Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77651–77700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | PGR | 202.99 | 204.48 | 198.79 | 199.15 | 199.15 | 3.808e+6 |
| 2025-10-28 | TT | 425.8 | 429.97 | 422.37 | 424.35 | 424.35 | 957,635 |
| 2025-10-28 | MPWR | 1,093.81 | 1,106.94 | 1,081.99 | 1,082.36 | 1,082.36 | 475,891 |
| 2025-10-28 | MRK | 86.72 | 86.72 | 85.56 | 85.66 | 85.66 | 8.346e+6 |
| 2025-10-28 | VST | 196.77 | 196.77 | 183.96 | 190.06 | 190.06 | 9.391e+6 |
| 2025-10-28 | MRSH | 185.1 | 185.71 | 180.87 | 180.96 | 180.96 | 2.990e+6 |
| 2025-10-28 | PPL | 36.77 | 36.88 | 36.33 | 36.34 | 36.34 | 3.458e+6 |
| 2025-10-28 | VTR | 70.34 | 71.02 | 68.65 | 69.18 | 69.18 | 2.445e+6 |
| 2025-10-28 | VICI | 29.89 | 29.89 | 29.34 | 29.39 | 29.39 | 1.433e+7 |
| 2025-10-28 | NFLX | 109.4 | 111.7 | 109.3 | 110.25 | 110.25 | 4.021e+7 |
| 2025-10-28 | VTRS | 10.1 | 10.18 | 9.99 | 10.01 | 10.01 | 7.206e+6 |
| 2025-10-28 | MS | 163.33 | 164.33 | 161.62 | 162.44 | 162.44 | 3.601e+6 |
| 2025-10-28 | MSCI | 548.03 | 588.06 | 545.07 | 587.45 | 587.45 | 1.466e+6 |
| 2025-10-28 | WAB | 198.72 | 201.18 | 197.14 | 197.28 | 197.28 | 719,207 |
| 2025-10-28 | PNW | 88.8 | 88.81 | 87.8 | 88.1 | 88.1 | 1.114e+6 |
| 2025-10-28 | MSFT | 546.55 | 550.25 | 537.38 | 538.67 | 538.67 | 2.999e+7 |
| 2025-10-28 | WAT | 350.22 | 353.01 | 345.02 | 345.95 | 345.95 | 467,529 |
| 2025-10-28 | STX | 228.18 | 229 | 216.72 | 222.03 | 222.03 | 6.501e+6 |
| 2025-10-28 | MSI | 438.39 | 442.47 | 437.06 | 437.59 | 437.59 | 520,212 |
| 2025-10-28 | WBD | 21.37 | 21.37 | 20.82 | 20.99 | 20.99 | 2.583e+7 |
| 2025-10-28 | PRU | 99.03 | 99.51 | 98.21 | 98.78 | 98.78 | 1.395e+6 |
| 2025-10-28 | MTCH | 32.4 | 32.5 | 31.97 | 32.29 | 32.29 | 2.393e+6 |
| 2025-10-28 | WDAY | 238.36 | 241.83 | 236.68 | 236.93 | 236.93 | 1.749e+6 |
| 2025-10-28 | NEE | 86.35 | 86.36 | 81.8 | 82.45 | 82.45 | 1.400e+7 |
| 2025-10-28 | URBN | 67.33 | 67.52 | 65.42 | 67.2 | 67.2 | 1.386e+6 |
| 2025-10-28 | WEC | 113.99 | 114.01 | 112.32 | 112.38 | 112.38 | 2.916e+6 |
| 2025-10-28 | MTD | 1,412.49 | 1,418.64 | 1,400.97 | 1,404.58 | 1,404.58 | 131,443 |
| 2025-10-28 | WTW | 323.27 | 323.27 | 317.76 | 318.43 | 318.43 | 696,600 |
| 2025-10-28 | WELL | 187.48 | 187.48 | 175.63 | 177.76 | 177.76 | 5.371e+6 |
| 2025-10-28 | MU | 218.75 | 222.72 | 217.38 | 221.73 | 221.73 | 1.496e+7 |
| 2025-10-28 | MUR | 27.32 | 27.6 | 26.83 | 27.08 | 27.08 | 1.381e+6 |
| 2025-10-28 | WFC | 85.7 | 85.93 | 84.44 | 85.54 | 85.54 | 1.320e+7 |
| 2025-10-28 | PRGO | 20.9 | 20.9 | 20.37 | 20.67 | 20.67 | 1.650e+6 |
| 2025-10-28 | NEM | 76.36 | 79.47 | 75.68 | 78.95 | 78.95 | 1.335e+7 |
| 2025-10-28 | WHR | 72.29 | 77.46 | 71.38 | 75.59 | 75.59 | 4.446e+6 |
| 2025-10-28 | ROL | 55.49 | 55.99 | 54.55 | 55.52 | 55.52 | 1.823e+6 |
| 2025-10-28 | SOLSV | 47.5 | 50 | 47 | 48 | 48 | 1.563e+6 |
| 2025-10-28 | WM | 197.43 | 207.17 | 195.71 | 202.64 | 202.64 | 3.979e+6 |
| 2025-10-28 | NI | 43.15 | 43.18 | 42.3 | 42.55 | 42.55 | 5.156e+6 |
| 2025-10-28 | VRSK | 232.36 | 234.8 | 230.77 | 231.06 | 231.06 | 1.753e+6 |
| 2025-10-28 | WMT | 103.43 | 103.51 | 102.43 | 102.55 | 102.55 | 1.332e+7 |
| 2025-10-28 | NKTR | 61.66 | 62.09 | 59.55 | 60.92 | 60.92 | 543,055 |
| 2025-10-28 | VNT | 42.78 | 43.09 | 42.36 | 42.66 | 42.66 | 642,600 |
| 2025-10-28 | WST | 284.34 | 286.59 | 280.32 | 282.8 | 282.8 | 749,100 |
| 2025-10-28 | NOC | 590.2 | 594.62 | 586.97 | 590.75 | 590.75 | 714,928 |
| 2025-10-28 | NOV | 14.51 | 14.96 | 14.3 | 14.81 | 14.81 | 1.306e+7 |
| 2025-10-28 | YUM | 140.89 | 141.85 | 139.74 | 139.78 | 139.78 | 1.451e+6 |
| 2025-10-28 | NOW | 189.86 | 190.2 | 187.58 | 187.58 | 187.58 | 4.725e+6 |
| 2025-10-28 | NRG | 171.97 | 172.37 | 164.38 | 171.24 | 171.24 | 2.472e+6 |
| 2025-10-28 | ZBRA | 293.5 | 293.5 | 259.01 | 274.31 | 274.31 | 3.141e+6 |