Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86251–86300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | XYL | 147.86 | 148.37 | 146.38 | 147.27 | 147.27 | 1.030e+6 |
| 2025-10-08 | SOLV | 72 | 73 | 71.7 | 72.43 | 72.43 | 830,400 |
| 2025-10-08 | SHW | 334.65 | 336.57 | 333.13 | 335.17 | 335.17 | 1.549e+6 |
| 2025-10-08 | MPWR | 943.7 | 979.86 | 942.51 | 977.29 | 977.29 | 570,450 |
| 2025-10-08 | UDR | 34.75 | 35.08 | 34.53 | 34.95 | 34.95 | 3.028e+6 |
| 2025-10-08 | UBER | 97.94 | 99.61 | 97.2 | 99.28 | 99.28 | 1.007e+7 |
| 2025-10-08 | SIG | 93.42 | 94.6 | 92.57 | 94.07 | 94.07 | 586,378 |
| 2025-10-08 | MRK | 86.55 | 86.55 | 84.84 | 85.04 | 85.04 | 9.696e+6 |
| 2025-10-08 | MRSH | 202.15 | 202.95 | 200.99 | 202.67 | 202.67 | 2.656e+6 |
| 2025-10-08 | XRAY | 12.11 | 12.44 | 12.04 | 12.2 | 12.2 | 2.468e+6 |
| 2025-10-08 | T | 25.39 | 25.51 | 25.19 | 25.41 | 25.41 | 3.691e+7 |
| 2025-10-08 | MS | 153.86 | 153.92 | 151.44 | 153.04 | 153.04 | 4.039e+6 |
| 2025-10-08 | SW | 40.31 | 42.13 | 40.31 | 41.92 | 41.92 | 6.476e+6 |
| 2025-10-08 | UNH | 361.67 | 369.26 | 360.56 | 364.62 | 364.62 | 9.438e+6 |
| 2025-10-08 | TAP | 45.24 | 45.35 | 44.64 | 44.67 | 44.67 | 2.036e+6 |
| 2025-10-08 | MSCI | 561.62 | 567.54 | 557.93 | 560.92 | 560.92 | 330,800 |
| 2025-10-08 | TDG | 1,277.48 | 1,290.93 | 1,277.48 | 1,285.85 | 1,285.85 | 219,700 |
| 2025-10-08 | NDAQ | 88.59 | 89.51 | 87.1 | 89.32 | 89.32 | 3.689e+6 |
| 2025-10-08 | SLG | 57.57 | 58.06 | 56.41 | 56.44 | 56.44 | 781,339 |
| 2025-10-08 | SEDG | 35.97 | 36.12 | 35.06 | 35.66 | 35.66 | 2.146e+6 |
| 2025-10-08 | TDY | 586.5 | 592.14 | 583.96 | 588.01 | 588.01 | 223,367 |
| 2025-10-08 | MSFT | 519.99 | 523.64 | 519.8 | 521.55 | 521.55 | 1.336e+7 |
| 2025-10-08 | TSN | 53.18 | 53.25 | 51.41 | 51.54 | 51.54 | 4.312e+6 |
| 2025-10-08 | STI | 4.86 | 5.18 | 4.85 | 5.08 | 5.08 | 71,000 |
| 2025-10-08 | TE | 2.91 | 3.03 | 2.86 | 2.93 | 2.93 | 3.866e+6 |
| 2025-10-08 | MSI | 456.71 | 462.68 | 455.88 | 459.51 | 459.51 | 804,440 |
| 2025-10-08 | VEEV | 308.26 | 308.36 | 299.55 | 301.8 | 301.8 | 1.438e+6 |
| 2025-10-08 | TEL | 221.03 | 222.98 | 218.83 | 222.15 | 222.15 | 1.343e+6 |
| 2025-10-08 | MTCH | 32.8 | 33.28 | 32.63 | 32.81 | 32.81 | 3.675e+6 |
| 2025-10-08 | TER | 140.33 | 144.65 | 139.98 | 144.37 | 144.37 | 2.601e+6 |
| 2025-10-08 | PPL | 37.01 | 37.03 | 36.53 | 36.72 | 36.72 | 3.351e+6 |
| 2025-10-08 | STZ | 137.52 | 141.33 | 136.79 | 139.79 | 139.79 | 3.238e+6 |
| 2025-10-08 | MTD | 1,310.16 | 1,341.75 | 1,310.16 | 1,328.53 | 1,328.53 | 123,332 |
| 2025-10-08 | NUE | 135.63 | 137.76 | 134.88 | 136.9 | 136.9 | 1.223e+6 |
| 2025-10-08 | URI | 985.15 | 998.5 | 978.97 | 988.02 | 988.02 | 378,942 |
| 2025-10-08 | RRC | 38.83 | 39.7 | 38.07 | 39.36 | 39.36 | 3.707e+6 |
| 2025-10-08 | ULTA | 557.07 | 572.23 | 556.86 | 565.81 | 565.81 | 607,979 |
| 2025-10-08 | TFX | 126.52 | 127.97 | 125.42 | 127.34 | 127.34 | 318,146 |
| 2025-10-08 | MU | 188.84 | 196.79 | 188.65 | 196.38 | 196.38 | 2.683e+7 |
| 2025-10-08 | PPG | 99.91 | 100.07 | 99.04 | 99.62 | 99.62 | 1.519e+6 |
| 2025-10-08 | TGT | 86.79 | 88.12 | 86.72 | 87.53 | 87.53 | 6.849e+6 |
| 2025-10-08 | VZ | 39.55 | 39.55 | 39.09 | 39.34 | 39.34 | 3.560e+7 |
| 2025-10-08 | RL | 323.71 | 328.02 | 319.74 | 327.3 | 327.3 | 397,191 |
| 2025-10-08 | NFLX | 119.71 | 121.74 | 119.2 | 121.43 | 121.43 | 2.851e+7 |
| 2025-10-08 | MUR | 29.29 | 29.42 | 28.89 | 29.13 | 29.13 | 1.577e+6 |
| 2025-10-08 | THC | 204.69 | 205.96 | 200.17 | 200.48 | 200.48 | 832,025 |
| 2025-10-08 | SCHW | 93.22 | 93.5 | 91.77 | 92.88 | 92.88 | 6.116e+6 |
| 2025-10-08 | NEM | 88.38 | 88.57 | 86.84 | 87.97 | 87.97 | 1.021e+7 |
| 2025-10-08 | TKO | 196.95 | 198.29 | 192.59 | 192.65 | 192.65 | 1.242e+6 |
| 2025-10-08 | PLTR | 182.8 | 184.26 | 181.2 | 183.56 | 183.56 | 3.630e+7 |