Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88051–88100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | MMM | 156.73 | 158.18 | 155.53 | 156.47 | 156.47 | 3.412e+6 |
| 2025-10-03 | URBN | 73.54 | 73.56 | 72.49 | 72.85 | 72.85 | 1.389e+6 |
| 2025-10-03 | TRIP | 15.67 | 15.94 | 15.31 | 15.88 | 15.88 | 3.339e+6 |
| 2025-10-03 | MNST | 67.45 | 67.89 | 67.13 | 67.17 | 67.17 | 3.095e+6 |
| 2025-10-03 | TRV | 277.77 | 284.01 | 277.39 | 282.41 | 282.41 | 992,700 |
| 2025-10-03 | TT | 421.9 | 423.82 | 415.97 | 422.09 | 422.09 | 791,336 |
| 2025-10-03 | MO | 63.42 | 63.97 | 62.96 | 63.48 | 63.48 | 7.029e+6 |
| 2025-10-03 | TSN | 53.53 | 53.93 | 53.51 | 53.78 | 53.78 | 1.620e+6 |
| 2025-10-03 | VST | 203.78 | 209.62 | 200.94 | 201.43 | 201.43 | 5.307e+6 |
| 2025-10-03 | MOH | 194.99 | 203.27 | 194.99 | 201.97 | 201.97 | 1.048e+6 |
| 2025-10-03 | TRGP | 160.56 | 161.76 | 158.61 | 159.63 | 159.63 | 1.221e+6 |
| 2025-10-03 | VTR | 68.72 | 69.61 | 68.7 | 68.89 | 68.89 | 2.207e+6 |
| 2025-10-03 | MOS | 33.9 | 34.39 | 33.49 | 33.59 | 33.59 | 2.768e+6 |
| 2025-10-03 | SLG | 59.14 | 59.14 | 57.56 | 57.69 | 57.69 | 527,961 |
| 2025-10-03 | WDC | 131.57 | 136.04 | 129.76 | 131.14 | 131.14 | 8.466e+6 |
| 2025-10-03 | MPC | 192.57 | 196.02 | 190.49 | 190.49 | 190.49 | 1.969e+6 |
| 2025-10-03 | VTRS | 9.91 | 10.1 | 9.79 | 9.92 | 9.92 | 7.010e+6 |
| 2025-10-03 | TRMB | 80.65 | 81.33 | 80.33 | 80.72 | 80.72 | 1.159e+6 |
| 2025-10-03 | MPWR | 936.98 | 951.3 | 913.43 | 915.45 | 915.45 | 420,468 |
| 2025-10-03 | WAB | 197.96 | 201.16 | 197.82 | 199.36 | 199.36 | 714,900 |
| 2025-10-03 | XOM | 109.45 | 111.26 | 109.45 | 110.78 | 110.78 | 1.295e+7 |
| 2025-10-03 | MRK | 88.22 | 89.28 | 86.72 | 87.79 | 87.79 | 1.297e+7 |
| 2025-10-03 | WAT | 323.95 | 333.4 | 322.83 | 328.39 | 328.39 | 731,945 |
| 2025-10-03 | WBD | 19.38 | 19.61 | 18.83 | 18.99 | 18.99 | 2.257e+7 |
| 2025-10-03 | MRSH | 197.22 | 200.07 | 197.22 | 199.1 | 199.1 | 2.291e+6 |
| 2025-10-03 | TFC | 44.04 | 44.59 | 43.93 | 44.08 | 44.08 | 6.540e+6 |
| 2025-10-03 | WDAY | 232.35 | 237.72 | 230.81 | 236.48 | 236.48 | 2.306e+6 |
| 2025-10-03 | MS | 154.3 | 155.16 | 153.54 | 154.95 | 154.95 | 5.182e+6 |
| 2025-10-03 | NBR | 41.48 | 43.15 | 41.2 | 42.78 | 42.78 | 480,725 |
| 2025-10-03 | WEC | 110.29 | 111.29 | 109.68 | 110.5 | 110.5 | 2.562e+6 |
| 2025-10-03 | MSCI | 554.55 | 557.46 | 549.1 | 554.17 | 554.17 | 386,945 |
| 2025-10-03 | SYY | 81.5 | 81.91 | 80.92 | 80.94 | 80.94 | 2.227e+6 |
| 2025-10-03 | VICI | 31.7 | 31.96 | 31.59 | 31.59 | 31.59 | 4.206e+6 |
| 2025-10-03 | MSFT | 513.85 | 517.22 | 511.76 | 514.1 | 514.1 | 1.511e+7 |
| 2025-10-03 | NEE | 77.4 | 80.27 | 76.61 | 78.99 | 78.99 | 1.212e+7 |
| 2025-10-03 | WELL | 173.49 | 174.69 | 173.11 | 173.15 | 173.15 | 2.001e+6 |
| 2025-10-03 | MSI | 445.59 | 456.18 | 445.32 | 450.21 | 450.21 | 583,900 |
| 2025-10-03 | WTW | 344.27 | 348.3 | 342.58 | 345.04 | 345.04 | 653,643 |
| 2025-10-03 | WFC | 79.74 | 80.4 | 79.17 | 79.4 | 79.4 | 1.012e+7 |
| 2025-10-03 | MTCH | 34.18 | 34.49 | 33.79 | 33.91 | 33.91 | 4.346e+6 |
| 2025-10-03 | VNO | 40.18 | 40.77 | 39.96 | 40.13 | 40.13 | 1.016e+6 |
| 2025-10-03 | SEE | 36.08 | 36.32 | 35.81 | 36.29 | 36.29 | 1.741e+6 |
| 2025-10-03 | MTD | 1,307.48 | 1,327.01 | 1,303.99 | 1,314.04 | 1,314.04 | 146,234 |
| 2025-10-03 | WHR | 77.89 | 78.53 | 77.1 | 78 | 78 | 869,330 |
| 2025-10-03 | WM | 214.82 | 219.29 | 214.36 | 218.05 | 218.05 | 1.177e+6 |
| 2025-10-03 | MU | 185.06 | 191.7 | 184.77 | 187.68 | 187.68 | 2.940e+7 |
| 2025-10-03 | WMT | 100.85 | 102.21 | 100.6 | 101.46 | 101.46 | 1.187e+7 |
| 2025-10-03 | STX | 253.86 | 260.15 | 250.55 | 251.69 | 251.69 | 4.916e+6 |
| 2025-10-03 | MUR | 28.73 | 29.61 | 28.46 | 29.55 | 29.55 | 2.037e+6 |
| 2025-10-03 | WST | 272.98 | 276.4 | 270.12 | 271.89 | 271.89 | 532,434 |