Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69651–69700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | TRMB | 76.55 | 78.08 | 75.58 | 77.56 | 77.56 | 1.190e+6 |
| 2025-11-14 | TRV | 286.36 | 288.17 | 282.68 | 285.12 | 285.12 | 1.437e+6 |
| 2025-11-14 | MPC | 193.94 | 199.52 | 192.67 | 197.23 | 197.23 | 1.715e+6 |
| 2025-11-14 | STE | 259.46 | 259.75 | 255.43 | 257.12 | 257.12 | 504,400 |
| 2025-11-14 | TT | 408.8 | 420.81 | 406.3 | 416.19 | 416.19 | 1.509e+6 |
| 2025-11-14 | MPWR | 875.87 | 935.08 | 863.19 | 916.8 | 916.8 | 486,200 |
| 2025-11-14 | TPR | 98.62 | 102.44 | 98.39 | 100.78 | 100.78 | 2.860e+6 |
| 2025-11-14 | VRTX | 440.02 | 442.22 | 433.67 | 437.15 | 437.15 | 1.265e+6 |
| 2025-11-14 | MRK | 90.75 | 93.59 | 90.05 | 91.46 | 91.46 | 1.963e+7 |
| 2025-11-14 | XOM | 116.87 | 117.89 | 115.11 | 117.7 | 117.7 | 1.706e+7 |
| 2025-11-14 | VST | 166.72 | 179.51 | 165.13 | 174.21 | 174.21 | 5.484e+6 |
| 2025-11-14 | MRSH | 182.7 | 183.44 | 179.39 | 180.95 | 180.95 | 2.858e+6 |
| 2025-11-14 | TSLA | 386.3 | 412.19 | 382.78 | 404.35 | 404.35 | 1.055e+8 |
| 2025-11-14 | SBAC | 192.65 | 195.04 | 190.53 | 194.7 | 194.7 | 821,969 |
| 2025-11-14 | MS | 162.43 | 163.02 | 158.21 | 162.09 | 162.09 | 6.691e+6 |
| 2025-11-14 | STZ | 128.14 | 128.36 | 125.22 | 127.47 | 127.47 | 2.973e+6 |
| 2025-11-14 | VTR | 76.72 | 77.12 | 76.48 | 77.03 | 77.03 | 2.998e+6 |
| 2025-11-14 | MSCI | 567.72 | 569.3 | 560.28 | 560.91 | 560.91 | 423,500 |
| 2025-11-14 | UPS | 91.24 | 92.2 | 90.72 | 91.5 | 91.5 | 6.583e+6 |
| 2025-11-14 | VTRS | 10.54 | 10.61 | 10.37 | 10.43 | 10.43 | 7.398e+6 |
| 2025-11-14 | MSFT | 495.1 | 508.39 | 494.32 | 506.98 | 506.98 | 2.851e+7 |
| 2025-11-14 | WAB | 201.04 | 203.91 | 199.48 | 203.43 | 203.43 | 646,610 |
| 2025-11-14 | WAT | 375.81 | 384.24 | 374.41 | 379.4 | 379.4 | 630,732 |
| 2025-11-14 | MSI | 380.23 | 382.66 | 374.51 | 377.72 | 377.72 | 2.274e+6 |
| 2025-11-14 | VICI | 29.56 | 29.62 | 29.17 | 29.39 | 29.39 | 1.051e+7 |
| 2025-11-14 | WBD | 22.75 | 23.19 | 22.53 | 23.03 | 23.03 | 5.419e+7 |
| 2025-11-14 | MTCH | 31.83 | 32.23 | 31.78 | 31.89 | 31.89 | 2.412e+6 |
| 2025-11-14 | STX | 253.05 | 266.65 | 250 | 257.09 | 257.09 | 4.719e+6 |
| 2025-11-14 | WEC | 109.39 | 109.62 | 108.34 | 109.11 | 109.11 | 2.121e+6 |
| 2025-11-14 | MTD | 1,396.06 | 1,418.77 | 1,381.81 | 1,403.08 | 1,403.08 | 139,300 |
| 2025-11-14 | WELL | 191.12 | 193.48 | 190.21 | 192.48 | 192.48 | 2.794e+6 |
| 2025-11-14 | RHI | 25.48 | 25.71 | 24.77 | 24.88 | 24.88 | 2.753e+6 |
| 2025-11-14 | MU | 231.26 | 254.96 | 231.04 | 246.63 | 246.63 | 3.617e+7 |
| 2025-11-14 | WFC | 83.56 | 84.45 | 82.08 | 84.15 | 84.15 | 1.540e+7 |
| 2025-11-14 | WHR | 65.38 | 68.5 | 65.19 | 68.48 | 68.48 | 2.921e+6 |
| 2025-11-14 | MUR | 28.5 | 29.62 | 28.21 | 29.56 | 29.56 | 2.697e+6 |
| 2025-11-14 | SLB | 35.95 | 36.83 | 35.39 | 36.44 | 36.44 | 1.086e+7 |
| 2025-11-14 | WM | 204.5 | 209.28 | 203.31 | 207.54 | 207.54 | 3.447e+6 |
| 2025-11-14 | NEM | 85.77 | 89.03 | 85.5 | 87.37 | 87.37 | 9.590e+6 |
| 2025-11-14 | V | 334.51 | 334.7 | 327.67 | 328.66 | 328.66 | 6.422e+6 |
| 2025-11-14 | WMT | 99.6 | 101.88 | 98.29 | 101.87 | 101.87 | 2.342e+7 |
| 2025-11-14 | NI | 42.09 | 42.47 | 41.91 | 42.32 | 42.32 | 3.304e+6 |
| 2025-11-14 | TROW | 99.81 | 100.49 | 98.85 | 99.01 | 99.01 | 1.545e+6 |
| 2025-11-14 | WST | 264.37 | 265.06 | 258.5 | 260.93 | 260.93 | 738,400 |
| 2025-11-14 | NKTR | 53.01 | 57.8 | 52.5 | 56.68 | 56.68 | 675,000 |
| 2025-11-14 | VLTO | 98.72 | 99.21 | 97.57 | 98.51 | 98.51 | 1.547e+6 |
| 2025-11-14 | WTW | 323.63 | 326.55 | 319.18 | 320.18 | 320.18 | 707,100 |
| 2025-11-14 | NOC | 553.72 | 557.97 | 549.37 | 553.97 | 553.97 | 742,576 |
| 2025-11-14 | PRGO | 13.36 | 13.36 | 12.87 | 13.18 | 13.18 | 4.985e+6 |
| 2025-11-14 | YUM | 148.56 | 149.28 | 147.26 | 147.64 | 147.64 | 1.955e+6 |