Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96601–96650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | TT | 398.57 | 404.68 | 396.08 | 400.54 | 400.54 | 1.561e+6 |
| 2025-09-15 | MNST | 64.93 | 65.41 | 64.3 | 64.35 | 64.35 | 4.335e+6 |
| 2025-09-15 | VST | 208.89 | 217.06 | 208.89 | 212.7 | 212.7 | 4.751e+6 |
| 2025-09-15 | MOH | 181.09 | 181.66 | 174.72 | 176.11 | 176.11 | 947,713 |
| 2025-09-15 | SBUX | 80.49 | 82.25 | 80.39 | 81.08 | 81.08 | 9.686e+6 |
| 2025-09-15 | VTR | 68.43 | 68.67 | 68.23 | 68.51 | 68.51 | 3.016e+6 |
| 2025-09-15 | REG | 69.96 | 70 | 69.12 | 69.5 | 69.5 | 1.211e+6 |
| 2025-09-15 | OMC | 75.98 | 76.13 | 75.13 | 75.34 | 75.34 | 2.133e+6 |
| 2025-09-15 | SWK | 76.2 | 77.08 | 75.61 | 76.79 | 76.79 | 1.755e+6 |
| 2025-09-15 | PPG | 109.16 | 109.3 | 106.99 | 107.32 | 107.32 | 1.282e+6 |
| 2025-09-15 | VTRS | 9.69 | 9.72 | 9.32 | 9.34 | 9.34 | 1.779e+7 |
| 2025-09-15 | MOS | 32.8 | 33.65 | 32.63 | 33.12 | 33.12 | 4.556e+6 |
| 2025-09-15 | USB | 47.68 | 48.08 | 47.54 | 47.81 | 47.81 | 7.730e+6 |
| 2025-09-15 | WAB | 188.95 | 190.79 | 187.61 | 187.66 | 187.66 | 757,106 |
| 2025-09-15 | SJM | 104.55 | 104.55 | 99.11 | 99.12 | 99.12 | 2.719e+6 |
| 2025-09-15 | SPG | 177.95 | 179.93 | 177.01 | 179.46 | 179.46 | 1.571e+6 |
| 2025-09-15 | STE | 248.78 | 249.64 | 245.73 | 246.58 | 246.58 | 757,812 |
| 2025-09-15 | MPC | 177.64 | 179.44 | 176.42 | 177.47 | 177.47 | 1.765e+6 |
| 2025-09-15 | URBN | 68.66 | 72.06 | 68.19 | 71.97 | 71.97 | 1.783e+6 |
| 2025-09-15 | TSLA | 423.13 | 425.7 | 402.43 | 410.04 | 410.04 | 1.638e+8 |
| 2025-09-15 | WAT | 297.5 | 299.69 | 295.2 | 299.04 | 299.04 | 539,700 |
| 2025-09-15 | WBD | 18.77 | 19.6 | 18.41 | 19.46 | 19.46 | 1.068e+8 |
| 2025-09-15 | MPWR | 833.44 | 847.9 | 826.48 | 845.09 | 845.09 | 393,389 |
| 2025-09-15 | SYY | 79.42 | 79.51 | 78.17 | 78.18 | 78.18 | 2.104e+6 |
| 2025-09-15 | WDAY | 222.71 | 224.91 | 220.43 | 222.75 | 222.75 | 2.405e+6 |
| 2025-09-15 | RTX | 154.16 | 156.68 | 153.94 | 156.57 | 156.57 | 3.892e+6 |
| 2025-09-15 | MRK | 80.81 | 81.44 | 79.64 | 79.74 | 79.74 | 1.023e+7 |
| 2025-09-15 | VZ | 41.93 | 42.12 | 41.66 | 41.76 | 41.76 | 1.503e+7 |
| 2025-09-15 | WEC | 107.79 | 108.53 | 107.65 | 108.24 | 108.24 | 2.388e+6 |
| 2025-09-15 | TSCO | 60 | 60.33 | 59.03 | 59.09 | 59.09 | 6.271e+6 |
| 2025-09-15 | SWKS | 72.69 | 73.81 | 70.82 | 71.2 | 71.2 | 2.660e+6 |
| 2025-09-15 | VLTO | 108.72 | 109.11 | 107.34 | 107.39 | 107.39 | 1.593e+6 |
| 2025-09-15 | MRSH | 200.1 | 200.75 | 194.43 | 195.22 | 195.22 | 2.123e+6 |
| 2025-09-15 | MS | 154.71 | 155.82 | 153.26 | 154.01 | 154.01 | 4.830e+6 |
| 2025-09-15 | POOL | 319.93 | 320.37 | 314.8 | 318.89 | 318.89 | 401,000 |
| 2025-09-15 | TMO | 477.94 | 482.1 | 469.92 | 473.63 | 473.63 | 1.664e+6 |
| 2025-09-15 | WELL | 167.48 | 168.57 | 166.76 | 167.1 | 167.1 | 2.075e+6 |
| 2025-09-15 | MSCI | 577.95 | 578.14 | 568.85 | 570.49 | 570.49 | 1.256e+6 |
| 2025-09-15 | NBR | 43.12 | 43.15 | 40.89 | 41.55 | 41.55 | 497,618 |
| 2025-09-15 | WFC | 80.33 | 80.53 | 79.85 | 80.13 | 80.13 | 9.563e+6 |
| 2025-09-15 | MSFT | 505.59 | 512.23 | 503.81 | 512.12 | 512.12 | 1.714e+7 |
| 2025-09-15 | MSI | 476.9 | 482.67 | 476.9 | 479.56 | 479.56 | 885,300 |
| 2025-09-15 | PRGO | 21.35 | 21.36 | 20.79 | 20.81 | 20.81 | 1.655e+6 |
| 2025-09-15 | WM | 216.9 | 217.37 | 214.32 | 214.44 | 214.44 | 1.300e+6 |
| 2025-09-15 | TRGP | 164.21 | 165.38 | 160.39 | 160.65 | 160.65 | 1.075e+6 |
| 2025-09-15 | WMT | 103.03 | 103.36 | 102.79 | 103.07 | 103.07 | 1.076e+7 |
| 2025-09-15 | MTCH | 37.12 | 37.12 | 36.54 | 36.81 | 36.81 | 4.666e+6 |
| 2025-09-15 | WST | 256.42 | 257.99 | 254.55 | 256.9 | 256.9 | 544,000 |
| 2025-09-15 | MTD | 1,255.39 | 1,270.02 | 1,255.39 | 1,260.13 | 1,260.13 | 109,700 |
| 2025-09-15 | MU | 156.74 | 160.12 | 156.33 | 157.55 | 157.55 | 2.010e+7 |