Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91701–91750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | META | 752.2 | 755.52 | 743.32 | 747.67 | 747.67 | 1.059e+7 |
| 2025-09-25 | TSN | 53.83 | 53.83 | 52.8 | 52.85 | 52.85 | 2.544e+6 |
| 2025-09-25 | THC | 196.21 | 197.3 | 193.13 | 196.72 | 196.72 | 647,537 |
| 2025-09-25 | MGM | 34.28 | 34.71 | 34.15 | 34.48 | 34.48 | 4.075e+6 |
| 2025-09-25 | VNO | 39.54 | 39.92 | 39.16 | 39.52 | 39.52 | 1.070e+6 |
| 2025-09-25 | TKO | 194.48 | 195.05 | 193.16 | 194.28 | 194.28 | 912,651 |
| 2025-09-25 | MHK | 126.71 | 128.14 | 124.58 | 125.55 | 125.55 | 571,109 |
| 2025-09-25 | MKC | 64.12 | 64.52 | 63.09 | 63.17 | 63.17 | 3.589e+6 |
| 2025-09-25 | TPL | 310.68 | 311.33 | 305.33 | 307.6 | 307.6 | 296,100 |
| 2025-09-25 | USB | 47.57 | 47.85 | 47.35 | 47.56 | 47.56 | 7.199e+6 |
| 2025-09-25 | MKTX | 176.42 | 177.97 | 175.13 | 175.64 | 175.64 | 574,900 |
| 2025-09-25 | TRIP | 16.6 | 17.33 | 16.54 | 17.04 | 17.04 | 2.750e+6 |
| 2025-09-25 | VFC | 14.54 | 14.71 | 14.02 | 14.25 | 14.25 | 7.010e+6 |
| 2025-09-25 | MLM | 601.58 | 609.28 | 598.46 | 606.5 | 606.5 | 269,600 |
| 2025-09-25 | TRV | 276.59 | 276.66 | 271.96 | 272.15 | 272.15 | 876,800 |
| 2025-09-25 | TDC | 22.15 | 22.26 | 21.76 | 21.88 | 21.88 | 800,119 |
| 2025-09-25 | MMM | 151.87 | 151.87 | 149.72 | 150.91 | 150.91 | 2.949e+6 |
| 2025-09-25 | TT | 400.22 | 405.87 | 397.34 | 404.49 | 404.49 | 1.447e+6 |
| 2025-09-25 | SPG | 178.8 | 179.47 | 178.2 | 178.33 | 178.33 | 1.304e+6 |
| 2025-09-25 | TECH | 50.55 | 51.15 | 49.9 | 50.25 | 50.25 | 2.461e+6 |
| 2025-09-25 | VST | 197.45 | 203.69 | 195.47 | 201.06 | 201.06 | 4.263e+6 |
| 2025-09-25 | MNST | 65.39 | 65.55 | 64.21 | 64.59 | 64.59 | 3.133e+6 |
| 2025-09-25 | TRMB | 79.07 | 80.09 | 78.28 | 79.98 | 79.98 | 1.288e+6 |
| 2025-09-25 | VTR | 67.41 | 67.6 | 66.8 | 66.87 | 66.87 | 2.937e+6 |
| 2025-09-25 | MO | 63.5 | 63.73 | 62.83 | 62.96 | 62.96 | 5.748e+6 |
| 2025-09-25 | MOH | 188.85 | 190.5 | 185.19 | 189.3 | 189.3 | 1.681e+6 |
| 2025-09-25 | VTRS | 9.45 | 9.45 | 9.18 | 9.24 | 9.24 | 7.762e+6 |
| 2025-09-25 | XOM | 112.13 | 113.36 | 111.91 | 113.06 | 113.06 | 1.501e+7 |
| 2025-09-25 | MOS | 35.15 | 35.98 | 33.27 | 33.84 | 33.84 | 9.841e+6 |
| 2025-09-25 | WAB | 191.17 | 194.18 | 189.78 | 193.82 | 193.82 | 936,400 |
| 2025-09-25 | SEDG | 36.53 | 37.97 | 35.51 | 37.9 | 37.9 | 2.941e+6 |
| 2025-09-25 | VRTX | 383.2 | 387.48 | 377.02 | 381.87 | 381.87 | 2.635e+6 |
| 2025-09-25 | WAT | 290.23 | 290.23 | 285.68 | 287.79 | 287.79 | 470,955 |
| 2025-09-25 | MPC | 190.45 | 194 | 189.44 | 193.74 | 193.74 | 1.811e+6 |
| 2025-09-25 | ROK | 335.71 | 337.62 | 333.37 | 336.58 | 336.58 | 714,535 |
| 2025-09-25 | WBD | 19.62 | 20.24 | 19.5 | 19.78 | 19.78 | 4.145e+7 |
| 2025-09-25 | MPWR | 892.77 | 893.3 | 867.54 | 886.54 | 886.54 | 336,512 |
| 2025-09-25 | VICI | 30.92 | 31.17 | 30.88 | 31.02 | 31.02 | 9.043e+6 |
| 2025-09-25 | WDAY | 240.72 | 243.08 | 237.9 | 242.75 | 242.75 | 2.880e+6 |
| 2025-09-25 | MRK | 78.53 | 78.62 | 76.36 | 76.38 | 76.38 | 1.492e+7 |
| 2025-09-25 | NBR | 40 | 40.85 | 39.22 | 40 | 40 | 372,602 |
| 2025-09-25 | WEC | 109.72 | 110.1 | 108.19 | 108.5 | 108.5 | 2.365e+6 |
| 2025-09-25 | MRSH | 197.84 | 198.78 | 194.45 | 195.08 | 195.08 | 2.325e+6 |
| 2025-09-25 | PRGO | 20.48 | 20.61 | 19.83 | 19.86 | 19.86 | 2.693e+6 |
| 2025-09-25 | WELL | 169.61 | 170.83 | 169.05 | 169.85 | 169.85 | 2.776e+6 |
| 2025-09-25 | MS | 154.76 | 156.58 | 154.01 | 156.29 | 156.29 | 5.351e+6 |
| 2025-09-25 | SWKS | 78.04 | 78.14 | 76.67 | 77.54 | 77.54 | 1.547e+6 |
| 2025-09-25 | WFC | 82.38 | 83.33 | 82.25 | 83 | 83 | 8.515e+6 |
| 2025-09-25 | MSCI | 558.01 | 560.62 | 553.11 | 558.66 | 558.66 | 484,848 |
| 2025-09-25 | PRU | 100.36 | 101.04 | 99.57 | 99.92 | 99.92 | 1.220e+6 |