Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83751–83800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | TFX | 117.57 | 122.01 | 117.44 | 121.24 | 121.24 | 353,241 |
| 2025-10-14 | RL | 311.09 | 318.32 | 308.22 | 316.25 | 316.25 | 475,837 |
| 2025-10-14 | MHK | 118.04 | 125.8 | 117.98 | 125.71 | 125.71 | 876,800 |
| 2025-10-14 | TGT | 83.8 | 86.58 | 83.62 | 86.15 | 86.15 | 6.352e+6 |
| 2025-10-14 | MKC | 63.64 | 64.85 | 63.09 | 64.77 | 64.77 | 2.426e+6 |
| 2025-10-14 | TPR | 111.95 | 116.58 | 110.66 | 115.54 | 115.54 | 2.005e+6 |
| 2025-10-14 | THC | 191.01 | 196.6 | 190.48 | 196.33 | 196.33 | 1.184e+6 |
| 2025-10-14 | MKTX | 169.66 | 171.22 | 167.71 | 168.65 | 168.65 | 525,234 |
| 2025-10-14 | SWK | 61.82 | 65.86 | 61.78 | 65.51 | 65.51 | 2.621e+6 |
| 2025-10-14 | TKO | 185.98 | 191.58 | 185.28 | 188.5 | 188.5 | 701,400 |
| 2025-10-14 | MLM | 636.97 | 655.67 | 631.29 | 655.16 | 655.16 | 329,850 |
| 2025-10-14 | USB | 45.08 | 46.42 | 45.02 | 46.16 | 46.16 | 8.845e+6 |
| 2025-10-14 | TMO | 520.83 | 528.92 | 518.54 | 524.91 | 524.91 | 1.601e+6 |
| 2025-10-14 | MMM | 147.21 | 151.58 | 147.21 | 150.42 | 150.42 | 2.605e+6 |
| 2025-10-14 | TPL | 290.56 | 305.99 | 286.65 | 301.61 | 301.61 | 415,800 |
| 2025-10-14 | URBN | 67.97 | 68.83 | 67.08 | 67.92 | 67.92 | 2.162e+6 |
| 2025-10-14 | TECH | 58.46 | 59.81 | 57.89 | 59 | 59 | 1.691e+6 |
| 2025-10-14 | MNST | 67.15 | 68.9 | 67.01 | 68.61 | 68.61 | 6.204e+6 |
| 2025-10-14 | TRIP | 15.08 | 16.04 | 15.04 | 15.72 | 15.72 | 1.879e+6 |
| 2025-10-14 | TSLA | 426.79 | 434.2 | 417.86 | 429.24 | 429.24 | 7.267e+7 |
| 2025-10-14 | MO | 62.78 | 63.62 | 62.62 | 63.17 | 63.17 | 6.585e+6 |
| 2025-10-14 | TRV | 268.28 | 273.78 | 268.28 | 273.56 | 273.56 | 909,200 |
| 2025-10-14 | MOH | 192.32 | 196.24 | 191.7 | 194.89 | 194.89 | 804,764 |
| 2025-10-14 | SWKS | 69.69 | 71.95 | 69.61 | 71.1 | 71.1 | 2.276e+6 |
| 2025-10-14 | TT | 412.22 | 423.05 | 409.46 | 422.04 | 422.04 | 1.872e+6 |
| 2025-10-14 | RHI | 29.4 | 30.56 | 29.16 | 30.43 | 30.43 | 1.437e+6 |
| 2025-10-14 | XOM | 108.33 | 110.49 | 108.28 | 109.83 | 109.83 | 1.117e+7 |
| 2025-10-14 | VST | 205.22 | 208.27 | 200.84 | 204.94 | 204.94 | 3.088e+6 |
| 2025-10-14 | VZ | 38.54 | 39.3 | 38.5 | 39.27 | 39.27 | 2.235e+7 |
| 2025-10-14 | TRMB | 75.65 | 78.65 | 75.4 | 78.04 | 78.04 | 1.074e+6 |
| 2025-10-14 | TRGP | 146.52 | 149.14 | 144.89 | 147.91 | 147.91 | 1.698e+6 |
| 2025-10-14 | TTD | 50.3 | 51.26 | 49.45 | 50.73 | 50.73 | 8.134e+6 |
| 2025-10-14 | MOS | 29.68 | 29.92 | 29.03 | 29.13 | 29.13 | 5.724e+6 |
| 2025-10-14 | VTR | 66.78 | 67.32 | 66.53 | 67.12 | 67.12 | 1.829e+6 |
| 2025-10-14 | MPC | 178.92 | 183.54 | 178.77 | 180.61 | 180.61 | 1.390e+6 |
| 2025-10-14 | VTRS | 9.48 | 9.7 | 9.47 | 9.66 | 9.66 | 6.460e+6 |
| 2025-10-14 | MPWR | 963.98 | 991.17 | 956.47 | 964.69 | 964.69 | 754,100 |
| 2025-10-14 | NKE | 65.62 | 67.13 | 65.21 | 66.77 | 66.77 | 9.484e+6 |
| 2025-10-14 | NBR | 39.15 | 40.55 | 39.15 | 40.09 | 40.09 | 192,513 |
| 2025-10-14 | WAB | 191 | 195.83 | 190.59 | 195.29 | 195.29 | 566,120 |
| 2025-10-14 | MRK | 84.04 | 84.33 | 82.83 | 83.37 | 83.37 | 9.675e+6 |
| 2025-10-14 | WAT | 332.97 | 338.37 | 331.87 | 333.14 | 333.14 | 649,800 |
| 2025-10-14 | PAYC | 198.49 | 202.05 | 198.49 | 199.53 | 199.53 | 532,200 |
| 2025-10-14 | MRSH | 203.68 | 205.18 | 202.44 | 204.92 | 204.92 | 2.013e+6 |
| 2025-10-14 | WBD | 17.33 | 18.17 | 17.33 | 17.98 | 17.98 | 1.979e+7 |
| 2025-10-14 | PPG | 96.1 | 99.37 | 96.09 | 98.55 | 98.55 | 1.363e+6 |
| 2025-10-14 | MS | 151.91 | 154.49 | 149.34 | 152.74 | 152.74 | 8.024e+6 |
| 2025-10-14 | NEE | 83.05 | 83.71 | 82.32 | 83.51 | 83.51 | 8.913e+6 |
| 2025-10-14 | WDAY | 233.71 | 238.97 | 232.8 | 237.18 | 237.18 | 1.793e+6 |
| 2025-10-14 | WMB | 61.1 | 61.82 | 60.82 | 61.4 | 61.4 | 4.536e+6 |