Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91101–91150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | VFC | 14.3 | 14.65 | 14.21 | 14.58 | 14.58 | 5.412e+6 |
| 2025-09-26 | TRV | 274.24 | 276.24 | 272.52 | 275.66 | 275.66 | 756,200 |
| 2025-09-26 | MLM | 610.22 | 616.13 | 605.22 | 612.16 | 612.16 | 290,600 |
| 2025-09-26 | TDC | 21.85 | 22.23 | 21.78 | 22.19 | 22.19 | 771,800 |
| 2025-09-26 | TT | 406.01 | 415.09 | 405.68 | 413.27 | 413.27 | 1.528e+6 |
| 2025-09-26 | MMM | 151.89 | 152.37 | 150.27 | 150.7 | 150.7 | 2.104e+6 |
| 2025-09-26 | VST | 200.65 | 206.93 | 200.43 | 206.65 | 206.65 | 3.096e+6 |
| 2025-09-26 | TSCO | 56.01 | 56.32 | 55.69 | 56.03 | 56.03 | 3.000e+6 |
| 2025-09-26 | MNST | 64.76 | 65.46 | 64.42 | 65.34 | 65.34 | 3.098e+6 |
| 2025-09-26 | VTR | 67.05 | 67.88 | 66.9 | 67.67 | 67.67 | 3.422e+6 |
| 2025-09-26 | TRMB | 80.3 | 81.34 | 79.81 | 81.24 | 81.24 | 1.044e+6 |
| 2025-09-26 | MO | 63.12 | 63.58 | 62.92 | 63.47 | 63.47 | 5.514e+6 |
| 2025-09-26 | RHI | 31.25 | 31.95 | 31.2 | 31.74 | 31.74 | 1.933e+6 |
| 2025-09-26 | VTRS | 9.31 | 9.35 | 9.23 | 9.27 | 9.27 | 7.474e+6 |
| 2025-09-26 | MOH | 189.66 | 195.16 | 189.01 | 191.98 | 191.98 | 1.080e+6 |
| 2025-09-26 | XOM | 113.42 | 115.77 | 113.38 | 114.65 | 114.65 | 1.857e+7 |
| 2025-09-26 | WAB | 194.87 | 197.48 | 194.15 | 195.96 | 195.96 | 963,041 |
| 2025-09-26 | MOS | 33.84 | 34.55 | 33.38 | 34.36 | 34.36 | 3.606e+6 |
| 2025-09-26 | WAT | 288.46 | 292.04 | 284.52 | 291.71 | 291.71 | 396,800 |
| 2025-09-26 | WBD | 19.34 | 19.95 | 19.34 | 19.51 | 19.51 | 4.208e+7 |
| 2025-09-26 | MPC | 195.28 | 198.84 | 194.36 | 195.96 | 195.96 | 2.043e+6 |
| 2025-09-26 | WMB | 62.49 | 63.48 | 62.28 | 63.02 | 63.02 | 8.567e+6 |
| 2025-09-26 | WDAY | 243 | 249.05 | 242.94 | 246.67 | 246.67 | 3.456e+6 |
| 2025-09-26 | MPWR | 883.71 | 887.68 | 872.23 | 882.72 | 882.72 | 304,300 |
| 2025-09-26 | VICI | 31.16 | 31.56 | 31.11 | 31.44 | 31.44 | 7.786e+6 |
| 2025-09-26 | WEC | 108.88 | 110.14 | 108.64 | 110.07 | 110.07 | 1.831e+6 |
| 2025-09-26 | MRK | 77.52 | 77.71 | 76.46 | 77.32 | 77.32 | 1.221e+7 |
| 2025-09-26 | NBR | 40.21 | 42.8 | 40.21 | 41.67 | 41.67 | 357,038 |
| 2025-09-26 | WTW | 337.43 | 340.48 | 335.64 | 338.9 | 338.9 | 427,300 |
| 2025-09-26 | MRSH | 196.76 | 197.98 | 195.63 | 196.64 | 196.64 | 1.695e+6 |
| 2025-09-26 | WELL | 170.63 | 173.21 | 170.5 | 173.01 | 173.01 | 3.168e+6 |
| 2025-09-26 | PRGO | 19.97 | 20.52 | 19.9 | 20.52 | 20.52 | 2.703e+6 |
| 2025-09-26 | MS | 156.89 | 159.1 | 156.65 | 157.43 | 157.43 | 5.327e+6 |
| 2025-09-26 | WFC | 83.37 | 84.3 | 83.24 | 83.68 | 83.68 | 8.503e+6 |
| 2025-09-26 | WHR | 75.66 | 76.83 | 75.31 | 75.5 | 75.5 | 1.178e+6 |
| 2025-09-26 | MSCI | 559.82 | 566.71 | 558.14 | 559.42 | 559.42 | 579,929 |
| 2025-09-26 | PRU | 100.81 | 101.76 | 100.31 | 101.67 | 101.67 | 1.493e+6 |
| 2025-09-26 | WM | 216.44 | 218.96 | 215.86 | 216.98 | 216.98 | 1.414e+6 |
| 2025-09-26 | MSFT | 506.86 | 510.71 | 503.44 | 508.25 | 508.25 | 1.621e+7 |
| 2025-09-26 | TSLA | 428.3 | 440.47 | 421.02 | 440.4 | 440.4 | 1.016e+8 |
| 2025-09-26 | SNA | 331.69 | 335.12 | 329.93 | 334.95 | 334.95 | 171,900 |
| 2025-09-26 | MSI | 454.63 | 455.91 | 451.72 | 453.8 | 453.8 | 551,700 |
| 2025-09-26 | WMT | 102.26 | 102.87 | 101.85 | 102.54 | 102.54 | 1.186e+7 |
| 2025-09-26 | OMC | 74.33 | 75.68 | 74.23 | 75.54 | 75.54 | 2.557e+6 |
| 2025-09-26 | MTCH | 35.27 | 35.63 | 35.12 | 35.6 | 35.6 | 2.508e+6 |
| 2025-09-26 | VEEV | 281.51 | 291.92 | 279.76 | 290.27 | 290.27 | 1.611e+6 |
| 2025-09-26 | WST | 254.37 | 262.26 | 254.14 | 260.88 | 260.88 | 591,942 |
| 2025-09-26 | MTD | 1,210.92 | 1,225.61 | 1,200.8 | 1,204.43 | 1,204.43 | 130,100 |
| 2025-09-26 | PLD | 111.69 | 112.81 | 111.09 | 112.41 | 112.41 | 3.022e+6 |
| 2025-09-26 | YUM | 149.33 | 151.4 | 149.18 | 151.28 | 151.28 | 1.209e+6 |