Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89251–89300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | RL | 311.11 | 316.19 | 310.74 | 315.75 | 315.75 | 541,632 |
| 2025-10-01 | TFX | 121.69 | 123.94 | 120.33 | 122.87 | 122.87 | 500,623 |
| 2025-10-01 | MGM | 34.3 | 34.83 | 34.14 | 34.69 | 34.69 | 4.380e+6 |
| 2025-10-01 | NDSN | 224.11 | 227.18 | 223.53 | 227.06 | 227.06 | 237,621 |
| 2025-10-01 | SCHW | 93.68 | 93.8 | 91.27 | 91.35 | 91.35 | 1.165e+7 |
| 2025-10-01 | REG | 71.59 | 71.93 | 70.45 | 70.6 | 70.6 | 1.251e+6 |
| 2025-10-01 | TGT | 86.66 | 86.68 | 84.51 | 86.33 | 86.33 | 1.038e+7 |
| 2025-10-01 | MHK | 128.89 | 129.97 | 128.34 | 128.91 | 128.91 | 618,400 |
| 2025-10-01 | PSX | 132.15 | 133.23 | 131.06 | 131.41 | 131.41 | 2.259e+6 |
| 2025-10-01 | UPS | 79.5 | 80.65 | 79.43 | 80.44 | 80.44 | 7.075e+6 |
| 2025-10-01 | THC | 202.25 | 202.6 | 197.58 | 201.34 | 201.34 | 999,237 |
| 2025-10-01 | MKC | 65.41 | 66.51 | 65.28 | 66.24 | 66.24 | 2.856e+6 |
| 2025-10-01 | TKO | 198.54 | 199.55 | 192.17 | 197.23 | 197.23 | 1.485e+6 |
| 2025-10-01 | MKTX | 173.04 | 173.28 | 167.18 | 168.41 | 168.41 | 859,600 |
| 2025-10-01 | MLM | 628.33 | 633.21 | 613.9 | 618.47 | 618.47 | 398,721 |
| 2025-10-01 | TMO | 486.15 | 533.96 | 486.09 | 529.8 | 529.8 | 6.093e+6 |
| 2025-10-01 | MMM | 152.31 | 154.37 | 152.12 | 153.84 | 153.84 | 2.298e+6 |
| 2025-10-01 | TPL | 308.49 | 320.14 | 307.95 | 318.38 | 318.38 | 398,400 |
| 2025-10-01 | MNST | 67.15 | 67.84 | 66.71 | 67.43 | 67.43 | 5.052e+6 |
| 2025-10-01 | TRIP | 16.07 | 16.36 | 15.71 | 15.73 | 15.73 | 2.650e+6 |
| 2025-10-01 | MO | 63.9 | 64.08 | 63.53 | 64.03 | 64.03 | 8.515e+6 |
| 2025-10-01 | TSLA | 443.8 | 462.29 | 440.75 | 459.46 | 459.46 | 9.812e+7 |
| 2025-10-01 | TRV | 275.55 | 277.51 | 274.67 | 275.15 | 275.15 | 764,400 |
| 2025-10-01 | ROL | 57.97 | 58.32 | 56.71 | 57.58 | 57.58 | 2.124e+6 |
| 2025-10-01 | TT | 416.77 | 425.21 | 416.45 | 423.41 | 423.41 | 1.571e+6 |
| 2025-10-01 | MOH | 192.38 | 194.71 | 190.37 | 192.79 | 192.79 | 618,749 |
| 2025-10-01 | VST | 194.46 | 204.36 | 191.64 | 200.95 | 200.95 | 5.388e+6 |
| 2025-10-01 | MOS | 33.77 | 33.86 | 32.82 | 32.9 | 32.9 | 3.234e+6 |
| 2025-10-01 | VTR | 69.13 | 69.65 | 68.92 | 69.45 | 69.45 | 2.609e+6 |
| 2025-10-01 | MPC | 189.45 | 190.82 | 188.46 | 189.67 | 189.67 | 1.265e+6 |
| 2025-10-01 | VTRS | 9.65 | 9.9 | 9.65 | 9.82 | 9.82 | 9.501e+6 |
| 2025-10-01 | MPWR | 904.03 | 919.94 | 891.6 | 912.5 | 912.5 | 444,382 |
| 2025-10-01 | WAB | 198.32 | 200.93 | 196.98 | 197.84 | 197.84 | 897,243 |
| 2025-10-01 | MRK | 83.85 | 89.32 | 83.85 | 88.71 | 88.71 | 3.346e+7 |
| 2025-10-01 | WAT | 300.66 | 322.81 | 299.63 | 319.81 | 319.81 | 1.210e+6 |
| 2025-10-01 | PGR | 230.95 | 233.14 | 230.16 | 231.53 | 231.53 | 2.442e+6 |
| 2025-10-01 | MRSH | 197.71 | 198.92 | 197.32 | 198.35 | 198.35 | 2.927e+6 |
| 2025-10-01 | STI | 4.59 | 5 | 4.58 | 4.71 | 4.71 | 233,500 |
| 2025-10-01 | WMB | 62.19 | 62.9 | 61.77 | 62.71 | 62.71 | 5.584e+6 |
| 2025-10-01 | WBD | 19.53 | 19.72 | 19.2 | 19.35 | 19.35 | 2.447e+7 |
| 2025-10-01 | MS | 155.23 | 155.78 | 152.94 | 154.26 | 154.26 | 5.467e+6 |
| 2025-10-01 | WDAY | 239.35 | 241.85 | 231.1 | 232.21 | 232.21 | 3.965e+6 |
| 2025-10-01 | RF | 25.78 | 25.93 | 25.56 | 25.69 | 25.69 | 2.141e+7 |
| 2025-10-01 | MSCI | 560.99 | 562.3 | 544.32 | 546.72 | 546.72 | 522,838 |
| 2025-10-01 | WEC | 111.57 | 111.82 | 110.18 | 110.21 | 110.21 | 2.017e+6 |
| 2025-10-01 | NEE | 75.31 | 77.65 | 75.2 | 77.62 | 77.62 | 1.504e+7 |
| 2025-10-01 | MSFT | 511.57 | 517.24 | 508.48 | 516.45 | 516.45 | 2.263e+7 |
| 2025-10-01 | WELL | 176.45 | 178.46 | 176.03 | 177.45 | 177.45 | 3.107e+6 |
| 2025-10-01 | ROK | 344.01 | 348.3 | 342.04 | 345.77 | 345.77 | 921,100 |
| 2025-10-01 | NFLX | 117.55 | 117.91 | 116.32 | 117.09 | 117.09 | 4.110e+7 |