Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85051–85100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | TDY | 577.27 | 579.52 | 565.85 | 567.44 | 567.44 | 239,028 |
| 2025-10-10 | PRU | 100.31 | 100.54 | 96.4 | 96.52 | 96.52 | 2.199e+6 |
| 2025-10-10 | MSFT | 516.38 | 520.29 | 506.43 | 507.75 | 507.75 | 2.413e+7 |
| 2025-10-10 | TRMB | 79.37 | 79.54 | 75.47 | 75.63 | 75.63 | 955,948 |
| 2025-10-10 | TE | 4.16 | 4.19 | 3.52 | 3.64 | 3.64 | 1.620e+7 |
| 2025-10-10 | VEEV | 299.1 | 299.1 | 286.22 | 286.59 | 286.59 | 1.321e+6 |
| 2025-10-10 | MSI | 457.69 | 459.26 | 452.64 | 453.59 | 453.59 | 831,400 |
| 2025-10-10 | PSA | 288.85 | 291.05 | 287.52 | 288.27 | 288.27 | 814,618 |
| 2025-10-10 | TEL | 221.64 | 221.97 | 212.11 | 212.39 | 212.39 | 1.153e+6 |
| 2025-10-10 | TER | 145.57 | 147.76 | 131.54 | 131.87 | 131.87 | 5.757e+6 |
| 2025-10-10 | MTCH | 32.17 | 32.27 | 31.02 | 31.07 | 31.07 | 4.765e+6 |
| 2025-10-10 | PPL | 36.47 | 36.9 | 36.38 | 36.66 | 36.66 | 3.324e+6 |
| 2025-10-10 | ULTA | 564.72 | 571.05 | 548.98 | 549.28 | 549.28 | 586,428 |
| 2025-10-10 | TFX | 124.02 | 124.78 | 117.95 | 118.4 | 118.4 | 628,000 |
| 2025-10-10 | MTD | 1,309.24 | 1,312.41 | 1,270.65 | 1,273.67 | 1,273.67 | 114,703 |
| 2025-10-10 | PKG | 209.95 | 210.45 | 204.12 | 204.29 | 204.29 | 645,300 |
| 2025-10-10 | SW | 41.42 | 42.01 | 39.13 | 39.16 | 39.16 | 5.208e+6 |
| 2025-10-10 | NKE | 67.3 | 67.61 | 64.04 | 64.38 | 64.38 | 1.881e+7 |
| 2025-10-10 | MU | 192.8 | 193.28 | 179.46 | 181.45 | 181.45 | 2.699e+7 |
| 2025-10-10 | SNDK | 131.46 | 132 | 116.17 | 116.91 | 116.91 | 7.860e+6 |
| 2025-10-10 | TGT | 86.36 | 86.41 | 82.67 | 82.83 | 82.83 | 1.393e+7 |
| 2025-10-10 | TXN | 175.98 | 177.89 | 168.02 | 168.22 | 168.22 | 9.630e+6 |
| 2025-10-10 | MUR | 28.14 | 28.17 | 25.76 | 25.98 | 25.98 | 3.637e+6 |
| 2025-10-10 | THC | 195.19 | 195.46 | 189.13 | 189.58 | 189.58 | 869,667 |
| 2025-10-10 | PLTR | 185.17 | 187.1 | 173.53 | 175.44 | 175.44 | 5.519e+7 |
| 2025-10-10 | RL | 322.21 | 322.21 | 306.63 | 307.79 | 307.79 | 594,500 |
| 2025-10-10 | NEM | 85.83 | 86.32 | 84.33 | 84.73 | 84.73 | 9.048e+6 |
| 2025-10-10 | TKO | 185.03 | 189.35 | 184.67 | 185.61 | 185.61 | 1.422e+6 |
| 2025-10-10 | SYY | 77.14 | 77.86 | 76.88 | 77.29 | 77.29 | 2.021e+6 |
| 2025-10-10 | ORCL | 298.45 | 305.84 | 290.23 | 291.17 | 291.17 | 2.890e+7 |
| 2025-10-10 | NI | 42.26 | 42.67 | 42 | 42.03 | 42.03 | 3.126e+6 |
| 2025-10-10 | ROK | 341.44 | 344.07 | 329.33 | 330.36 | 330.36 | 862,082 |
| 2025-10-10 | TMO | 533.89 | 536.99 | 522.73 | 523.88 | 523.88 | 1.416e+6 |
| 2025-10-10 | RHI | 31.2 | 31.26 | 29.22 | 29.26 | 29.26 | 1.494e+6 |
| 2025-10-10 | NKTR | 55.7 | 56.49 | 52.91 | 54.34 | 54.34 | 533,813 |
| 2025-10-10 | WDC | 119.84 | 121.79 | 114.88 | 115.27 | 115.27 | 7.046e+6 |
| 2025-10-10 | TPL | 299.1 | 302.84 | 292.45 | 295.53 | 295.53 | 411,600 |
| 2025-10-10 | TSLA | 436.54 | 443.13 | 411.45 | 413.49 | 413.49 | 1.121e+8 |
| 2025-10-10 | NOC | 628.79 | 630.67 | 614.94 | 618.99 | 618.99 | 660,101 |
| 2025-10-10 | WSM | 188.84 | 190.22 | 179.2 | 179.52 | 179.52 | 1.937e+6 |
| 2025-10-10 | TMUS | 225.04 | 228.78 | 223.65 | 226.57 | 226.57 | 5.106e+6 |
| 2025-10-10 | TRIP | 15.58 | 15.59 | 14.81 | 14.91 | 14.91 | 2.058e+6 |
| 2025-10-10 | NOV | 12.91 | 13 | 12.18 | 12.2 | 12.2 | 3.521e+6 |
| 2025-10-10 | VFC | 13.69 | 13.74 | 12.89 | 13.16 | 13.16 | 9.575e+6 |
| 2025-10-10 | TRV | 273.78 | 274.07 | 267.3 | 268.08 | 268.08 | 1.199e+6 |
| 2025-10-10 | TDC | 21.76 | 21.88 | 20.33 | 20.42 | 20.42 | 1.303e+6 |
| 2025-10-10 | NOW | 184 | 185.6 | 177.46 | 177.74 | 177.74 | 7.020e+6 |
| 2025-10-10 | NEE | 82.77 | 83.69 | 82.08 | 82.23 | 82.23 | 1.029e+7 |
| 2025-10-10 | TTD | 54.19 | 54.99 | 51.41 | 52.36 | 52.36 | 1.245e+7 |
| 2025-10-10 | TT | 418.86 | 425.29 | 412.02 | 412.19 | 412.19 | 1.124e+6 |