Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73951–74000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | RRC | 36.74 | 37.39 | 36.55 | 36.9 | 36.9 | 2.583e+6 |
| 2025-11-05 | MOH | 151.02 | 152.95 | 147.73 | 149.75 | 149.75 | 1.546e+6 |
| 2025-11-05 | SNDK | 201.88 | 218.94 | 201.87 | 216.5 | 216.5 | 1.034e+7 |
| 2025-11-05 | TRIP | 15.39 | 15.79 | 14.89 | 15.43 | 15.43 | 3.579e+6 |
| 2025-11-05 | MOS | 27.05 | 27.1 | 25.1 | 25.51 | 25.51 | 1.196e+7 |
| 2025-11-05 | USB | 45.52 | 46.08 | 45.11 | 45.82 | 45.82 | 5.578e+6 |
| 2025-11-05 | TRMB | 76.33 | 81.53 | 75 | 80.57 | 80.57 | 2.162e+6 |
| 2025-11-05 | MPC | 182.25 | 187.05 | 181.48 | 183.62 | 183.62 | 2.093e+6 |
| 2025-11-05 | XOM | 111.59 | 112.66 | 111.18 | 111.19 | 111.19 | 1.240e+7 |
| 2025-11-05 | TRV | 275.87 | 277.48 | 274.39 | 274.56 | 274.56 | 1.158e+6 |
| 2025-11-05 | MPWR | 957.5 | 1,011.26 | 953.16 | 996.47 | 996.47 | 697,162 |
| 2025-11-05 | TT | 431.76 | 438.05 | 428.81 | 434.11 | 434.11 | 1.268e+6 |
| 2025-11-05 | VST | 185.75 | 191.95 | 184.42 | 188.87 | 188.87 | 3.547e+6 |
| 2025-11-05 | MRK | 82.71 | 84.03 | 81.6 | 83.06 | 83.06 | 9.440e+6 |
| 2025-11-05 | TJX | 140.48 | 144.25 | 140.1 | 142.42 | 142.42 | 6.336e+6 |
| 2025-11-05 | VTR | 74 | 74.67 | 73.48 | 74.05 | 74.05 | 3.838e+6 |
| 2025-11-05 | MRSH | 179.09 | 180.24 | 176.54 | 176.59 | 176.59 | 2.549e+6 |
| 2025-11-05 | TPR | 105.53 | 109.29 | 104.64 | 108.64 | 108.64 | 4.146e+6 |
| 2025-11-05 | WTW | 321.06 | 324.7 | 320.89 | 321.1 | 321.1 | 709,633 |
| 2025-11-05 | MS | 162.1 | 164.17 | 159.89 | 163.4 | 163.4 | 4.133e+6 |
| 2025-11-05 | PHM | 119.29 | 120.15 | 118.05 | 118.96 | 118.96 | 1.863e+6 |
| 2025-11-05 | VTRS | 10.17 | 10.52 | 10.13 | 10.46 | 10.46 | 1.784e+7 |
| 2025-11-05 | MSCI | 566.68 | 573.65 | 564.66 | 565.86 | 565.86 | 652,000 |
| 2025-11-05 | SWKS | 72.17 | 73.91 | 69.75 | 71.77 | 71.77 | 5.613e+6 |
| 2025-11-05 | WAB | 203.28 | 207.08 | 202.27 | 205.28 | 205.28 | 825,100 |
| 2025-11-05 | MSFT | 510.08 | 511.6 | 503.4 | 503.98 | 503.98 | 2.302e+7 |
| 2025-11-05 | SOLS | 43.84 | 49.65 | 42.96 | 48.28 | 48.28 | 1.025e+7 |
| 2025-11-05 | WAT | 366.55 | 374.73 | 360.71 | 371.97 | 371.97 | 779,100 |
| 2025-11-05 | MSI | 388.67 | 394.84 | 388.37 | 392.14 | 392.14 | 1.885e+6 |
| 2025-11-05 | WBD | 22.55 | 23.06 | 22.35 | 22.76 | 22.76 | 4.535e+7 |
| 2025-11-05 | SOLSV | 43.89 | 49.7 | 43 | 48.33 | 48.33 | 1.025e+7 |
| 2025-11-05 | MTCH | 30.83 | 33.31 | 30.51 | 32.79 | 32.79 | 7.877e+6 |
| 2025-11-05 | WEC | 109.24 | 109.55 | 108.27 | 109.1 | 109.1 | 1.895e+6 |
| 2025-11-05 | WELL | 184.01 | 186.09 | 183.19 | 184.34 | 184.34 | 3.130e+6 |
| 2025-11-05 | MTD | 1,389.99 | 1,442.07 | 1,389.99 | 1,439.73 | 1,439.73 | 137,423 |
| 2025-11-05 | TSLA | 452.05 | 466.33 | 440.71 | 462.07 | 462.07 | 8.557e+7 |
| 2025-11-05 | ROL | 59.34 | 59.77 | 58.81 | 59.1 | 59.1 | 2.675e+6 |
| 2025-11-05 | MU | 225.49 | 239.69 | 224.55 | 237.31 | 237.31 | 2.862e+7 |
| 2025-11-05 | WFC | 86.01 | 86.92 | 84.57 | 85.59 | 85.59 | 1.561e+7 |
| 2025-11-05 | WHR | 68.67 | 69.42 | 66.99 | 69.34 | 69.34 | 1.239e+6 |
| 2025-11-05 | MUR | 26.06 | 26.48 | 25.7 | 25.78 | 25.78 | 2.013e+6 |
| 2025-11-05 | NFLX | 108.5 | 110.09 | 107.34 | 109.85 | 109.85 | 3.554e+7 |
| 2025-11-05 | WM | 198.76 | 200.63 | 198.71 | 198.98 | 198.98 | 2.054e+6 |
| 2025-11-05 | NEM | 80.31 | 81.52 | 80.1 | 81.23 | 81.23 | 8.683e+6 |
| 2025-11-05 | TGNA | 19.57 | 19.76 | 19.53 | 19.69 | 19.69 | 1.257e+6 |
| 2025-11-05 | SEDG | 30.52 | 41.6 | 30.26 | 41.02 | 41.02 | 1.449e+7 |
| 2025-11-05 | NI | 42.27 | 42.35 | 41.51 | 42.31 | 42.31 | 3.774e+6 |
| 2025-11-05 | WMT | 101.13 | 102.06 | 100.24 | 100.86 | 100.86 | 1.336e+7 |
| 2025-11-05 | SW | 35.28 | 35.43 | 34.35 | 34.9 | 34.9 | 5.813e+6 |
| 2025-11-05 | NKTR | 55.99 | 57.02 | 53.91 | 54.26 | 54.26 | 685,800 |