Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70251–70300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | MLM | 613.02 | 615.15 | 599.21 | 600.58 | 600.58 | 453,205 |
| 2025-11-13 | UDR | 33.94 | 34.02 | 33.51 | 33.69 | 33.69 | 4.342e+6 |
| 2025-11-13 | THC | 199.02 | 200.17 | 195.29 | 196.66 | 196.66 | 516,371 |
| 2025-11-13 | MMM | 168.06 | 170.17 | 166.91 | 168.26 | 168.26 | 3.879e+6 |
| 2025-11-13 | TJX | 146.08 | 147.02 | 145.36 | 145.51 | 145.51 | 3.880e+6 |
| 2025-11-13 | TKO | 179.98 | 185.57 | 178.31 | 181.23 | 181.23 | 1.127e+6 |
| 2025-11-13 | MNST | 70.39 | 71.88 | 70.06 | 71.08 | 71.08 | 6.313e+6 |
| 2025-11-13 | MO | 56.22 | 56.29 | 55.58 | 55.84 | 55.84 | 7.925e+6 |
| 2025-11-13 | TMO | 585.07 | 597.47 | 577.23 | 579.11 | 579.11 | 2.745e+6 |
| 2025-11-13 | XYL | 148.79 | 149.58 | 146.2 | 146.36 | 146.36 | 1.755e+6 |
| 2025-11-13 | STI | 10.5 | 10.65 | 10.02 | 10.12 | 10.12 | 46,466 |
| 2025-11-13 | TPL | 332.33 | 341.01 | 327.84 | 328.67 | 328.67 | 380,400 |
| 2025-11-13 | MOH | 140.11 | 141.8 | 138.26 | 138.48 | 138.48 | 1.866e+6 |
| 2025-11-13 | MOS | 24.93 | 25.28 | 24.79 | 24.85 | 24.85 | 5.212e+6 |
| 2025-11-13 | TRIP | 15.63 | 15.82 | 14.71 | 14.78 | 14.78 | 2.976e+6 |
| 2025-11-13 | STLD | 157.05 | 157.89 | 150.9 | 153.66 | 153.66 | 1.337e+6 |
| 2025-11-13 | SWK | 66.22 | 67.65 | 65.55 | 65.88 | 65.88 | 1.006e+6 |
| 2025-11-13 | TRMB | 81.5 | 82.55 | 76.83 | 77.02 | 77.02 | 1.488e+6 |
| 2025-11-13 | MPC | 194.52 | 196.66 | 191.05 | 191.91 | 191.91 | 2.218e+6 |
| 2025-11-13 | ROK | 385.67 | 389 | 373.39 | 375.83 | 375.83 | 1.008e+6 |
| 2025-11-13 | TRV | 284.08 | 288.43 | 282.65 | 285.25 | 285.25 | 1.595e+6 |
| 2025-11-13 | ULTA | 537.18 | 543.56 | 531.19 | 533.87 | 533.87 | 543,500 |
| 2025-11-13 | MPWR | 947.17 | 955.64 | 909.59 | 920.89 | 920.89 | 676,205 |
| 2025-11-13 | TT | 428.7 | 436.06 | 412.32 | 412.9 | 412.9 | 1.533e+6 |
| 2025-11-13 | MRK | 89.88 | 92.78 | 89.47 | 91.47 | 91.47 | 1.609e+7 |
| 2025-11-13 | SJM | 106.69 | 108.93 | 106.52 | 106.93 | 106.93 | 2.242e+6 |
| 2025-11-13 | VRTX | 434.02 | 441.23 | 430.66 | 434.52 | 434.52 | 1.560e+6 |
| 2025-11-13 | XOM | 116.03 | 117.14 | 115.69 | 116.19 | 116.19 | 1.729e+7 |
| 2025-11-13 | MRSH | 181.03 | 182.46 | 180.68 | 181.98 | 181.98 | 2.382e+6 |
| 2025-11-13 | VST | 176.43 | 177.47 | 170.05 | 171.09 | 171.09 | 5.467e+6 |
| 2025-11-13 | MS | 167.48 | 168.51 | 163.38 | 163.82 | 163.82 | 6.091e+6 |
| 2025-11-13 | MSCI | 569.86 | 571.95 | 563.57 | 567.25 | 567.25 | 530,800 |
| 2025-11-13 | VTR | 76.04 | 76.57 | 75.69 | 76.28 | 76.28 | 2.703e+6 |
| 2025-11-13 | MSFT | 507.11 | 510.28 | 498.14 | 500.13 | 500.13 | 2.527e+7 |
| 2025-11-13 | PPL | 36.18 | 36.27 | 35.64 | 35.99 | 35.99 | 6.195e+6 |
| 2025-11-13 | VTRS | 10.67 | 10.84 | 10.59 | 10.62 | 10.62 | 7.383e+6 |
| 2025-11-13 | STT | 119.45 | 120.05 | 116.43 | 116.73 | 116.73 | 1.453e+6 |
| 2025-11-13 | WRB | 75.39 | 76.08 | 75.36 | 75.65 | 75.65 | 2.263e+6 |
| 2025-11-13 | WAB | 209.29 | 210.38 | 203.25 | 203.78 | 203.78 | 1.121e+6 |
| 2025-11-13 | MSI | 388.4 | 389.22 | 379.82 | 381.1 | 381.1 | 1.342e+6 |
| 2025-11-13 | VICI | 29.53 | 29.85 | 29.4 | 29.48 | 29.48 | 7.300e+6 |
| 2025-11-13 | WAT | 382.94 | 390.58 | 379.07 | 379.3 | 379.3 | 637,000 |
| 2025-11-13 | MTCH | 32.46 | 32.65 | 32.13 | 32.15 | 32.15 | 3.150e+6 |
| 2025-11-13 | SOLSV | 46.34 | 47.47 | 45.45 | 45.73 | 45.73 | 2.813e+6 |
| 2025-11-13 | WBD | 22.13 | 22.5 | 21.87 | 22.14 | 22.14 | 3.190e+7 |
| 2025-11-13 | STX | 272.43 | 276.3 | 257.73 | 261.42 | 261.42 | 5.350e+6 |
| 2025-11-13 | MTD | 1,433.57 | 1,462.23 | 1,406.52 | 1,412.18 | 1,412.18 | 146,000 |
| 2025-11-13 | WEC | 109.21 | 109.58 | 108.38 | 108.99 | 108.99 | 1.794e+6 |
| 2025-11-13 | VZ | 39.55 | 40.41 | 39.45 | 39.81 | 39.81 | 3.049e+7 |
| 2025-11-13 | PKG | 198.6 | 200.51 | 196.51 | 196.72 | 196.72 | 735,430 |