Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92301–92350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | PM | 159.13 | 160.37 | 158.37 | 158.6 | 158.6 | 6.373e+6 |
| 2025-09-24 | TER | 134.3 | 134.46 | 130.82 | 133 | 133 | 3.689e+6 |
| 2025-09-24 | TFX | 120.48 | 122.9 | 120.48 | 122.24 | 122.24 | 406,300 |
| 2025-09-24 | MET | 78.63 | 79.13 | 78.36 | 78.89 | 78.89 | 2.928e+6 |
| 2025-09-24 | WSM | 196.02 | 199.14 | 195.91 | 198.26 | 198.26 | 1.117e+6 |
| 2025-09-24 | TGT | 84.45 | 85.55 | 84.13 | 85.52 | 85.52 | 1.069e+7 |
| 2025-09-24 | META | 756.25 | 759.85 | 751.28 | 759.4 | 759.4 | 8.828e+6 |
| 2025-09-24 | RL | 308.07 | 311.91 | 307 | 309.44 | 309.44 | 671,700 |
| 2025-09-24 | TXN | 178.05 | 181.42 | 177.44 | 180.71 | 180.71 | 5.905e+6 |
| 2025-09-24 | THC | 193 | 197.9 | 191.34 | 196.63 | 196.63 | 936,700 |
| 2025-09-24 | MGM | 34.78 | 34.88 | 34.1 | 34.55 | 34.55 | 4.407e+6 |
| 2025-09-24 | SWK | 73.33 | 74.25 | 73.2 | 73.4 | 73.4 | 1.161e+6 |
| 2025-09-24 | TSN | 52.76 | 53.73 | 52.74 | 53.55 | 53.55 | 2.246e+6 |
| 2025-09-24 | TKO | 200.44 | 201.41 | 194.17 | 194.28 | 194.28 | 1.959e+6 |
| 2025-09-24 | MHK | 127.2 | 128.99 | 126.11 | 127.86 | 127.86 | 723,100 |
| 2025-09-24 | TPL | 314.4 | 319.36 | 310.5 | 310.74 | 310.74 | 392,100 |
| 2025-09-24 | MKC | 62.91 | 64.03 | 62.83 | 63.73 | 63.73 | 3.442e+6 |
| 2025-09-24 | USB | 47.8 | 48.14 | 47.45 | 47.7 | 47.7 | 6.621e+6 |
| 2025-09-24 | MKTX | 176.29 | 177.53 | 174.48 | 176.49 | 176.49 | 664,600 |
| 2025-09-24 | TRIP | 18.22 | 18.45 | 16.95 | 16.97 | 16.97 | 3.221e+6 |
| 2025-09-24 | MLM | 612.9 | 616.99 | 602.82 | 605.24 | 605.24 | 378,800 |
| 2025-09-24 | TRV | 273.72 | 275.17 | 272.76 | 274.57 | 274.57 | 734,400 |
| 2025-09-24 | MMM | 153.84 | 154.33 | 152.32 | 152.46 | 152.46 | 1.739e+6 |
| 2025-09-24 | TT | 405.46 | 409.74 | 401.48 | 402.19 | 402.19 | 1.214e+6 |
| 2025-09-24 | MNST | 64.4 | 65.14 | 64.24 | 64.93 | 64.93 | 3.997e+6 |
| 2025-09-24 | SPG | 179.76 | 180.35 | 178.21 | 178.84 | 178.84 | 1.531e+6 |
| 2025-09-24 | VST | 202.7 | 205.62 | 201.31 | 201.5 | 201.5 | 3.844e+6 |
| 2025-09-24 | TECH | 52.68 | 52.84 | 50.65 | 50.99 | 50.99 | 2.321e+6 |
| 2025-09-24 | VTR | 67.19 | 67.37 | 66.65 | 67.16 | 67.16 | 3.228e+6 |
| 2025-09-24 | SBAC | 194.8 | 195.28 | 191.67 | 191.69 | 191.69 | 1.409e+6 |
| 2025-09-24 | MO | 62.51 | 63.14 | 62.34 | 62.91 | 62.91 | 6.838e+6 |
| 2025-09-24 | VTRS | 9.37 | 9.46 | 9.28 | 9.45 | 9.45 | 7.632e+6 |
| 2025-09-24 | MOH | 182.44 | 192.73 | 181.93 | 190.71 | 190.71 | 1.474e+6 |
| 2025-09-24 | MOS | 33.24 | 35.05 | 33.12 | 34.95 | 34.95 | 5.158e+6 |
| 2025-09-24 | TMUS | 235.88 | 240.02 | 234.69 | 236.09 | 236.09 | 3.684e+6 |
| 2025-09-24 | WAB | 194.24 | 195.01 | 191.25 | 191.62 | 191.62 | 962,000 |
| 2025-09-24 | MPC | 188.88 | 192.25 | 188.38 | 190.45 | 190.45 | 1.527e+6 |
| 2025-09-24 | XRX | 3.8 | 3.85 | 3.6 | 3.65 | 3.65 | 4.499e+6 |
| 2025-09-24 | WAT | 297.38 | 299.66 | 290.77 | 292.65 | 292.65 | 702,433 |
| 2025-09-24 | VRTX | 377.56 | 380.73 | 374.17 | 376.62 | 376.62 | 1.531e+6 |
| 2025-09-24 | WBD | 19.52 | 19.85 | 19.18 | 19.82 | 19.82 | 4.336e+7 |
| 2025-09-24 | MPWR | 915.33 | 915.33 | 895.01 | 903.51 | 903.51 | 349,436 |
| 2025-09-24 | WDAY | 240.51 | 243.32 | 238.14 | 241.51 | 241.51 | 2.147e+6 |
| 2025-09-24 | MRK | 78.65 | 78.85 | 78.09 | 78.42 | 78.42 | 1.180e+7 |
| 2025-09-24 | WEC | 108.92 | 109.48 | 108.64 | 109.26 | 109.26 | 1.988e+6 |
| 2025-09-24 | NBR | 41.94 | 42.34 | 40.82 | 40.84 | 40.84 | 374,900 |
| 2025-09-24 | MRSH | 193.76 | 198.14 | 193.44 | 196.74 | 196.74 | 2.831e+6 |
| 2025-09-24 | WELL | 170.65 | 171.36 | 168.97 | 169.13 | 169.13 | 3.679e+6 |
| 2025-09-24 | MS | 158.4 | 158.76 | 155.19 | 155.23 | 155.23 | 5.195e+6 |
| 2025-09-24 | STE | 246.69 | 248.85 | 244.26 | 244.76 | 244.76 | 564,500 |