Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82551–82600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | MO | 62.64 | 62.75 | 61.92 | 62.07 | 62.07 | 6.458e+6 |
| 2025-10-16 | TT | 421.18 | 421.3 | 413.12 | 413.96 | 413.96 | 928,112 |
| 2025-10-16 | VST | 214.2 | 216.5 | 208.1 | 209.82 | 209.82 | 3.562e+6 |
| 2025-10-16 | MOH | 188.33 | 192.18 | 186 | 188.56 | 188.56 | 1.113e+6 |
| 2025-10-16 | UDR | 35.42 | 35.46 | 34.94 | 35.04 | 35.04 | 2.007e+6 |
| 2025-10-16 | VTR | 68.21 | 68.88 | 68.04 | 68.69 | 68.69 | 1.825e+6 |
| 2025-10-16 | MOS | 29.14 | 29.88 | 28.56 | 28.63 | 28.63 | 8.603e+6 |
| 2025-10-16 | SJM | 100.5 | 103.32 | 100.48 | 100.72 | 100.72 | 1.489e+6 |
| 2025-10-16 | VTRS | 9.81 | 9.93 | 9.74 | 9.83 | 9.83 | 6.151e+6 |
| 2025-10-16 | MPC | 182.75 | 182.75 | 177.84 | 178.66 | 178.66 | 1.194e+6 |
| 2025-10-16 | NBR | 39.68 | 40.76 | 39.18 | 40.32 | 40.32 | 237,400 |
| 2025-10-16 | WAB | 197.92 | 198.54 | 192.82 | 192.91 | 192.91 | 688,914 |
| 2025-10-16 | MPWR | 1,007.8 | 1,037.67 | 1,004.22 | 1,023.05 | 1,023.05 | 517,834 |
| 2025-10-16 | TGNA | 19.59 | 19.65 | 19.49 | 19.52 | 19.52 | 1.829e+6 |
| 2025-10-16 | WAT | 327.9 | 337.25 | 323.46 | 334.87 | 334.87 | 731,300 |
| 2025-10-16 | MRK | 83.08 | 84.16 | 82.29 | 82.6 | 82.6 | 1.171e+7 |
| 2025-10-16 | PAYC | 199.48 | 200.56 | 197.52 | 199.49 | 199.49 | 646,516 |
| 2025-10-16 | WBD | 18.63 | 18.65 | 18.06 | 18.29 | 18.29 | 1.539e+7 |
| 2025-10-16 | MRSH | 191.98 | 194.51 | 183.24 | 184.59 | 184.59 | 8.750e+6 |
| 2025-10-16 | WDAY | 236.79 | 241 | 227.14 | 227.6 | 227.6 | 2.241e+6 |
| 2025-10-16 | SWKS | 73.01 | 73.11 | 71.62 | 72.76 | 72.76 | 2.050e+6 |
| 2025-10-16 | MS | 160.36 | 161.99 | 156.31 | 157.34 | 157.34 | 1.048e+7 |
| 2025-10-16 | WEC | 114.35 | 115.19 | 113.18 | 113.33 | 113.33 | 2.592e+6 |
| 2025-10-16 | PRU | 99.83 | 100.3 | 96.99 | 97.23 | 97.23 | 1.747e+6 |
| 2025-10-16 | MSCI | 544.34 | 544.34 | 526.14 | 527.68 | 527.68 | 773,251 |
| 2025-10-16 | WELL | 171.7 | 171.84 | 169.4 | 170.22 | 170.22 | 2.631e+6 |
| 2025-10-16 | PLD | 121.93 | 123.1 | 118.37 | 119.28 | 119.28 | 6.320e+6 |
| 2025-10-16 | MSFT | 509.36 | 513.61 | 504.94 | 508.4 | 508.4 | 1.556e+7 |
| 2025-10-16 | SNA | 338.96 | 350.14 | 330.66 | 337.17 | 337.17 | 1.114e+6 |
| 2025-10-16 | WFC | 85.62 | 86.06 | 81.7 | 82.68 | 82.68 | 2.272e+7 |
| 2025-10-16 | MSI | 437.24 | 438.54 | 431.89 | 434.61 | 434.61 | 829,193 |
| 2025-10-16 | USB | 46.31 | 46.84 | 44.5 | 44.75 | 44.75 | 2.162e+7 |
| 2025-10-16 | WHR | 71.15 | 71.25 | 69.78 | 70.34 | 70.34 | 1.961e+6 |
| 2025-10-16 | MTCH | 32.55 | 32.6 | 31.59 | 31.96 | 31.96 | 2.485e+6 |
| 2025-10-16 | WMB | 62.9 | 63.13 | 61.32 | 61.57 | 61.57 | 5.352e+6 |
| 2025-10-16 | ORCL | 303.73 | 320.56 | 301.21 | 311.08 | 311.08 | 3.250e+7 |
| 2025-10-16 | MTD | 1,317.97 | 1,360.49 | 1,311.06 | 1,359.61 | 1,359.61 | 153,200 |
| 2025-10-16 | STE | 235.22 | 239.67 | 234.14 | 239.1 | 239.1 | 450,800 |
| 2025-10-16 | WM | 211.84 | 212.47 | 210.06 | 211.63 | 211.63 | 1.196e+6 |
| 2025-10-16 | MU | 199.8 | 206.18 | 195.05 | 202.37 | 202.37 | 4.204e+7 |
| 2025-10-16 | WMT | 108.54 | 108.92 | 105.02 | 105.83 | 105.83 | 1.637e+7 |
| 2025-10-16 | URBN | 67.9 | 69.07 | 66.3 | 66.6 | 66.6 | 1.947e+6 |
| 2025-10-16 | MUR | 27.13 | 27.27 | 26.09 | 26.44 | 26.44 | 2.206e+6 |
| 2025-10-16 | WST | 264.21 | 268.76 | 259.49 | 266.54 | 266.54 | 771,400 |
| 2025-10-16 | YUM | 142.89 | 143.14 | 140.89 | 142.05 | 142.05 | 1.498e+6 |
| 2025-10-16 | NEM | 94.58 | 98.1 | 93.65 | 97.79 | 97.79 | 1.301e+7 |
| 2025-10-16 | TRGP | 149.38 | 150.25 | 143.47 | 143.9 | 143.9 | 1.797e+6 |
| 2025-10-16 | SEDG | 40.27 | 41.37 | 39.08 | 40.11 | 40.11 | 3.481e+6 |
| 2025-10-16 | NI | 42.81 | 43.19 | 42.21 | 42.38 | 42.38 | 4.102e+6 |
| 2025-10-16 | ZBRA | 294.99 | 297.49 | 288.88 | 293.93 | 293.93 | 423,200 |