Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67801–67850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | PLTR | 167.8 | 169.6 | 162.42 | 165.42 | 165.42 | 4.611e+7 |
| 2025-11-19 | MPC | 191.52 | 194.47 | 188.81 | 193.8 | 193.8 | 2.077e+6 |
| 2025-11-19 | TMO | 573.62 | 573.62 | 566.22 | 572.79 | 572.79 | 1.248e+6 |
| 2025-11-19 | MPWR | 862.97 | 887.56 | 856.8 | 881.39 | 881.39 | 843,342 |
| 2025-11-19 | RTX | 171.54 | 172.79 | 170.54 | 171.8 | 171.8 | 3.902e+6 |
| 2025-11-19 | TPL | 299.67 | 304.26 | 297.37 | 301.02 | 301.02 | 262,224 |
| 2025-11-19 | STI | 11.3 | 12.5 | 11 | 11.15 | 11.15 | 129,600 |
| 2025-11-19 | MRK | 94.49 | 95.61 | 92.61 | 93.55 | 93.55 | 1.464e+7 |
| 2025-11-19 | XYL | 139.42 | 139.94 | 137.44 | 138.12 | 138.12 | 1.269e+6 |
| 2025-11-19 | TRIP | 14.55 | 14.8 | 14.39 | 14.55 | 14.55 | 1.696e+6 |
| 2025-11-19 | XYZ | 58.54 | 62.75 | 56.96 | 62 | 62 | 1.976e+7 |
| 2025-11-19 | MRSH | 178.71 | 178.92 | 174.86 | 175.33 | 175.33 | 2.259e+6 |
| 2025-11-19 | TRMB | 75.35 | 76.52 | 75.26 | 75.76 | 75.76 | 898,683 |
| 2025-11-19 | MS | 158.62 | 161.15 | 158.32 | 160.54 | 160.54 | 6.414e+6 |
| 2025-11-19 | TRV | 284.4 | 286.01 | 281.32 | 283.31 | 283.31 | 1.116e+6 |
| 2025-11-19 | MSCI | 550.69 | 559.2 | 550.57 | 555.39 | 555.39 | 484,000 |
| 2025-11-19 | TSLA | 406.18 | 411.78 | 398.5 | 403.99 | 403.99 | 7.205e+7 |
| 2025-11-19 | SEDG | 35.2 | 36.21 | 33.1 | 33.46 | 33.46 | 2.665e+6 |
| 2025-11-19 | SNDK | 251.11 | 256.98 | 233.79 | 245.96 | 245.96 | 1.201e+7 |
| 2025-11-19 | MSFT | 487.02 | 492.08 | 479.8 | 484.06 | 484.06 | 2.325e+7 |
| 2025-11-19 | TTD | 40.6 | 41.16 | 39.8 | 40.19 | 40.19 | 1.163e+7 |
| 2025-11-19 | SJM | 103.8 | 104.47 | 102 | 102.51 | 102.51 | 1.574e+6 |
| 2025-11-19 | VZ | 40.19 | 40.3 | 39.65 | 39.89 | 39.89 | 2.190e+7 |
| 2025-11-19 | TT | 406.76 | 410.32 | 403.48 | 404.91 | 404.91 | 900,043 |
| 2025-11-19 | MSI | 368.95 | 370.92 | 365.98 | 369.3 | 369.3 | 1.232e+6 |
| 2025-11-19 | XOM | 115.3 | 116.61 | 114.39 | 115.79 | 115.79 | 1.592e+7 |
| 2025-11-19 | VRTX | 434.36 | 434.93 | 418.53 | 421.03 | 421.03 | 1.546e+6 |
| 2025-11-19 | VST | 174.68 | 181 | 173.74 | 178.65 | 178.65 | 3.384e+6 |
| 2025-11-19 | MTCH | 31.2 | 31.33 | 30.98 | 31.13 | 31.13 | 2.620e+6 |
| 2025-11-19 | VTR | 78.4 | 79.31 | 78.27 | 79.01 | 79.01 | 2.790e+6 |
| 2025-11-19 | MTD | 1,400.44 | 1,409.72 | 1,387.98 | 1,404.43 | 1,404.43 | 91,341 |
| 2025-11-19 | MU | 226.73 | 234.16 | 216.19 | 225.74 | 225.74 | 3.526e+7 |
| 2025-11-19 | VTRS | 10.39 | 10.4 | 10.16 | 10.18 | 10.18 | 9.939e+6 |
| 2025-11-19 | UDR | 33.69 | 33.79 | 33.38 | 33.71 | 33.71 | 1.740e+6 |
| 2025-11-19 | WAB | 196.66 | 198.22 | 195.21 | 197.44 | 197.44 | 676,984 |
| 2025-11-19 | MUR | 28.82 | 29.86 | 28.69 | 29.8 | 29.8 | 2.356e+6 |
| 2025-11-19 | WAT | 375.37 | 377.61 | 371.57 | 376.25 | 376.25 | 585,900 |
| 2025-11-19 | NEM | 87.85 | 88.83 | 86.51 | 87.08 | 87.08 | 7.006e+6 |
| 2025-11-19 | WBD | 23.65 | 24.01 | 22.79 | 23.09 | 23.09 | 4.788e+7 |
| 2025-11-19 | NI | 42.47 | 42.64 | 42.05 | 42.15 | 42.15 | 2.659e+6 |
| 2025-11-19 | WEC | 109.6 | 109.67 | 107.42 | 108.31 | 108.31 | 2.334e+6 |
| 2025-11-19 | NKTR | 59.17 | 61.81 | 58.27 | 60.35 | 60.35 | 636,248 |
| 2025-11-19 | TDC | 26.59 | 26.89 | 26.27 | 26.6 | 26.6 | 1.163e+6 |
| 2025-11-19 | RHI | 24.58 | 24.85 | 24.04 | 24.28 | 24.28 | 2.393e+6 |
| 2025-11-19 | NOC | 556.34 | 563.1 | 553.43 | 560.92 | 560.92 | 665,424 |
| 2025-11-19 | NKE | 61.63 | 62.41 | 61.22 | 61.84 | 61.84 | 1.173e+7 |
| 2025-11-19 | WELL | 195.84 | 198.27 | 194.9 | 195.54 | 195.54 | 2.842e+6 |
| 2025-11-19 | WHR | 67.03 | 68.48 | 65.92 | 68.25 | 68.25 | 1.353e+6 |
| 2025-11-19 | NOV | 14.81 | 15.15 | 14.77 | 15.08 | 15.08 | 3.415e+6 |
| 2025-11-19 | WM | 210.23 | 215.38 | 209.95 | 213.98 | 213.98 | 4.459e+6 |