Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88651–88700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | SPG | 181.41 | 181.44 | 179.58 | 180.68 | 180.68 | 1.494e+6 |
| 2025-10-02 | MLM | 617.76 | 627.51 | 616.14 | 626.26 | 626.26 | 285,738 |
| 2025-10-02 | TMO | 524.79 | 538.95 | 522.08 | 524.04 | 524.04 | 3.262e+6 |
| 2025-10-02 | MMM | 155.08 | 157.37 | 154.37 | 156.6 | 156.6 | 2.168e+6 |
| 2025-10-02 | WRB | 73.68 | 75.06 | 73.46 | 74.88 | 74.88 | 2.032e+6 |
| 2025-10-02 | TPL | 318.32 | 324.3 | 317.06 | 321.62 | 321.62 | 367,500 |
| 2025-10-02 | URBN | 73.1 | 73.69 | 72.44 | 73.13 | 73.13 | 1.087e+6 |
| 2025-10-02 | MNST | 66.9 | 67.89 | 66.56 | 67.58 | 67.58 | 4.318e+6 |
| 2025-10-02 | TRIP | 15.73 | 15.91 | 15.41 | 15.67 | 15.67 | 1.943e+6 |
| 2025-10-02 | TSLA | 470.54 | 470.75 | 435.57 | 436 | 436 | 1.370e+8 |
| 2025-10-02 | ROL | 57.27 | 58.06 | 57.12 | 57.76 | 57.76 | 1.474e+6 |
| 2025-10-02 | TRV | 274.12 | 278.15 | 273.43 | 277.92 | 277.92 | 839,400 |
| 2025-10-02 | MO | 63.92 | 64.34 | 63.26 | 63.5 | 63.5 | 6.043e+6 |
| 2025-10-02 | TSN | 53.24 | 53.82 | 53.15 | 53.51 | 53.51 | 2.851e+6 |
| 2025-10-02 | TT | 423.28 | 427.19 | 418.32 | 421.54 | 421.54 | 1.089e+6 |
| 2025-10-02 | MOH | 191.64 | 196.53 | 190.8 | 194.25 | 194.25 | 808,410 |
| 2025-10-02 | STLD | 140.1 | 144.17 | 139.92 | 143.52 | 143.52 | 1.304e+6 |
| 2025-10-02 | VST | 203.48 | 204.43 | 198.16 | 202.09 | 202.09 | 4.224e+6 |
| 2025-10-02 | MOS | 33.03 | 34.26 | 32.98 | 33.81 | 33.81 | 4.141e+6 |
| 2025-10-02 | WDC | 135.83 | 137.22 | 128.26 | 131.09 | 131.09 | 1.531e+7 |
| 2025-10-02 | VTR | 69.17 | 69.25 | 68.44 | 68.72 | 68.72 | 5.325e+6 |
| 2025-10-02 | MPC | 188.41 | 190.29 | 186.82 | 189.6 | 189.6 | 1.643e+6 |
| 2025-10-02 | QRVO | 91.93 | 92.79 | 90.91 | 91.54 | 91.54 | 1.126e+6 |
| 2025-10-02 | VTRS | 9.81 | 9.92 | 9.67 | 9.84 | 9.84 | 6.961e+6 |
| 2025-10-02 | MPWR | 923.84 | 936.65 | 921.65 | 927.09 | 927.09 | 389,536 |
| 2025-10-02 | SLG | 58.86 | 58.95 | 58.11 | 58.77 | 58.77 | 397,200 |
| 2025-10-02 | WAB | 198.57 | 200.74 | 196.72 | 197.16 | 197.16 | 1.445e+6 |
| 2025-10-02 | MRK | 88.53 | 89.57 | 86.83 | 88.1 | 88.1 | 1.458e+7 |
| 2025-10-02 | PSX | 130.83 | 132.98 | 130.12 | 131.75 | 131.75 | 1.829e+6 |
| 2025-10-02 | WAT | 318.68 | 327.86 | 318.13 | 321.92 | 321.92 | 616,700 |
| 2025-10-02 | MRSH | 197.01 | 199.55 | 195.8 | 197.54 | 197.54 | 1.997e+6 |
| 2025-10-02 | TFC | 44.11 | 44.38 | 43.77 | 43.93 | 43.93 | 5.397e+6 |
| 2025-10-02 | WBD | 19.33 | 19.35 | 19.04 | 19.24 | 19.24 | 2.196e+7 |
| 2025-10-02 | MS | 154.07 | 154.38 | 151.14 | 152.7 | 152.7 | 5.088e+6 |
| 2025-10-02 | NBR | 40.67 | 41.87 | 40.59 | 40.99 | 40.99 | 284,792 |
| 2025-10-02 | WDAY | 231.95 | 235.4 | 231.01 | 232.1 | 232.1 | 3.249e+6 |
| 2025-10-02 | MSCI | 545.02 | 556.66 | 539.22 | 554.81 | 554.81 | 660,029 |
| 2025-10-02 | SYY | 80.61 | 81.71 | 80.61 | 81.51 | 81.51 | 2.700e+6 |
| 2025-10-02 | WEC | 109.56 | 109.92 | 108.82 | 109.27 | 109.27 | 2.376e+6 |
| 2025-10-02 | MSFT | 514.39 | 518.32 | 507.47 | 512.5 | 512.5 | 2.122e+7 |
| 2025-10-02 | MSI | 451.5 | 451.65 | 444.99 | 445.36 | 445.36 | 723,960 |
| 2025-10-02 | WELL | 176.99 | 177.44 | 173.01 | 173.61 | 173.61 | 3.059e+6 |
| 2025-10-02 | WTW | 339.08 | 345.63 | 339.08 | 343.68 | 343.68 | 615,000 |
| 2025-10-02 | MTCH | 34.02 | 34.4 | 33.7 | 34.15 | 34.15 | 4.345e+6 |
| 2025-10-02 | WFC | 79.44 | 79.78 | 78.79 | 79.24 | 79.24 | 1.142e+7 |
| 2025-10-02 | MTD | 1,278.4 | 1,302.79 | 1,261.12 | 1,300.54 | 1,300.54 | 163,000 |
| 2025-10-02 | OI | 13.09 | 13.35 | 13.04 | 13.12 | 13.12 | 961,400 |
| 2025-10-02 | WHR | 77.01 | 78.14 | 76.77 | 77.52 | 77.52 | 980,600 |
| 2025-10-02 | MU | 184.7 | 185.92 | 180.95 | 183.49 | 183.49 | 2.512e+7 |
| 2025-10-02 | PNW | 85.47 | 85.87 | 84.76 | 85.39 | 85.39 | 1.120e+6 |