Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77351–77400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | NSC | 276.24 | 277.72 | 274.68 | 275.78 | 275.78 | 1.049e+6 |
| 2025-10-29 | TDG | 1,327.23 | 1,337.83 | 1,301.6 | 1,316 | 1,316 | 243,800 |
| 2025-10-29 | MET | 76.6 | 77.6 | 76.35 | 76.62 | 76.62 | 3.214e+6 |
| 2025-10-29 | PGR | 197.63 | 198.36 | 194.14 | 195.45 | 195.45 | 5.051e+6 |
| 2025-10-29 | TDY | 523.5 | 525.72 | 513.78 | 515.33 | 515.33 | 369,913 |
| 2025-10-29 | META | 753.49 | 757.9 | 741.28 | 750.42 | 750.42 | 2.682e+7 |
| 2025-10-29 | TSN | 50.82 | 50.89 | 49.8 | 49.87 | 49.87 | 2.867e+6 |
| 2025-10-29 | TE | 3.7 | 3.97 | 3.55 | 3.6 | 3.6 | 9.743e+6 |
| 2025-10-29 | MGM | 31.43 | 31.84 | 30.96 | 31.21 | 31.21 | 6.785e+6 |
| 2025-10-29 | TEL | 241.6 | 243.63 | 233.81 | 238.31 | 238.31 | 3.134e+6 |
| 2025-10-29 | TMUS | 218.4 | 219.22 | 210.06 | 212.92 | 212.92 | 8.835e+6 |
| 2025-10-29 | MHK | 117.48 | 119.74 | 116.75 | 117.53 | 117.53 | 755,200 |
| 2025-10-29 | TER | 169.75 | 176.96 | 161.91 | 173.67 | 173.67 | 1.220e+7 |
| 2025-10-29 | TFX | 128.42 | 129.24 | 126.5 | 127.03 | 127.03 | 432,200 |
| 2025-10-29 | MKC | 64.33 | 64.41 | 62.64 | 62.83 | 62.83 | 2.669e+6 |
| 2025-10-29 | TJX | 142.28 | 142.55 | 139.6 | 140.42 | 140.42 | 4.383e+6 |
| 2025-10-29 | STLD | 160.58 | 163.74 | 158.44 | 162.49 | 162.49 | 1.081e+6 |
| 2025-10-29 | MKTX | 159.51 | 160.47 | 156.17 | 156.59 | 156.59 | 704,777 |
| 2025-10-29 | SCHW | 92.58 | 94.19 | 92.34 | 93.69 | 93.69 | 1.177e+7 |
| 2025-10-29 | TGT | 93.47 | 94.01 | 91.06 | 91.15 | 91.15 | 6.126e+6 |
| 2025-10-29 | MLM | 614.41 | 628.86 | 611.78 | 615.33 | 615.33 | 410,134 |
| 2025-10-29 | ULTA | 516.65 | 518.9 | 500.15 | 506.07 | 506.07 | 699,153 |
| 2025-10-29 | THC | 205.34 | 212.22 | 203.54 | 209.14 | 209.14 | 1.423e+6 |
| 2025-10-29 | MMM | 164.84 | 165.67 | 161.34 | 162.35 | 162.35 | 3.163e+6 |
| 2025-10-29 | USB | 45.98 | 46.55 | 45.46 | 45.72 | 45.72 | 8.830e+6 |
| 2025-10-29 | TKO | 185.64 | 188.12 | 184.8 | 185.16 | 185.16 | 1.113e+6 |
| 2025-10-29 | MNST | 68.87 | 68.92 | 66.41 | 66.56 | 66.56 | 5.797e+6 |
| 2025-10-29 | SWK | 69.66 | 70.78 | 67.88 | 68.39 | 68.39 | 1.861e+6 |
| 2025-10-29 | TMO | 557.33 | 570.57 | 554.09 | 557.33 | 557.33 | 1.954e+6 |
| 2025-10-29 | MO | 60.86 | 61.22 | 59.78 | 59.85 | 59.85 | 1.028e+7 |
| 2025-10-29 | TECH | 63.21 | 63.81 | 61.09 | 61.74 | 61.74 | 1.833e+6 |
| 2025-10-29 | TPL | 304.09 | 312.62 | 302.82 | 307.21 | 307.21 | 286,800 |
| 2025-10-29 | MOH | 165 | 165 | 160 | 160.28 | 160.28 | 1.830e+6 |
| 2025-10-29 | TRIP | 16.41 | 16.47 | 15.84 | 15.94 | 15.94 | 1.934e+6 |
| 2025-10-29 | TRMB | 80.25 | 80.94 | 78.82 | 79.39 | 79.39 | 1.523e+6 |
| 2025-10-29 | MOS | 28.43 | 28.6 | 27.72 | 27.87 | 27.87 | 4.070e+6 |
| 2025-10-29 | TRV | 263.28 | 267.3 | 263.24 | 265.89 | 265.89 | 1.263e+6 |
| 2025-10-29 | VRTX | 418.02 | 422.98 | 415.77 | 417.21 | 417.21 | 1.325e+6 |
| 2025-10-29 | MPC | 188.94 | 194.75 | 187.7 | 193.06 | 193.06 | 1.625e+6 |
| 2025-10-29 | TT | 424.4 | 435.69 | 423.76 | 425.47 | 425.47 | 2.138e+6 |
| 2025-10-29 | PKG | 202.34 | 202.34 | 193.46 | 194.31 | 194.31 | 996,376 |
| 2025-10-29 | MPWR | 1,091.93 | 1,119.24 | 1,086.48 | 1,090.05 | 1,090.05 | 817,568 |
| 2025-10-29 | NDSN | 233.17 | 235.82 | 230.52 | 231.66 | 231.66 | 378,500 |
| 2025-10-29 | VST | 191.77 | 200.18 | 188.95 | 198.82 | 198.82 | 6.159e+6 |
| 2025-10-29 | MRK | 85.58 | 86.46 | 84.72 | 85.22 | 85.22 | 1.092e+7 |
| 2025-10-29 | SLG | 50.94 | 51.52 | 49.61 | 50.15 | 50.15 | 1.456e+6 |
| 2025-10-29 | VTR | 68.85 | 69.31 | 68.31 | 68.91 | 68.91 | 4.527e+6 |
| 2025-10-29 | MRSH | 179.15 | 180.94 | 177.44 | 178.16 | 178.16 | 3.851e+6 |
| 2025-10-29 | VTRS | 9.97 | 10.15 | 9.95 | 10 | 10 | 9.644e+6 |
| 2025-10-29 | NFLX | 109.98 | 110.86 | 109.6 | 110.04 | 110.04 | 3.400e+7 |