Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95351–95400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | NDSN | 224.65 | 229.49 | 221.78 | 222.18 | 222.18 | 341,330 |
| 2025-09-17 | TE | 1.8 | 1.85 | 1.74 | 1.77 | 1.77 | 1.568e+6 |
| 2025-09-17 | MCO | 509.28 | 513.78 | 505.83 | 508.45 | 508.45 | 553,300 |
| 2025-09-17 | ZTS | 145.73 | 147.75 | 144.8 | 145.17 | 145.17 | 1.958e+6 |
| 2025-09-17 | TPR | 109.39 | 110.33 | 108.06 | 109.2 | 109.2 | 3.127e+6 |
| 2025-09-17 | MDLZ | 61.08 | 61.97 | 61.02 | 61.22 | 61.22 | 7.040e+6 |
| 2025-09-17 | PHM | 134.42 | 138.47 | 131.63 | 133.54 | 133.54 | 2.324e+6 |
| 2025-09-17 | TEL | 210.55 | 212.99 | 209.2 | 211.66 | 211.66 | 2.380e+6 |
| 2025-09-17 | MDT | 92.27 | 92.96 | 91.68 | 92.43 | 92.43 | 8.146e+6 |
| 2025-09-17 | SLG | 63.17 | 64.17 | 58.69 | 59.75 | 59.75 | 2.623e+6 |
| 2025-09-17 | TER | 113.57 | 116.16 | 112.63 | 114.14 | 114.14 | 2.569e+6 |
| 2025-09-17 | MET | 77.16 | 77.98 | 76.61 | 76.97 | 76.97 | 5.562e+6 |
| 2025-09-17 | TFX | 125.13 | 128.19 | 123.98 | 124.55 | 124.55 | 534,808 |
| 2025-09-17 | TJX | 138.74 | 139.63 | 137.98 | 138.79 | 138.79 | 4.617e+6 |
| 2025-09-17 | META | 778.16 | 781.45 | 764.51 | 773.9 | 773.9 | 9.401e+6 |
| 2025-09-17 | QRVO | 86.62 | 89.39 | 86.16 | 87.67 | 87.67 | 2.229e+6 |
| 2025-09-17 | TGT | 87 | 87.94 | 85.94 | 86.12 | 86.12 | 9.399e+6 |
| 2025-09-17 | MGM | 35.5 | 36.04 | 34.7 | 35.29 | 35.29 | 3.626e+6 |
| 2025-09-17 | WSM | 195.3 | 200.94 | 193.87 | 194.52 | 194.52 | 918,625 |
| 2025-09-17 | THC | 183.42 | 186.74 | 182.52 | 183.47 | 183.47 | 845,400 |
| 2025-09-17 | MHK | 133.67 | 137.38 | 129.27 | 131.28 | 131.28 | 1.750e+6 |
| 2025-09-17 | XYZ | 75.88 | 77.25 | 74.53 | 75.71 | 75.71 | 5.297e+6 |
| 2025-09-17 | TKO | 202.09 | 202.53 | 198.86 | 199.83 | 199.83 | 1.934e+6 |
| 2025-09-17 | MKC | 65.54 | 66.18 | 65.09 | 65.31 | 65.31 | 1.539e+6 |
| 2025-09-17 | TPL | 309.2 | 313.5 | 303.42 | 303.42 | 303.42 | 450,900 |
| 2025-09-17 | TRIP | 18.06 | 18.94 | 17.95 | 18.51 | 18.51 | 2.633e+6 |
| 2025-09-17 | MKTX | 180.53 | 182.58 | 179.92 | 180.92 | 180.92 | 593,400 |
| 2025-09-17 | REG | 68.92 | 69.67 | 68.19 | 68.32 | 68.32 | 986,500 |
| 2025-09-17 | TRV | 270.47 | 274.71 | 270.07 | 272.95 | 272.95 | 982,300 |
| 2025-09-17 | MLM | 608.19 | 623 | 606.63 | 608.12 | 608.12 | 463,131 |
| 2025-09-17 | TRGP | 160.05 | 165.44 | 160.05 | 163.78 | 163.78 | 1.856e+6 |
| 2025-09-17 | TT | 398.12 | 400.95 | 392.53 | 397.08 | 397.08 | 1.229e+6 |
| 2025-09-17 | MMM | 154.33 | 156.34 | 151.41 | 153.01 | 153.01 | 2.757e+6 |
| 2025-09-17 | TXN | 174.24 | 178.87 | 174.01 | 176.65 | 176.65 | 7.210e+6 |
| 2025-09-17 | VST | 210.49 | 212.98 | 203.88 | 207.51 | 207.51 | 3.468e+6 |
| 2025-09-17 | MNST | 66.38 | 67.13 | 65.84 | 66.52 | 66.52 | 6.552e+6 |
| 2025-09-17 | VTR | 66.8 | 67.39 | 65.98 | 66.05 | 66.05 | 2.891e+6 |
| 2025-09-17 | VNO | 41.26 | 41.58 | 40.17 | 40.31 | 40.31 | 2.201e+6 |
| 2025-09-17 | MOH | 176.92 | 181.2 | 175.68 | 176.32 | 176.32 | 980,864 |
| 2025-09-17 | VTRS | 9.28 | 9.59 | 9.26 | 9.36 | 9.36 | 1.194e+7 |
| 2025-09-17 | WAB | 187 | 188.47 | 183.6 | 184.98 | 184.98 | 1.210e+6 |
| 2025-09-17 | MOS | 33.12 | 33.57 | 32.9 | 33.23 | 33.23 | 3.970e+6 |
| 2025-09-17 | WAT | 303.68 | 311.44 | 300.93 | 303.68 | 303.68 | 1.053e+6 |
| 2025-09-17 | WMB | 57.16 | 58.27 | 57.15 | 58.11 | 58.11 | 6.085e+6 |
| 2025-09-17 | MPC | 180.31 | 183.52 | 179.56 | 182.14 | 182.14 | 1.886e+6 |
| 2025-09-17 | WBD | 18.08 | 18.36 | 17.57 | 17.99 | 17.99 | 5.037e+7 |
| 2025-09-17 | WDAY | 235.39 | 240.63 | 231.94 | 234.88 | 234.88 | 1.166e+7 |
| 2025-09-17 | MPWR | 851.77 | 879.65 | 845.38 | 872.89 | 872.89 | 408,444 |
| 2025-09-17 | TRMB | 80.99 | 81.29 | 78.77 | 79.64 | 79.64 | 1.146e+6 |
| 2025-09-17 | URBN | 70.97 | 71.15 | 69.25 | 70.09 | 70.09 | 1.341e+6 |