Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74551–74600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | TGT | 88.01 | 88.41 | 86.92 | 87.14 | 87.14 | 5.057e+6 |
| 2025-11-04 | VNO | 36.69 | 36.91 | 34.5 | 35.08 | 35.08 | 2.897e+6 |
| 2025-11-04 | MLM | 630.06 | 631.5 | 606.22 | 623.65 | 623.65 | 725,204 |
| 2025-11-04 | THC | 199.98 | 209.64 | 199.12 | 207.73 | 207.73 | 1.174e+6 |
| 2025-11-04 | SWK | 64.29 | 67.24 | 63.77 | 65.13 | 65.13 | 3.790e+6 |
| 2025-11-04 | MMM | 159.58 | 159.99 | 157.15 | 158.37 | 158.37 | 3.521e+6 |
| 2025-11-04 | TKO | 184.6 | 186.77 | 182.95 | 185.9 | 185.9 | 1.292e+6 |
| 2025-11-04 | WMB | 56.12 | 57.88 | 55.32 | 55.64 | 55.64 | 1.511e+7 |
| 2025-11-04 | MNST | 66.89 | 66.94 | 65.92 | 66.87 | 66.87 | 5.425e+6 |
| 2025-11-04 | TMO | 557.43 | 568.3 | 556.02 | 564.25 | 564.25 | 1.636e+6 |
| 2025-11-04 | MO | 55.14 | 55.42 | 54.49 | 55.35 | 55.35 | 9.866e+6 |
| 2025-11-04 | RRC | 36.2 | 37.08 | 35.83 | 36.86 | 36.86 | 2.225e+6 |
| 2025-11-04 | TPL | 304.09 | 306.98 | 299.11 | 303.9 | 303.9 | 266,400 |
| 2025-11-04 | MOH | 147.51 | 152.31 | 146.65 | 151.69 | 151.69 | 1.753e+6 |
| 2025-11-04 | MOS | 26.02 | 26.1 | 25.53 | 25.83 | 25.83 | 9.710e+6 |
| 2025-11-04 | TRIP | 15.08 | 15.28 | 14.64 | 14.81 | 14.81 | 2.574e+6 |
| 2025-11-04 | MPC | 176.64 | 184.67 | 172.6 | 181.26 | 181.26 | 5.839e+6 |
| 2025-11-04 | XOM | 110.9 | 111.85 | 110.05 | 111.64 | 111.64 | 1.686e+7 |
| 2025-11-04 | TRMB | 78.88 | 79.27 | 77.9 | 78.6 | 78.6 | 1.831e+6 |
| 2025-11-04 | MPWR | 962.57 | 973.32 | 949.59 | 954.35 | 954.35 | 866,121 |
| 2025-11-04 | VZ | 38.32 | 38.42 | 37.93 | 38.08 | 38.08 | 3.363e+7 |
| 2025-11-04 | TRV | 267.05 | 275.27 | 266.36 | 275.19 | 275.19 | 1.770e+6 |
| 2025-11-04 | STI | 10.81 | 11.47 | 10.2 | 10.38 | 10.38 | 101,896 |
| 2025-11-04 | ROK | 355.4 | 357.42 | 351.57 | 356.19 | 356.19 | 737,670 |
| 2025-11-04 | TT | 439.92 | 441.18 | 430.08 | 430.95 | 430.95 | 1.164e+6 |
| 2025-11-04 | MRK | 81.4 | 83.62 | 80.72 | 82.54 | 82.54 | 1.285e+7 |
| 2025-11-04 | WRB | 70.89 | 72.79 | 70.88 | 72.79 | 72.79 | 3.245e+6 |
| 2025-11-04 | VST | 187.58 | 190.96 | 183.99 | 185.23 | 185.23 | 3.805e+6 |
| 2025-11-04 | RHI | 23.7 | 24.53 | 23.56 | 23.77 | 23.77 | 2.340e+6 |
| 2025-11-04 | MRSH | 176.29 | 178.72 | 175.87 | 178.67 | 178.67 | 3.336e+6 |
| 2025-11-04 | VTR | 73.7 | 74.23 | 72.51 | 73.99 | 73.99 | 3.268e+6 |
| 2025-11-04 | MS | 160.58 | 165.13 | 159.11 | 162.24 | 162.24 | 5.739e+6 |
| 2025-11-04 | MSCI | 577.15 | 577.48 | 564.16 | 568.79 | 568.79 | 890,812 |
| 2025-11-04 | VTRS | 10.16 | 10.33 | 10.08 | 10.21 | 10.21 | 9.991e+6 |
| 2025-11-04 | PNW | 88.75 | 88.87 | 87.24 | 87.72 | 87.72 | 1.994e+6 |
| 2025-11-04 | MSFT | 508.55 | 512.31 | 504.65 | 511.1 | 511.1 | 2.096e+7 |
| 2025-11-04 | WAB | 201.5 | 204.06 | 200.3 | 203.72 | 203.72 | 1.077e+6 |
| 2025-11-04 | SOLS | 42.15 | 44.49 | 40.96 | 43.61 | 43.61 | 1.106e+7 |
| 2025-11-04 | MSI | 388.67 | 393.69 | 386.69 | 391.89 | 391.89 | 1.842e+6 |
| 2025-11-04 | WAT | 351.72 | 382.02 | 350.65 | 367.34 | 367.34 | 1.421e+6 |
| 2025-11-04 | NEE | 80.69 | 81.11 | 79.72 | 80.6 | 80.6 | 6.475e+6 |
| 2025-11-04 | SOLSV | 42.19 | 44.53 | 41 | 43.65 | 43.65 | 1.106e+7 |
| 2025-11-04 | WBD | 22.14 | 22.62 | 22.01 | 22.6 | 22.6 | 4.224e+7 |
| 2025-11-04 | MTCH | 31.88 | 32.13 | 30.91 | 31.17 | 31.17 | 9.011e+6 |
| 2025-11-04 | SJM | 100.63 | 101.23 | 99.6 | 100.47 | 100.47 | 1.202e+6 |
| 2025-11-04 | TRGP | 151.67 | 154.33 | 150.71 | 153.04 | 153.04 | 2.509e+6 |
| 2025-11-04 | WEC | 108.64 | 109.32 | 108.09 | 109.12 | 109.12 | 2.233e+6 |
| 2025-11-04 | MTD | 1,396.05 | 1,432.43 | 1,390.63 | 1,420.35 | 1,420.35 | 176,117 |
| 2025-11-04 | TSLA | 454.46 | 460.22 | 443.6 | 444.26 | 444.26 | 8.776e+7 |
| 2025-11-04 | WELL | 181.33 | 182.9 | 179.02 | 182.36 | 182.36 | 2.578e+6 |