Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75151–75200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | TE | 3.83 | 3.85 | 3.33 | 3.42 | 3.42 | 9.397e+6 |
| 2025-11-03 | TGNA | 19.36 | 19.5 | 19.2 | 19.48 | 19.48 | 1.462e+6 |
| 2025-11-03 | MGM | 31.78 | 32.15 | 31.68 | 32.13 | 32.13 | 7.012e+6 |
| 2025-11-03 | TEL | 246.04 | 246.06 | 242.51 | 244.36 | 244.36 | 1.820e+6 |
| 2025-11-03 | WDC | 151.88 | 160.01 | 147.86 | 157.82 | 157.82 | 1.328e+7 |
| 2025-11-03 | MHK | 112.59 | 112.59 | 110.16 | 111.2 | 111.2 | 913,600 |
| 2025-11-03 | TER | 182.5 | 184.28 | 179.9 | 182.78 | 182.78 | 3.310e+6 |
| 2025-11-03 | SOLS | 44.96 | 46.21 | 43.78 | 43.97 | 43.97 | 1.374e+7 |
| 2025-11-03 | MKC | 62.8 | 63.48 | 62.2 | 62.84 | 62.84 | 2.197e+6 |
| 2025-11-03 | PLTR | 205.05 | 207.52 | 201.82 | 207.18 | 207.18 | 8.102e+7 |
| 2025-11-03 | TFX | 122.7 | 123.05 | 119 | 121.81 | 121.81 | 565,802 |
| 2025-11-03 | MKTX | 156.13 | 157.2 | 153.95 | 156.9 | 156.9 | 680,900 |
| 2025-11-03 | TGT | 89.68 | 89.73 | 88.03 | 88.56 | 88.56 | 5.698e+6 |
| 2025-11-03 | STE | 234.2 | 236.23 | 232.12 | 236.14 | 236.14 | 746,028 |
| 2025-11-03 | TROW | 99.48 | 99.48 | 97.41 | 99 | 99 | 1.739e+6 |
| 2025-11-03 | MLM | 613.77 | 619.98 | 608.8 | 617.71 | 617.71 | 712,309 |
| 2025-11-03 | VNO | 36.72 | 37.41 | 36.08 | 36.9 | 36.9 | 2.243e+6 |
| 2025-11-03 | THC | 205.78 | 205.78 | 198.33 | 201.39 | 201.39 | 1.234e+6 |
| 2025-11-03 | MMM | 163.72 | 163.98 | 159.26 | 159.95 | 159.95 | 3.141e+6 |
| 2025-11-03 | TKO | 185.5 | 188.41 | 184.62 | 186.26 | 186.26 | 1.489e+6 |
| 2025-11-03 | MNST | 66.82 | 67.07 | 66.29 | 66.51 | 66.51 | 4.330e+6 |
| 2025-11-03 | TPR | 108.52 | 109.32 | 103.45 | 105.67 | 105.67 | 4.349e+6 |
| 2025-11-03 | WMB | 57.33 | 58.27 | 56.42 | 58.12 | 58.12 | 1.017e+7 |
| 2025-11-03 | TMO | 562.67 | 564.71 | 553.23 | 563.89 | 563.89 | 1.835e+6 |
| 2025-11-03 | MO | 54.49 | 55.05 | 54.26 | 54.73 | 54.73 | 1.275e+7 |
| 2025-11-03 | TECH | 61.63 | 62.09 | 60.5 | 60.98 | 60.98 | 1.879e+6 |
| 2025-11-03 | TPL | 313.39 | 313.53 | 304.54 | 307.3 | 307.3 | 314,400 |
| 2025-11-03 | PM | 140.94 | 142.53 | 139.57 | 142.02 | 142.02 | 5.056e+6 |
| 2025-11-03 | MOH | 152.5 | 153.49 | 146.13 | 147.03 | 147.03 | 2.240e+6 |
| 2025-11-03 | TRIP | 16.05 | 16.2 | 15.38 | 15.4 | 15.4 | 2.285e+6 |
| 2025-11-03 | MOS | 26.61 | 26.69 | 26.07 | 26.52 | 26.52 | 8.335e+6 |
| 2025-11-03 | TDC | 20.83 | 21.62 | 20.62 | 21.59 | 21.59 | 1.975e+6 |
| 2025-11-03 | PKG | 192.14 | 193.47 | 190.52 | 193.26 | 193.26 | 862,900 |
| 2025-11-03 | MPC | 192.08 | 193.83 | 190.8 | 193.1 | 193.1 | 1.443e+6 |
| 2025-11-03 | TRMB | 79.8 | 79.94 | 78.62 | 79.57 | 79.57 | 1.547e+6 |
| 2025-11-03 | XOM | 111.99 | 112.47 | 111.15 | 111.27 | 111.27 | 1.229e+7 |
| 2025-11-03 | MPWR | 1,026.21 | 1,036.57 | 981.13 | 1,000.24 | 1,000.24 | 828,008 |
| 2025-11-03 | TRV | 265.36 | 266.5 | 262.26 | 265.64 | 265.64 | 1.982e+6 |
| 2025-11-03 | VZ | 38.26 | 38.36 | 37.61 | 38.22 | 38.22 | 3.985e+7 |
| 2025-11-03 | MRK | 84.42 | 84.74 | 81.04 | 81.19 | 81.19 | 1.388e+7 |
| 2025-11-03 | TT | 447.88 | 449.86 | 442.12 | 444.21 | 444.21 | 1.286e+6 |
| 2025-11-03 | VST | 190.29 | 194.65 | 187.33 | 192.51 | 192.51 | 3.585e+6 |
| 2025-11-03 | WRB | 70.1 | 70.61 | 69.11 | 70.56 | 70.56 | 5.322e+6 |
| 2025-11-03 | MRSH | 174.16 | 176.25 | 172.41 | 175.33 | 175.33 | 4.468e+6 |
| 2025-11-03 | VRTX | 428.48 | 430.1 | 418.6 | 426 | 426 | 1.939e+6 |
| 2025-11-03 | VTR | 72.15 | 73.31 | 71.76 | 73.21 | 73.21 | 4.243e+6 |
| 2025-11-03 | MS | 162.52 | 162.88 | 159.82 | 161.88 | 161.88 | 4.719e+6 |
| 2025-11-03 | VTRS | 10.07 | 10.29 | 10.02 | 10.25 | 10.25 | 9.738e+6 |
| 2025-11-03 | MSCI | 580.48 | 582.2 | 571.67 | 574.93 | 574.93 | 544,224 |
| 2025-11-03 | MSFT | 516.53 | 521.66 | 511.36 | 513.78 | 513.78 | 2.237e+7 |