Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78251–78300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | MOS | 29.53 | 29.77 | 28.64 | 28.75 | 28.75 | 3.654e+6 |
| 2025-10-27 | TRIP | 16.8 | 16.9 | 16.47 | 16.72 | 16.72 | 1.511e+6 |
| 2025-10-27 | STLD | 152.79 | 157.55 | 150.73 | 157.07 | 157.07 | 1.776e+6 |
| 2025-10-27 | TMUS | 214.88 | 219.49 | 213.46 | 218.54 | 218.54 | 5.968e+6 |
| 2025-10-27 | TSLA | 439.98 | 460.16 | 438.69 | 452.42 | 452.42 | 1.059e+8 |
| 2025-10-27 | TRMB | 82.22 | 82.47 | 80.5 | 81.12 | 81.12 | 1.087e+6 |
| 2025-10-27 | XYZ | 80.58 | 81.49 | 79.9 | 80.15 | 80.15 | 5.159e+6 |
| 2025-10-27 | XOM | 113.17 | 113.45 | 112.58 | 113.4 | 113.4 | 1.098e+7 |
| 2025-10-27 | MPC | 194.02 | 194.85 | 191.68 | 193.54 | 193.54 | 2.623e+6 |
| 2025-10-27 | VZ | 37.58 | 38.04 | 37.54 | 37.99 | 37.99 | 2.749e+7 |
| 2025-10-27 | TRV | 267.61 | 268.55 | 266.46 | 268.3 | 268.3 | 1.108e+6 |
| 2025-10-27 | VRTX | 422 | 423.61 | 418.76 | 420.17 | 420.17 | 1.262e+6 |
| 2025-10-27 | TT | 427.15 | 428.83 | 424.15 | 426.26 | 426.26 | 1.085e+6 |
| 2025-10-27 | MPWR | 1,093.24 | 1,107.96 | 1,089.67 | 1,100.98 | 1,100.98 | 555,034 |
| 2025-10-27 | NUE | 139.27 | 143.84 | 138.26 | 143.18 | 143.18 | 2.766e+6 |
| 2025-10-27 | VST | 203.1 | 203.1 | 195.96 | 198.75 | 198.75 | 4.540e+6 |
| 2025-10-27 | MRK | 86.13 | 86.91 | 85.66 | 86.61 | 86.61 | 7.227e+6 |
| 2025-10-27 | MRSH | 184.97 | 186.47 | 183.86 | 185.71 | 185.71 | 2.679e+6 |
| 2025-10-27 | TGNA | 19.88 | 19.91 | 19.59 | 19.6 | 19.6 | 855,900 |
| 2025-10-27 | VTR | 69.5 | 70.7 | 69.39 | 70.66 | 70.66 | 1.986e+6 |
| 2025-10-27 | PPL | 36.86 | 36.93 | 36.48 | 36.88 | 36.88 | 3.604e+6 |
| 2025-10-27 | MS | 162.2 | 163.9 | 162.14 | 163.24 | 163.24 | 5.056e+6 |
| 2025-10-27 | VICI | 30.14 | 30.19 | 29.9 | 29.99 | 29.99 | 7.499e+6 |
| 2025-10-27 | VTRS | 10.07 | 10.16 | 9.91 | 10.14 | 10.14 | 6.682e+6 |
| 2025-10-27 | WAB | 197.58 | 199.8 | 196.2 | 199.62 | 199.62 | 998,565 |
| 2025-10-27 | MSCI | 539.75 | 543.02 | 537.02 | 541.05 | 541.05 | 688,398 |
| 2025-10-27 | MSFT | 528.44 | 531.22 | 525.69 | 528.18 | 528.18 | 1.873e+7 |
| 2025-10-27 | PNW | 89.21 | 89.56 | 88.31 | 89.19 | 89.19 | 833,900 |
| 2025-10-27 | WAT | 359.39 | 359.79 | 351.75 | 351.75 | 351.75 | 520,747 |
| 2025-10-27 | MSI | 436.94 | 441.6 | 435.09 | 441.35 | 441.35 | 584,994 |
| 2025-10-27 | STX | 240.28 | 240.95 | 226.64 | 229.32 | 229.32 | 4.942e+6 |
| 2025-10-27 | WBD | 21.05 | 21.44 | 20.86 | 21.04 | 21.04 | 2.401e+7 |
| 2025-10-27 | MTCH | 32.44 | 32.54 | 32.2 | 32.43 | 32.43 | 2.253e+6 |
| 2025-10-27 | PRU | 99.87 | 100.25 | 99.15 | 99.52 | 99.52 | 1.611e+6 |
| 2025-10-27 | SWKS | 72.96 | 74.27 | 72.79 | 74.1 | 74.1 | 1.853e+6 |
| 2025-10-27 | WDAY | 243.77 | 244.26 | 238 | 238.91 | 238.91 | 1.920e+6 |
| 2025-10-27 | MTD | 1,433.51 | 1,443.61 | 1,413.98 | 1,419.71 | 1,419.71 | 175,200 |
| 2025-10-27 | WEC | 113.23 | 113.92 | 112.25 | 113.81 | 113.81 | 2.116e+6 |
| 2025-10-27 | WRB | 73.66 | 74.25 | 73.42 | 73.98 | 73.98 | 2.290e+6 |
| 2025-10-27 | WELL | 176.41 | 180.9 | 175.61 | 180.64 | 180.64 | 3.371e+6 |
| 2025-10-27 | MU | 224.63 | 224.8 | 215.56 | 219.92 | 219.92 | 2.387e+7 |
| 2025-10-27 | SWK | 69.53 | 71.19 | 69.46 | 70.46 | 70.46 | 2.000e+6 |
| 2025-10-27 | SBAC | 193.62 | 195.19 | 192.58 | 193.72 | 193.72 | 1.133e+6 |
| 2025-10-27 | WFC | 85.53 | 85.96 | 84.95 | 85.64 | 85.64 | 1.168e+7 |
| 2025-10-27 | MUR | 28.5 | 28.64 | 27.73 | 27.84 | 27.84 | 1.224e+6 |
| 2025-10-27 | NEM | 78.86 | 79.77 | 76.48 | 78.25 | 78.25 | 2.356e+7 |
| 2025-10-27 | PRGO | 20.53 | 21.06 | 20.22 | 20.99 | 20.99 | 2.835e+6 |
| 2025-10-27 | WHR | 72.15 | 73 | 71.48 | 71.89 | 71.89 | 2.243e+6 |
| 2025-10-27 | STI | 14.8 | 14.8 | 11.47 | 13.2 | 13.2 | 462,731 |
| 2025-10-27 | VFC | 16.34 | 16.78 | 16.17 | 16.45 | 16.45 | 1.536e+7 |