Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85001–85050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | MKTX | 169.51 | 175.11 | 169.11 | 174.88 | 174.88 | 852,200 |
| 2025-10-10 | SWK | 68.74 | 68.76 | 62.8 | 62.98 | 62.98 | 4.778e+6 |
| 2025-10-10 | SPGI | 490.18 | 492.3 | 483.21 | 484.02 | 484.02 | 2.224e+6 |
| 2025-10-10 | ROP | 518.34 | 518.47 | 501.59 | 506.67 | 506.67 | 1.291e+6 |
| 2025-10-10 | MLM | 637.02 | 638.27 | 630.43 | 630.75 | 630.75 | 347,000 |
| 2025-10-10 | SEE | 34.82 | 34.96 | 33.38 | 33.44 | 33.44 | 1.515e+6 |
| 2025-10-10 | SPG | 175.4 | 176.02 | 171.18 | 171.19 | 171.19 | 1.621e+6 |
| 2025-10-10 | ROST | 150.01 | 150.97 | 146.84 | 147.06 | 147.06 | 2.366e+6 |
| 2025-10-10 | MMM | 151.12 | 152.11 | 146.4 | 146.69 | 146.69 | 3.505e+6 |
| 2025-10-10 | SLB | 32.57 | 32.64 | 31.29 | 31.29 | 31.29 | 1.564e+7 |
| 2025-10-10 | TTWO | 256.09 | 258.14 | 250.95 | 251.97 | 251.97 | 1.350e+6 |
| 2025-10-10 | RSG | 220.57 | 225.01 | 219.51 | 223.86 | 223.86 | 1.655e+6 |
| 2025-10-10 | MNST | 69.34 | 70.06 | 69.2 | 69.62 | 69.62 | 6.769e+6 |
| 2025-10-10 | PRGO | 20.67 | 20.74 | 19.85 | 20.33 | 20.33 | 2.192e+6 |
| 2025-10-10 | VRT | 178.32 | 183 | 168.55 | 168.91 | 168.91 | 1.607e+7 |
| 2025-10-10 | RVTY | 91.61 | 91.95 | 87.88 | 88.1 | 88.1 | 1.206e+6 |
| 2025-10-10 | MO | 63.85 | 64.83 | 63.45 | 64.27 | 64.27 | 1.165e+7 |
| 2025-10-10 | STT | 116.25 | 116.56 | 109.42 | 109.55 | 109.55 | 2.373e+6 |
| 2025-10-10 | SATS | 76.51 | 78.08 | 73.56 | 74 | 74 | 2.932e+6 |
| 2025-10-10 | SMCI | 58.24 | 58.51 | 52.56 | 52.86 | 52.86 | 4.509e+7 |
| 2025-10-10 | MOH | 201.89 | 201.89 | 193.27 | 194.05 | 194.05 | 838,029 |
| 2025-10-10 | SEDG | 39.52 | 39.53 | 34.22 | 35.06 | 35.06 | 5.213e+6 |
| 2025-10-10 | SBNY | 0.55 | 0.68 | 0.55 | 0.65 | 0.65 | 6,123 |
| 2025-10-10 | TXT | 85.01 | 85.12 | 81.35 | 81.49 | 81.49 | 1.199e+6 |
| 2025-10-10 | MOS | 29.76 | 30.39 | 28.83 | 29.52 | 29.52 | 1.197e+7 |
| 2025-10-10 | VAL | 49.77 | 49.8 | 46.7 | 46.75 | 46.75 | 1.291e+6 |
| 2025-10-10 | SE | 186.6 | 189.78 | 180 | 180.82 | 180.82 | 3.196e+6 |
| 2025-10-10 | TECH | 59.67 | 59.79 | 57.58 | 58.39 | 58.39 | 1.600e+6 |
| 2025-10-10 | MPC | 183.45 | 185.11 | 178.24 | 178.41 | 178.41 | 1.678e+6 |
| 2025-10-10 | SOLV | 71.84 | 72.09 | 70.26 | 70.52 | 70.52 | 1.256e+6 |
| 2025-10-10 | SHW | 333.6 | 335.45 | 329.36 | 330.44 | 330.44 | 2.419e+6 |
| 2025-10-10 | UBER | 96.3 | 96.45 | 93.33 | 93.4 | 93.4 | 1.702e+7 |
| 2025-10-10 | MPWR | 981.82 | 986.6 | 898.07 | 901.11 | 901.11 | 872,625 |
| 2025-10-10 | SBUX | 78.12 | 79.64 | 76.89 | 76.94 | 76.94 | 1.113e+7 |
| 2025-10-10 | STI | 5.49 | 5.85 | 5.31 | 5.49 | 5.49 | 163,006 |
| 2025-10-10 | SIG | 96.2 | 96.2 | 90.83 | 91.35 | 91.35 | 822,713 |
| 2025-10-10 | MRK | 86.56 | 86.85 | 84.57 | 84.64 | 84.64 | 1.123e+7 |
| 2025-10-10 | VLO | 158.01 | 159.06 | 154.97 | 155.34 | 155.34 | 2.363e+6 |
| 2025-10-10 | XRAY | 12 | 12.01 | 11.52 | 11.66 | 11.66 | 6.368e+6 |
| 2025-10-10 | T | 25.28 | 25.67 | 25.15 | 25.31 | 25.31 | 3.798e+7 |
| 2025-10-10 | MRSH | 205.19 | 205.72 | 203.65 | 204.92 | 204.92 | 2.841e+6 |
| 2025-10-10 | XOM | 109.81 | 110.16 | 108.29 | 108.31 | 108.31 | 1.381e+7 |
| 2025-10-10 | UNH | 364.11 | 364.11 | 347.46 | 349.42 | 349.42 | 1.314e+7 |
| 2025-10-10 | TAP | 45.37 | 45.63 | 44.77 | 45.03 | 45.03 | 2.169e+6 |
| 2025-10-10 | MS | 154.22 | 155.3 | 149.29 | 149.31 | 149.31 | 5.532e+6 |
| 2025-10-10 | SJM | 102.45 | 103.07 | 101.36 | 101.55 | 101.55 | 1.114e+6 |
| 2025-10-10 | TDG | 1,273.14 | 1,287.8 | 1,270 | 1,277.99 | 1,277.99 | 240,018 |
| 2025-10-10 | NDAQ | 90.84 | 91.4 | 88.31 | 88.36 | 88.36 | 3.340e+6 |
| 2025-10-10 | MSCI | 556.03 | 556.83 | 540.72 | 541.14 | 541.14 | 488,235 |
| 2025-10-10 | URI | 979.74 | 982.68 | 943.84 | 943.96 | 943.96 | 461,500 |