Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62251–62300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | TDG | 1,347.52 | 1,349.51 | 1,332.13 | 1,337.33 | 1,337.33 | 197,000 |
| 2025-12-03 | MGM | 35.4 | 35.95 | 35.29 | 35.54 | 35.54 | 2.503e+6 |
| 2025-12-03 | ULTA | 546.75 | 551.93 | 543.05 | 544.52 | 544.52 | 640,844 |
| 2025-12-03 | TDY | 499.02 | 505.04 | 494.46 | 503.96 | 503.96 | 317,200 |
| 2025-12-03 | MHK | 114.95 | 117.23 | 114.67 | 115.21 | 115.21 | 675,700 |
| 2025-12-03 | ROL | 60.85 | 60.85 | 60.07 | 60.23 | 60.23 | 1.710e+6 |
| 2025-12-03 | TE | 4.7 | 4.72 | 4.32 | 4.52 | 4.52 | 1.228e+7 |
| 2025-12-03 | MKC | 64.8 | 65.03 | 63.04 | 63.12 | 63.12 | 2.317e+6 |
| 2025-12-03 | PSX | 136.22 | 138.13 | 134.97 | 137.71 | 137.71 | 2.187e+6 |
| 2025-12-03 | TECH | 63.13 | 64.52 | 62.91 | 63.62 | 63.62 | 1.783e+6 |
| 2025-12-03 | MKTX | 159.69 | 161.96 | 157.86 | 158.14 | 158.14 | 542,813 |
| 2025-12-03 | MLM | 608.66 | 615.93 | 606.45 | 615.11 | 615.11 | 280,824 |
| 2025-12-03 | TEL | 227.24 | 229.67 | 224.81 | 229.21 | 229.21 | 2.339e+6 |
| 2025-12-03 | MMM | 170.39 | 173 | 169.51 | 171.42 | 171.42 | 2.884e+6 |
| 2025-12-03 | POOL | 242.86 | 248.38 | 242.22 | 242.71 | 242.71 | 524,721 |
| 2025-12-03 | TER | 191.36 | 196.04 | 188.84 | 194.92 | 194.92 | 3.340e+6 |
| 2025-12-03 | MNST | 74.91 | 75.05 | 73.73 | 73.99 | 73.99 | 4.973e+6 |
| 2025-12-03 | SEE | 42.42 | 42.86 | 42.07 | 42.07 | 42.07 | 1.770e+6 |
| 2025-12-03 | TFX | 116.27 | 118.5 | 114.88 | 118.47 | 118.47 | 737,833 |
| 2025-12-03 | MO | 56.99 | 57.31 | 56.35 | 56.41 | 56.41 | 9.344e+6 |
| 2025-12-03 | WM | 213.28 | 215.82 | 212.94 | 214.46 | 214.46 | 1.616e+6 |
| 2025-12-03 | TGT | 88.91 | 91.11 | 88.85 | 89.16 | 89.16 | 7.308e+6 |
| 2025-12-03 | MOH | 146.38 | 151 | 145.76 | 149.09 | 149.09 | 1.147e+6 |
| 2025-12-03 | VRSN | 252 | 254.29 | 247.27 | 248.35 | 248.35 | 1.411e+6 |
| 2025-12-03 | THC | 215.68 | 217.71 | 209.52 | 211.34 | 211.34 | 968,100 |
| 2025-12-03 | MOS | 23.69 | 23.93 | 23.51 | 23.55 | 23.55 | 4.830e+6 |
| 2025-12-03 | WY | 21.76 | 21.99 | 21.64 | 21.68 | 21.68 | 4.807e+6 |
| 2025-12-03 | TKO | 193.31 | 194.91 | 192.1 | 193.4 | 193.4 | 1.319e+6 |
| 2025-12-03 | MPC | 191.57 | 192.3 | 186.81 | 187.77 | 187.77 | 2.416e+6 |
| 2025-12-03 | RF | 25.26 | 26 | 25.18 | 25.96 | 25.96 | 1.220e+7 |
| 2025-12-03 | TMO | 580.27 | 587.08 | 578.99 | 579.43 | 579.43 | 1.187e+6 |
| 2025-12-03 | MPWR | 950.79 | 958.67 | 930.38 | 954.49 | 954.49 | 464,203 |
| 2025-12-03 | WDAY | 211.94 | 215.45 | 210.77 | 214.84 | 214.84 | 2.163e+6 |
| 2025-12-03 | TPL | 289.5 | 305.82 | 287.59 | 304.56 | 304.56 | 1.193e+6 |
| 2025-12-03 | MRK | 100.3 | 101.47 | 99.92 | 100.66 | 100.66 | 1.254e+7 |
| 2025-12-03 | SLG | 46.16 | 46.84 | 44.28 | 44.71 | 44.71 | 1.483e+6 |
| 2025-12-03 | TPR | 109.42 | 112.4 | 109.24 | 111.23 | 111.23 | 2.269e+6 |
| 2025-12-03 | VLO | 177.09 | 179.21 | 174.3 | 175.14 | 175.14 | 3.139e+6 |
| 2025-12-03 | TGNA | 19.2 | 19.22 | 19.1 | 19.17 | 19.17 | 883,940 |
| 2025-12-03 | TRIP | 15.11 | 15.4 | 15 | 15.26 | 15.26 | 1.659e+6 |
| 2025-12-03 | MRSH | 181.43 | 182.9 | 180.93 | 182 | 182 | 2.395e+6 |
| 2025-12-03 | TFC | 45.55 | 46.49 | 45.53 | 46.45 | 46.45 | 5.472e+6 |
| 2025-12-03 | TRMB | 82.28 | 82.95 | 81.43 | 82.34 | 82.34 | 1.305e+6 |
| 2025-12-03 | MS | 166.73 | 172.12 | 166.28 | 171.84 | 171.84 | 6.223e+6 |
| 2025-12-03 | PSA | 267.75 | 272.73 | 267.5 | 272.44 | 272.44 | 1.196e+6 |
| 2025-12-03 | TRV | 287.38 | 288.05 | 281.18 | 282.12 | 282.12 | 1.814e+6 |
| 2025-12-03 | MSCI | 542.01 | 549.28 | 540.9 | 541.46 | 541.46 | 994,782 |
| 2025-12-03 | TJX | 149.45 | 150.05 | 148.74 | 149.14 | 149.14 | 4.517e+6 |
| 2025-12-03 | TSLA | 432.1 | 447.92 | 431.11 | 446.74 | 446.74 | 8.748e+7 |
| 2025-12-03 | MSFT | 474.21 | 482.09 | 473.09 | 475.61 | 475.61 | 3.462e+7 |