Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66551–66600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | SEDG | 33.32 | 35.39 | 31.66 | 34.45 | 34.45 | 5.792e+6 |
| 2025-11-21 | MKC | 66.66 | 67.8 | 66.59 | 67.09 | 67.09 | 2.937e+6 |
| 2025-11-21 | TECH | 58.64 | 62.36 | 58.23 | 61.33 | 61.33 | 2.002e+6 |
| 2025-11-21 | QRVO | 79.95 | 82.76 | 79.39 | 81.69 | 81.69 | 2.123e+6 |
| 2025-11-21 | MKTX | 162.05 | 163.06 | 159.73 | 160.13 | 160.13 | 608,500 |
| 2025-11-21 | TEL | 212.72 | 219.4 | 212.09 | 217.42 | 217.42 | 2.760e+6 |
| 2025-11-21 | VEEV | 249.75 | 251.6 | 237.24 | 244.06 | 244.06 | 4.903e+6 |
| 2025-11-21 | MLM | 598.82 | 612.87 | 597.56 | 601.63 | 601.63 | 573,923 |
| 2025-11-21 | ZTS | 115.38 | 121.31 | 115 | 121.01 | 121.01 | 6.375e+6 |
| 2025-11-21 | TER | 155.09 | 160.37 | 151.28 | 158.66 | 158.66 | 3.872e+6 |
| 2025-11-21 | MMM | 163.77 | 167.75 | 163.58 | 166.47 | 166.47 | 3.184e+6 |
| 2025-11-21 | TFX | 104.66 | 110.19 | 104.29 | 109.63 | 109.63 | 491,100 |
| 2025-11-21 | TGNA | 19.52 | 19.83 | 19.5 | 19.73 | 19.73 | 1.825e+6 |
| 2025-11-21 | MNST | 72.24 | 72.8 | 71.99 | 72.04 | 72.04 | 5.259e+6 |
| 2025-11-21 | VFC | 14.7 | 16.13 | 14.68 | 16.05 | 16.05 | 9.809e+6 |
| 2025-11-21 | TGT | 82.81 | 87.26 | 82.62 | 85.93 | 85.93 | 1.257e+7 |
| 2025-11-21 | MO | 56.39 | 56.93 | 56.06 | 56.2 | 56.2 | 9.461e+6 |
| 2025-11-21 | THC | 188.78 | 194.72 | 187.52 | 191.96 | 191.96 | 1.112e+6 |
| 2025-11-21 | SOLS | 43.44 | 45.41 | 43.25 | 44.39 | 44.39 | 3.812e+6 |
| 2025-11-21 | MOH | 134.99 | 143.72 | 133.65 | 141.56 | 141.56 | 2.310e+6 |
| 2025-11-21 | SLG | 42.32 | 43.38 | 41.95 | 42.94 | 42.94 | 1.057e+6 |
| 2025-11-21 | TKO | 175.47 | 178.84 | 174.64 | 176.79 | 176.79 | 1.052e+6 |
| 2025-11-21 | MOS | 23.34 | 23.77 | 23.17 | 23.51 | 23.51 | 5.659e+6 |
| 2025-11-21 | TJX | 148.15 | 151.65 | 147.92 | 150.51 | 150.51 | 1.009e+7 |
| 2025-11-21 | TMO | 572 | 588.82 | 568.55 | 586.45 | 586.45 | 1.934e+6 |
| 2025-11-21 | MPC | 186.24 | 190.39 | 184.93 | 188.95 | 188.95 | 1.915e+6 |
| 2025-11-21 | TPL | 293.5 | 302.37 | 292.63 | 297.92 | 297.92 | 401,454 |
| 2025-11-21 | TPR | 102.01 | 106.01 | 99.85 | 104.59 | 104.59 | 3.583e+6 |
| 2025-11-21 | MPWR | 860.98 | 880.54 | 830.11 | 869.14 | 869.14 | 763,005 |
| 2025-11-21 | TSN | 52.18 | 53.19 | 52.01 | 52.77 | 52.77 | 3.351e+6 |
| 2025-11-21 | TRIP | 13.49 | 14.72 | 13.49 | 14.52 | 14.52 | 3.487e+6 |
| 2025-11-21 | MRK | 93.98 | 98.69 | 93.86 | 96.22 | 96.22 | 2.318e+7 |
| 2025-11-21 | SWK | 61.57 | 65.41 | 61.29 | 64.66 | 64.66 | 2.375e+6 |
| 2025-11-21 | TRMB | 74.94 | 77.38 | 74.5 | 77.03 | 77.03 | 1.255e+6 |
| 2025-11-21 | MRSH | 178.21 | 180.47 | 177.41 | 179.08 | 179.08 | 3.231e+6 |
| 2025-11-21 | SO | 87.28 | 88.63 | 87.09 | 87.85 | 87.85 | 6.435e+6 |
| 2025-11-21 | TRV | 287.45 | 290.29 | 286.22 | 287.88 | 287.88 | 1.781e+6 |
| 2025-11-21 | MS | 158.05 | 158.38 | 153.55 | 156.46 | 156.46 | 9.021e+6 |
| 2025-11-21 | PLD | 121.83 | 124.53 | 120.7 | 123.83 | 123.83 | 3.709e+6 |
| 2025-11-21 | TSLA | 402.32 | 402.8 | 383.76 | 391.09 | 391.09 | 1.005e+8 |
| 2025-11-21 | MSCI | 557.17 | 566.62 | 555.43 | 557.77 | 557.77 | 578,042 |
| 2025-11-21 | VNT | 34.14 | 35.25 | 33.98 | 34.87 | 34.87 | 1.095e+6 |
| 2025-11-21 | TT | 400.79 | 409.41 | 396.79 | 408.17 | 408.17 | 1.338e+6 |
| 2025-11-21 | MSFT | 476.38 | 476.8 | 466.2 | 470.03 | 470.03 | 3.177e+7 |
| 2025-11-21 | VRTX | 423.13 | 435.85 | 421.87 | 426.76 | 426.76 | 1.918e+6 |
| 2025-11-21 | VZ | 39.39 | 40.3 | 39.15 | 39.93 | 39.93 | 3.204e+7 |
| 2025-11-21 | MSI | 365.77 | 370.16 | 364.23 | 366.79 | 366.79 | 2.309e+6 |
| 2025-11-21 | VST | 171.52 | 173.2 | 161.99 | 168.12 | 168.12 | 6.304e+6 |
| 2025-11-21 | VNO | 32.54 | 33.19 | 32.19 | 33.11 | 33.11 | 1.317e+6 |
| 2025-11-21 | MTCH | 31.13 | 32.04 | 31.02 | 31.88 | 31.88 | 3.870e+6 |