Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96001–96050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | VTR | 68.46 | 68.6 | 66.71 | 66.76 | 66.76 | 2.806e+6 |
| 2025-09-16 | MOH | 177.49 | 178.44 | 174.37 | 176.45 | 176.45 | 861,717 |
| 2025-09-16 | USB | 47.99 | 47.99 | 46.59 | 46.94 | 46.94 | 1.316e+7 |
| 2025-09-16 | VTRS | 9.34 | 9.39 | 9.23 | 9.3 | 9.3 | 1.011e+7 |
| 2025-09-16 | MOS | 33.08 | 33.31 | 32.54 | 32.9 | 32.9 | 3.835e+6 |
| 2025-09-16 | STE | 246.56 | 248.6 | 245.89 | 246.76 | 246.76 | 567,900 |
| 2025-09-16 | WAB | 187.99 | 188.35 | 185.99 | 186.97 | 186.97 | 1.083e+6 |
| 2025-09-16 | TSLA | 414.5 | 423.25 | 411.43 | 421.62 | 421.62 | 1.043e+8 |
| 2025-09-16 | WMB | 57.63 | 57.73 | 56.77 | 57.06 | 57.06 | 6.820e+6 |
| 2025-09-16 | WAT | 299.24 | 304.34 | 296.61 | 303.08 | 303.08 | 515,128 |
| 2025-09-16 | MPC | 178.79 | 182 | 177.53 | 180.48 | 180.48 | 2.250e+6 |
| 2025-09-16 | TPR | 109.48 | 109.48 | 107.09 | 108.82 | 108.82 | 2.885e+6 |
| 2025-09-16 | WBD | 18.77 | 18.93 | 17.61 | 18.25 | 18.25 | 8.541e+7 |
| 2025-09-16 | MPWR | 842.96 | 855.52 | 840.04 | 852.36 | 852.36 | 401,264 |
| 2025-09-16 | RTX | 158.04 | 158.13 | 155.85 | 156.78 | 156.78 | 6.526e+6 |
| 2025-09-16 | WDAY | 222.75 | 224.41 | 218 | 219.01 | 219.01 | 3.105e+6 |
| 2025-09-16 | MRK | 79.73 | 80.19 | 79.27 | 79.81 | 79.81 | 1.007e+7 |
| 2025-09-16 | MRSH | 194.16 | 194.92 | 193.3 | 193.95 | 193.95 | 2.163e+6 |
| 2025-09-16 | WEC | 107.84 | 108.13 | 106 | 106.02 | 106.02 | 1.396e+6 |
| 2025-09-16 | MS | 154.45 | 154.86 | 152.62 | 153.2 | 153.2 | 7.540e+6 |
| 2025-09-16 | ROK | 342.48 | 342.79 | 335.37 | 338.78 | 338.78 | 918,434 |
| 2025-09-16 | WELL | 167.19 | 167.33 | 163.15 | 163.43 | 163.43 | 2.716e+6 |
| 2025-09-16 | MSCI | 570.03 | 573.88 | 556.92 | 561 | 561 | 566,601 |
| 2025-09-16 | PGR | 228.96 | 230.68 | 226.43 | 230.13 | 230.13 | 2.836e+6 |
| 2025-09-16 | WFC | 80.28 | 80.33 | 78.82 | 80.11 | 80.11 | 1.071e+7 |
| 2025-09-16 | MSFT | 513.63 | 513.98 | 505.4 | 505.84 | 505.84 | 1.971e+7 |
| 2025-09-16 | PRGO | 20.82 | 20.92 | 20.4 | 20.45 | 20.45 | 1.530e+6 |
| 2025-09-16 | VNO | 41.11 | 41.42 | 40.8 | 41.28 | 41.28 | 2.421e+6 |
| 2025-09-16 | WM | 214.45 | 214.84 | 212.04 | 212.21 | 212.21 | 2.127e+6 |
| 2025-09-16 | MSI | 479.13 | 481.35 | 472.42 | 474 | 474 | 1.022e+6 |
| 2025-09-16 | SNA | 332.18 | 334.22 | 325.91 | 327.21 | 327.21 | 409,239 |
| 2025-09-16 | WMT | 103.23 | 103.59 | 102.51 | 102.8 | 102.8 | 1.448e+7 |
| 2025-09-16 | MTCH | 36.88 | 37.01 | 36.41 | 36.78 | 36.78 | 3.158e+6 |
| 2025-09-16 | MTD | 1,258.5 | 1,282.76 | 1,242.82 | 1,276.1 | 1,276.1 | 124,223 |
| 2025-09-16 | WST | 254.47 | 258.18 | 253.73 | 257.72 | 257.72 | 436,200 |
| 2025-09-16 | TSN | 53.14 | 53.71 | 52.89 | 53.43 | 53.43 | 2.945e+6 |
| 2025-09-16 | MU | 157.76 | 159.34 | 156.95 | 158.6 | 158.6 | 1.691e+7 |
| 2025-09-16 | YUM | 147.51 | 148.52 | 145.84 | 146.63 | 146.63 | 2.371e+6 |
| 2025-09-16 | URI | 954.52 | 957.69 | 934.98 | 952.52 | 952.52 | 447,425 |
| 2025-09-16 | MUR | 25.71 | 27.17 | 25.55 | 26.99 | 26.99 | 2.688e+6 |
| 2025-09-16 | ZBRA | 319.68 | 322.14 | 316.96 | 318.41 | 318.41 | 495,300 |
| 2025-09-16 | WTW | 327.26 | 329.6 | 325.16 | 327.83 | 327.83 | 487,400 |
| 2025-09-16 | TRMB | 80.9 | 81.26 | 80.46 | 80.89 | 80.89 | 1.191e+6 |
| 2025-09-16 | ZION | 55.8 | 55.94 | 54.25 | 55.2 | 55.2 | 1.311e+6 |
| 2025-09-16 | NEM | 78.95 | 79.24 | 77.75 | 78.64 | 78.64 | 1.077e+7 |
| 2025-09-16 | TECH | 51.28 | 51.96 | 50.72 | 51.54 | 51.54 | 3.988e+6 |
| 2025-09-16 | NE | 30.21 | 30.88 | 29.99 | 30.79 | 30.79 | 2.823e+6 |
| 2025-09-16 | NI | 39.62 | 39.77 | 38.53 | 38.6 | 38.6 | 5.385e+6 |
| 2025-09-16 | PWR | 385.76 | 386.93 | 375.24 | 377.98 | 377.98 | 821,982 |
| 2025-09-16 | TYL | 540.11 | 541.29 | 532.9 | 534.67 | 534.67 | 246,900 |