Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95401–95450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | MRK | 79.7 | 80.95 | 79.53 | 79.86 | 79.86 | 1.264e+7 |
| 2025-09-17 | UA | 4.8 | 4.93 | 4.76 | 4.78 | 4.78 | 7.296e+6 |
| 2025-09-17 | WEC | 106.57 | 107.29 | 106.17 | 106.57 | 106.57 | 1.836e+6 |
| 2025-09-17 | MRSH | 194.52 | 196.95 | 194.19 | 194.52 | 194.52 | 1.734e+6 |
| 2025-09-17 | UPS | 81.1 | 82.34 | 79.82 | 80.25 | 80.25 | 9.007e+6 |
| 2025-09-17 | VICI | 31.23 | 31.6 | 31.06 | 31.13 | 31.13 | 1.169e+7 |
| 2025-09-17 | MS | 154.01 | 155.32 | 153.04 | 154.77 | 154.77 | 4.604e+6 |
| 2025-09-17 | WELL | 163.55 | 165.2 | 162.56 | 164.12 | 164.12 | 3.769e+6 |
| 2025-09-17 | WFC | 79.95 | 81.43 | 79.28 | 81.19 | 81.19 | 1.475e+7 |
| 2025-09-17 | MSCI | 562.76 | 579.18 | 562.76 | 572.49 | 572.49 | 875,452 |
| 2025-09-17 | PGR | 226.4 | 229.12 | 224.71 | 228.85 | 228.85 | 3.363e+6 |
| 2025-09-17 | WHR | 87.96 | 89.23 | 84.13 | 84.24 | 84.24 | 1.584e+6 |
| 2025-09-17 | MSFT | 507.42 | 508.08 | 502.76 | 506.82 | 506.82 | 1.582e+7 |
| 2025-09-17 | WM | 212.83 | 215.46 | 212.33 | 213.98 | 213.98 | 1.376e+6 |
| 2025-09-17 | WRB | 70.3 | 71.99 | 70.12 | 71.78 | 71.78 | 1.816e+6 |
| 2025-09-17 | MSI | 474.98 | 476.94 | 472.95 | 475.01 | 475.01 | 721,100 |
| 2025-09-17 | WMT | 103.11 | 105.48 | 103.11 | 103.65 | 103.65 | 2.538e+7 |
| 2025-09-17 | SNA | 327.48 | 331.68 | 323.86 | 324.63 | 324.63 | 292,122 |
| 2025-09-17 | MTCH | 36.96 | 37.69 | 36.68 | 36.93 | 36.93 | 2.672e+6 |
| 2025-09-17 | NUE | 140.46 | 144.84 | 139.48 | 141.26 | 141.26 | 1.486e+6 |
| 2025-09-17 | WST | 258.02 | 261.59 | 255.72 | 256.01 | 256.01 | 515,017 |
| 2025-09-17 | MTD | 1,282 | 1,295.22 | 1,260.63 | 1,273.96 | 1,273.96 | 177,200 |
| 2025-09-17 | TSN | 53.45 | 53.9 | 53.16 | 53.22 | 53.22 | 2.303e+6 |
| 2025-09-17 | YUM | 146.96 | 148.67 | 146.51 | 146.88 | 146.88 | 2.043e+6 |
| 2025-09-17 | MU | 157.18 | 160.36 | 155.04 | 159.76 | 159.76 | 1.884e+7 |
| 2025-09-17 | URI | 955.07 | 961.22 | 919.73 | 925.06 | 925.06 | 760,270 |
| 2025-09-17 | ZBRA | 318.39 | 322.28 | 312.81 | 317.32 | 317.32 | 539,100 |
| 2025-09-17 | MUR | 26.81 | 27.09 | 26.01 | 26.12 | 26.12 | 3.138e+6 |
| 2025-09-17 | ZION | 55.31 | 57.49 | 55.22 | 56.17 | 56.17 | 1.404e+6 |
| 2025-09-17 | VRSK | 249.53 | 254.05 | 247.83 | 248.54 | 248.54 | 1.515e+6 |
| 2025-09-17 | NEM | 77.8 | 79.22 | 77.14 | 78.31 | 78.31 | 1.038e+7 |
| 2025-09-17 | NE | 30.55 | 31.18 | 29.42 | 29.48 | 29.48 | 3.208e+6 |
| 2025-09-17 | TYL | 537.32 | 543.3 | 532.19 | 536.38 | 536.38 | 296,000 |
| 2025-09-17 | NI | 38.81 | 39.3 | 38.67 | 38.84 | 38.84 | 4.378e+6 |
| 2025-09-17 | UDR | 35.96 | 36.69 | 35.88 | 35.97 | 35.97 | 2.179e+6 |
| 2025-09-17 | PNC | 196.6 | 200.87 | 196.24 | 198.85 | 198.85 | 1.388e+6 |
| 2025-09-17 | NKE | 72.13 | 72.38 | 70.69 | 71.38 | 71.38 | 1.111e+7 |
| 2025-09-17 | WY | 24.37 | 25.16 | 24.03 | 24.05 | 24.05 | 4.856e+6 |
| 2025-09-17 | SNPS | 425 | 429.25 | 417.51 | 425.4 | 425.4 | 3.082e+6 |
| 2025-09-17 | NKTR | 50.32 | 52.75 | 49.87 | 51.07 | 51.07 | 1.357e+6 |
| 2025-09-17 | VMC | 290.58 | 295.45 | 288.39 | 290.63 | 290.63 | 679,700 |
| 2025-09-17 | PNR | 110.29 | 111.47 | 107.98 | 108.61 | 108.61 | 1.628e+6 |
| 2025-09-17 | NOC | 574.92 | 580.77 | 572.22 | 572.91 | 572.91 | 790,271 |
| 2025-09-17 | NOV | 13.04 | 13.26 | 12.7 | 12.79 | 12.79 | 4.280e+6 |
| 2025-09-17 | WDC | 102.1 | 102.27 | 99.59 | 100.81 | 100.81 | 8.788e+6 |
| 2025-09-17 | SO | 89.4 | 89.86 | 89.22 | 89.44 | 89.44 | 5.065e+6 |
| 2025-09-17 | NOW | 187.35 | 190.75 | 186.65 | 190.07 | 190.07 | 6.423e+6 |
| 2025-09-17 | WTW | 329.15 | 333.34 | 326.64 | 329.43 | 329.43 | 477,212 |
| 2025-09-17 | UNM | 72.92 | 74.28 | 72.92 | 73.75 | 73.75 | 1.343e+6 |
| 2025-09-17 | NRG | 163.92 | 165.61 | 160.88 | 163.13 | 163.13 | 2.373e+6 |