Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86851–86900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | TXT | 87.5 | 87.9 | 84.94 | 84.99 | 84.99 | 926,012 |
| 2025-10-07 | SE | 190.5 | 191.32 | 187.69 | 191.01 | 191.01 | 2.459e+6 |
| 2025-10-07 | MPC | 190.07 | 190.83 | 185.23 | 188.91 | 188.91 | 1.352e+6 |
| 2025-10-07 | VRTX | 402.84 | 413.29 | 400.86 | 410.28 | 410.28 | 1.589e+6 |
| 2025-10-07 | VAL | 52.17 | 52.69 | 50.97 | 52.26 | 52.26 | 1.074e+6 |
| 2025-10-07 | VRSK | 243.26 | 244.99 | 241.57 | 244.96 | 244.96 | 824,100 |
| 2025-10-07 | SOLV | 73.96 | 74.1 | 72.05 | 72.16 | 72.16 | 1.662e+6 |
| 2025-10-07 | SHW | 334.44 | 335.06 | 332.35 | 334.6 | 334.6 | 1.500e+6 |
| 2025-10-07 | MPWR | 966.13 | 969.16 | 937.42 | 942.01 | 942.01 | 423,286 |
| 2025-10-07 | UBER | 100.13 | 100.69 | 97 | 97.8 | 97.8 | 1.258e+7 |
| 2025-10-07 | TMUS | 222.82 | 226.73 | 221.41 | 225.47 | 225.47 | 3.943e+6 |
| 2025-10-07 | SIG | 92.85 | 93.53 | 91.55 | 92.7 | 92.7 | 632,300 |
| 2025-10-07 | UDR | 34.72 | 35.12 | 34.57 | 34.83 | 34.83 | 2.316e+6 |
| 2025-10-07 | MRK | 87.27 | 87.54 | 85.77 | 86.23 | 86.23 | 9.449e+6 |
| 2025-10-07 | VNT | 40.68 | 40.85 | 39.41 | 39.72 | 39.72 | 887,400 |
| 2025-10-07 | XRAY | 12.4 | 12.5 | 12.11 | 12.15 | 12.15 | 1.994e+6 |
| 2025-10-07 | MRSH | 200.15 | 201.93 | 199.32 | 201.77 | 201.77 | 1.830e+6 |
| 2025-10-07 | T | 25.09 | 25.46 | 25.02 | 25.32 | 25.32 | 4.325e+7 |
| 2025-10-07 | MS | 156.12 | 156.62 | 152.8 | 153.36 | 153.36 | 4.590e+6 |
| 2025-10-07 | POOL | 300.81 | 301.32 | 294.92 | 295.63 | 295.63 | 366,100 |
| 2025-10-07 | UNH | 354.26 | 359.49 | 352.93 | 358.45 | 358.45 | 7.236e+6 |
| 2025-10-07 | NBR | 44.74 | 46.3 | 43.44 | 43.79 | 43.79 | 325,100 |
| 2025-10-07 | TAP | 45.06 | 45.52 | 44.79 | 45.24 | 45.24 | 2.171e+6 |
| 2025-10-07 | MSCI | 557.01 | 566.33 | 552.13 | 563.07 | 563.07 | 324,451 |
| 2025-10-07 | TDG | 1,291.74 | 1,303.66 | 1,283.86 | 1,284.38 | 1,284.38 | 197,700 |
| 2025-10-07 | SWKS | 75.84 | 76.21 | 72.45 | 72.63 | 72.63 | 1.585e+6 |
| 2025-10-07 | NDAQ | 88.07 | 88.2 | 87.01 | 87.9 | 87.9 | 2.505e+6 |
| 2025-10-07 | TDY | 595.93 | 595.99 | 588.03 | 588.57 | 588.57 | 178,934 |
| 2025-10-07 | MSFT | 524.97 | 526.47 | 518.17 | 520.69 | 520.69 | 1.462e+7 |
| 2025-10-07 | STI | 5.21 | 5.21 | 4.77 | 4.87 | 4.87 | 103,659 |
| 2025-10-07 | TE | 2.85 | 3.01 | 2.72 | 2.86 | 2.86 | 4.801e+6 |
| 2025-10-07 | MSI | 454.93 | 456.28 | 451.26 | 455.77 | 455.77 | 660,092 |
| 2025-10-07 | VEEV | 306.82 | 310.5 | 302.25 | 306.22 | 306.22 | 1.862e+6 |
| 2025-10-07 | TEL | 221.4 | 222.35 | 217.17 | 219.81 | 219.81 | 1.256e+6 |
| 2025-10-07 | MTCH | 33.54 | 33.68 | 32.64 | 32.7 | 32.7 | 3.651e+6 |
| 2025-10-07 | PPL | 36.83 | 37.23 | 36.7 | 36.91 | 36.91 | 6.031e+6 |
| 2025-10-07 | PAYC | 200.09 | 202.97 | 198.5 | 202.69 | 202.69 | 780,357 |
| 2025-10-07 | RTX | 167.44 | 168.43 | 166.91 | 167.35 | 167.35 | 5.187e+6 |
| 2025-10-07 | TER | 148.84 | 150.05 | 139.58 | 139.92 | 139.92 | 3.689e+6 |
| 2025-10-07 | MTD | 1,353.44 | 1,353.44 | 1,301.19 | 1,309.12 | 1,309.12 | 154,831 |
| 2025-10-07 | URI | 982.35 | 997.15 | 977.49 | 982.27 | 982.27 | 417,626 |
| 2025-10-07 | TFX | 127.15 | 127.54 | 125.12 | 125.81 | 125.81 | 424,329 |
| 2025-10-07 | ULTA | 567.99 | 567.99 | 553.88 | 556.77 | 556.77 | 629,398 |
| 2025-10-07 | MU | 194.69 | 195.14 | 183.09 | 185.54 | 185.54 | 2.783e+7 |
| 2025-10-07 | ZBH | 98.9 | 99.33 | 98.03 | 98.53 | 98.53 | 920,810 |
| 2025-10-07 | TGT | 86.36 | 87.24 | 85.71 | 86.45 | 86.45 | 6.348e+6 |
| 2025-10-07 | TRMB | 81.38 | 81.38 | 79.05 | 79.3 | 79.3 | 1.127e+6 |
| 2025-10-07 | STLD | 141.77 | 143.17 | 140.56 | 141.87 | 141.87 | 909,062 |
| 2025-10-07 | OMC | 77.14 | 78.81 | 77 | 78.2 | 78.2 | 4.009e+6 |
| 2025-10-07 | MUR | 29.74 | 29.88 | 28.43 | 29.2 | 29.2 | 2.950e+6 |