02 | 309,800 |
| 2025-12-04 | PNW | 86.73 | 87.36 | 86.34 | 86.46 | 86.46 | 1.672e+6 |
| 2025-12-04 | NDSN | 237.2 | 239.11 | 235.92 | 236.86 | 236.86 | 350,313 |
| 2025-12-04 | MMM | 170.24 | 170.35 | 167.12 | 167.64 | 167.64 | 2.861e+6 |
| 2025-12-04 | TER | 192.84 | 200.69 | 192.84 | 198.47 | 198.47 | 4.261e+6 |
| 2025-12-04 | TFX | 118.48 | 118.88 | 116.78 | 118.21 | 118.21 | 383,900 |
| 2025-12-04 | MNST | 73.94 | 74.18 | 73.07 | 73.26 | 73.26 | 4.521e+6 |
| 2025-12-04 | SEE | 42.11 | 42.34 | 41.73 | 41.88 | 41.88 | 2.426e+6 |
| 2025-12-04 | ROK | 397.76 | 403.79 | 397.02 | 401.26 | 401.26 | 1.311e+6 |
| 2025-12-04 | MO | 56.57 | 56.66 | 56.01 | 56.35 | 56.35 | 6.734e+6 |
| 2025-12-04 | TGT | 89.41 | 90.42 | 88.43 | 89.82 | 89.82 | 6.759e+6 |
| 2025-12-04 | WM | 214.61 | 215.03 | 211.6 | 212.52 | 212.52 | 2.403e+6 |
| 2025-12-04 | MOH | 148.5 | 150.69 | 148.41 | 150.57 | 150.57 | 1.084e+6 |
| 2025-12-04 | THC | 210.25 | 215.47 | 209.06 | 212.14 | 212.14 | 834,601 |
| 2025-12-04 | TKO | 194.52 | 199.53 | 193.08 | 199.32 | 199.32 | 660,972 |
| 2025-12-04 | MOS | 23.59 | 23.88 | 23.45 | 23.66 | 23.66 | 4.790e+6 |
| 2025-12-04 | NFLX | 103.57 | 103.8 | 101.77 | 103.22 | 103.22 | 5.178e+7 |
| 2025-12-04 | VLTO | 102.23 | 103.81 | 102.2 | 102.61 | 102.61 | 1.954e+6 |
| 2025-12-04 | MPC | 186.95 | 190.02 | 185.99 | 188.48 | 188.48 | 2.103e+6 |
| 2025-12-04 | TMO | 578.01 | 579.43 | 559.18 | 574.23 | 574.23 | 1.962e+6 |
| 2025-12-04 | TPL | 301.72 | 307.64 | 299.05 | 306.23 | 306.23 | 940,383 |
| 2025-12-04 | MPWR | 946.6 | 955.85 | 928.55 | 949.23 | 949.23 | 479,087 |
| 2025-12-04 | RF | 25.92 | 26.38 | 25.84 | 26.16 | 26.16 | 9.767e+6 |
| 2025-12-04 | TPR | 110.23 | 114.91 | 110.1 | 114.35 | 114.35 | 3.382e+6 |
| 2025-12-04 | MRK | 100.49 | 100.98 | 98.96 | 99.3 | 99.3 | 1.277e+7 |
| 2025-12-04 | TRIP | 15.28 | 15.3 | 14.98 | 15.04 | 15.04 | 1.083e+6 |
| 2025-12-04 | TGNA | 19.11 | 19.14 | 19.01 | 19.04 | 19.04 | 876,130 |
| 2025-12-04 | MRSH | 182.29 | 183.17 | 180.58 | 181.34 | 181.34 | 3.145e+6 |
| 2025-12-04 | TRMB | 82.19 | 83.31 | 82.03 | 82.3 | 82.3 | 1.411e+6 |
| 2025-12-04 | TFC | 46.44 | 46.88 | 46.34 | 46.57 | 46.57 | 7.883e+6 |
| 2025-12-04 | MS | 172.44 | 174.1 | 171.84 | 173 | 173 | 4.813e+6 |
| 2025-12-04 | TRV | 281.8 | 283.66 | 280.33 | 280.71 | 280.71 | 1.283e+6 |
| 2025-12-04 | PSA | 271.92 | 273.17 | 270.14 | 270.85 | 270.85 | 851,983 |
| 2025-12-04 | MSCI | 541.03 | 545.87 | 534.22 | 536.79 | 536.79 | 816,252 |
| 2025-12-04 | TSLA | 449.94 | 454.63 | 445.39 | 454.53 | 454.53 | 7.191e+7 |
| 2025-12-04 | TJX | 149.17 | 150.38 | 149.14 | 149.38 | 149.38 | 4.075e+6 |
| 2025-12-04 | MSFT | 477.63 | 479.19 | 474.38 | 478.71 | 478.71 | 2.232e+7 |
| 2025-12-04 | TT | 404.36 | 408.97 | 401.65 | 403.44 | 403.44 | 997,300 |
| 2025-12-04 | STE | 259 | 260.87 | 258.24 | 260.36 | 260.36 | 537,800 |
| 2025-12-04 | MSI | 373.1 | 375.24 | 368.07 | 369.28 | 369.28 | 1.424e+6 |
| 2025-12-04 | VRTX | 462 | 463.7 | 453.54 | 457.36 | 457.36 | 1.519e+6 |
| 2025-12-04 | TDC | 30.48 | 30.48 | 29.65 | 29.75 | 29.75 | 1.515e+6 |
| 2025-12-04 | MTCH | 33.3 | 33.57 | 32.95 | 33.47 | 33.47 | 2.493e+6 |
| 2025-12-04 | VST | 171.42 | 177.55 | 170 | 175.58 | 175.58 | 3.409e+6 |
| 2025-12-04 | XYZ | 61.29 | 62.22 | 60.7 | 62.19 | 62.19 | 6.967e+6 |
| 2025-12-04 | MTD | 1,440.02 | 1,441.14 | 1,393.37 | 1,422.81 | 1,422.81 | 128,428 |
| 2025-12-04 | VTR | 78.73 | 80.25 | 78.73 | 79.45 | 79.45 | 3.339e+6 |
| 2025-12-04 | STLD | 169.49 | 169.64 | 165.45 | 167.1 | 167.1 | 1.726e+6 |
| 2025-12-04 | MU | 230.1 | 233.97 | 223.15 | 226.47 | 226.47 | 2.351e+7 |