Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99401–99450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | MLM | 620.82 | 621 | 607.93 | 612.64 | 612.64 | 421,600 |
| 2025-09-09 | TT | 411.43 | 411.55 | 401.32 | 407.48 | 407.48 | 1.182e+6 |
| 2025-09-09 | WRB | 70.95 | 71.38 | 70.71 | 70.96 | 70.96 | 1.446e+6 |
| 2025-09-09 | TXN | 180.66 | 181.9 | 179.94 | 181.28 | 181.28 | 6.135e+6 |
| 2025-09-09 | VST | 189.26 | 194.74 | 188.48 | 193.03 | 193.03 | 4.452e+6 |
| 2025-09-09 | MMM | 152.02 | 152.02 | 149.45 | 150.96 | 150.96 | 1.669e+6 |
| 2025-09-09 | SBUX | 82.57 | 83.04 | 81.66 | 82.19 | 82.19 | 8.636e+6 |
| 2025-09-09 | VTR | 66.74 | 67.37 | 66.44 | 66.95 | 66.95 | 2.435e+6 |
| 2025-09-09 | MNST | 62.86 | 64.01 | 62.73 | 63.35 | 63.35 | 4.466e+6 |
| 2025-09-09 | MOH | 177.14 | 182.78 | 174.5 | 181.54 | 181.54 | 1.296e+6 |
| 2025-09-09 | VTRS | 10.14 | 10.27 | 10.09 | 10.17 | 10.17 | 6.184e+6 |
| 2025-09-09 | MPC | 179.88 | 183.72 | 176.02 | 180.66 | 180.66 | 2.308e+6 |
| 2025-09-09 | TSLA | 348.44 | 350.77 | 343.82 | 346.97 | 346.97 | 5.382e+7 |
| 2025-09-09 | WAB | 190.08 | 190.08 | 187.68 | 189.37 | 189.37 | 1.230e+6 |
| 2025-09-09 | MPWR | 861 | 864.59 | 843.51 | 853.2 | 853.2 | 282,346 |
| 2025-09-09 | TMUS | 240.17 | 241.35 | 238.5 | 240.36 | 240.36 | 3.652e+6 |
| 2025-09-09 | WAT | 309.79 | 310.8 | 298.14 | 300.52 | 300.52 | 1.084e+6 |
| 2025-09-09 | MRK | 82.04 | 82.65 | 81.99 | 82.46 | 82.46 | 9.768e+6 |
| 2025-09-09 | WMB | 55.83 | 56.59 | 55.61 | 56.2 | 56.2 | 4.490e+6 |
| 2025-09-09 | WBD | 12.34 | 12.48 | 12.18 | 12.26 | 12.26 | 4.332e+7 |
| 2025-09-09 | MRSH | 199.52 | 200.61 | 195.17 | 198.93 | 198.93 | 2.194e+6 |
| 2025-09-09 | NEE | 68.73 | 69.38 | 68.61 | 69.13 | 69.13 | 7.295e+6 |
| 2025-09-09 | WDAY | 232.16 | 233.57 | 229.66 | 230.73 | 230.73 | 1.905e+6 |
| 2025-09-09 | POOL | 324.95 | 324.95 | 313.6 | 316.03 | 316.03 | 492,241 |
| 2025-09-09 | XOM | 108.11 | 110.05 | 108.11 | 108.23 | 108.23 | 1.490e+7 |
| 2025-09-09 | WEC | 104.45 | 105.38 | 104.19 | 104.91 | 104.91 | 1.445e+6 |
| 2025-09-09 | MS | 145.93 | 150.26 | 145.86 | 149.67 | 149.67 | 6.673e+6 |
| 2025-09-09 | VRTX | 395.01 | 397.31 | 391.72 | 396.48 | 396.48 | 946,768 |
| 2025-09-09 | WELL | 167.2 | 167.79 | 166.36 | 167.03 | 167.03 | 2.137e+6 |
| 2025-09-09 | MSCI | 565.92 | 568.4 | 561.87 | 563.12 | 563.12 | 671,200 |
| 2025-09-09 | TMO | 485.19 | 488.69 | 480.24 | 481.13 | 481.13 | 1.506e+6 |
| 2025-09-09 | WFC | 78.06 | 80.18 | 77.76 | 79.49 | 79.49 | 1.716e+7 |
| 2025-09-09 | MO | 62.44 | 63.01 | 61.82 | 62.91 | 62.91 | 6.919e+6 |
| 2025-09-09 | RRC | 33.96 | 34.47 | 33.75 | 34.06 | 34.06 | 2.628e+6 |
| 2025-09-09 | WM | 216.22 | 216.85 | 214.6 | 216.64 | 216.64 | 1.521e+6 |
| 2025-09-09 | MSFT | 498.28 | 499.1 | 494.57 | 495.28 | 495.28 | 1.441e+7 |
| 2025-09-09 | PPL | 34.77 | 35.13 | 34.67 | 34.91 | 34.91 | 3.606e+6 |
| 2025-09-09 | WMT | 101.39 | 101.88 | 100.94 | 101.68 | 101.68 | 1.182e+7 |
| 2025-09-09 | SBAC | 187.87 | 188.7 | 185.37 | 187.99 | 187.99 | 2.326e+6 |
| 2025-09-09 | MSI | 473.19 | 474.87 | 469.15 | 474.01 | 474.01 | 597,642 |
| 2025-09-09 | WST | 252.11 | 253.16 | 249.67 | 251.42 | 251.42 | 445,970 |
| 2025-09-09 | SYY | 79.48 | 79.75 | 78.5 | 79.14 | 79.14 | 1.452e+6 |
| 2025-09-09 | MTCH | 38.09 | 38.16 | 37.34 | 37.54 | 37.54 | 3.680e+6 |
| 2025-09-09 | YUM | 146.24 | 146.73 | 144.31 | 144.43 | 144.43 | 1.638e+6 |
| 2025-09-09 | MTD | 1,310.57 | 1,310.57 | 1,280.5 | 1,285.31 | 1,285.31 | 112,828 |
| 2025-09-09 | SCHW | 92.66 | 93.14 | 90.54 | 92.76 | 92.76 | 1.077e+7 |
| 2025-09-09 | ZBRA | 312.57 | 313.57 | 309.67 | 312.17 | 312.17 | 447,500 |
| 2025-09-09 | MU | 131.57 | 137.81 | 131.38 | 135.05 | 135.05 | 2.071e+7 |
| 2025-09-09 | STX | 187.61 | 190.59 | 186.6 | 190.16 | 190.16 | 3.231e+6 |
| 2025-09-09 | ZION | 55.53 | 55.96 | 55.1 | 55.59 | 55.59 | 1.012e+6 |