Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99651–99700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | SWK | 76.74 | 77.2 | 75.42 | 76.65 | 76.65 | 3.113e+6 |
| 2025-09-08 | MLM | 619.36 | 626.07 | 616.91 | 625.48 | 625.48 | 321,151 |
| 2025-09-08 | TT | 412.76 | 414.29 | 410.06 | 412.98 | 412.98 | 1.069e+6 |
| 2025-09-08 | MMM | 152.47 | 152.84 | 149.9 | 151.87 | 151.87 | 2.716e+6 |
| 2025-09-08 | VST | 188.86 | 189.83 | 183.9 | 187.29 | 187.29 | 4.153e+6 |
| 2025-09-08 | ROL | 55.99 | 56.65 | 55.73 | 56.59 | 56.59 | 1.250e+6 |
| 2025-09-08 | TXN | 184.34 | 184.56 | 179.37 | 182.06 | 182.06 | 9.701e+6 |
| 2025-09-08 | VTR | 66.15 | 67.07 | 66.13 | 66.77 | 66.77 | 2.212e+6 |
| 2025-09-08 | MNST | 62.32 | 63.03 | 62.07 | 63.02 | 63.02 | 4.194e+6 |
| 2025-09-08 | VTRS | 10.18 | 10.23 | 10.05 | 10.2 | 10.2 | 8.809e+6 |
| 2025-09-08 | MOH | 175.47 | 175.59 | 171.57 | 175.55 | 175.55 | 1.258e+6 |
| 2025-09-08 | TJX | 137.98 | 139.74 | 137.91 | 139.58 | 139.58 | 4.802e+6 |
| 2025-09-08 | PSA | 285.75 | 286.48 | 282.67 | 285.6 | 285.6 | 817,400 |
| 2025-09-08 | MPC | 177.46 | 178.75 | 174.46 | 178.7 | 178.7 | 2.007e+6 |
| 2025-09-08 | SCHW | 91.28 | 92.74 | 90.96 | 92.54 | 92.54 | 1.268e+7 |
| 2025-09-08 | WAB | 193 | 193.31 | 188.69 | 190.24 | 190.24 | 1.340e+6 |
| 2025-09-08 | TROW | 104.01 | 104.98 | 103.45 | 104.02 | 104.02 | 1.587e+6 |
| 2025-09-08 | RTX | 155.14 | 155.22 | 151.92 | 152.47 | 152.47 | 5.523e+6 |
| 2025-09-08 | PPG | 107.52 | 109.43 | 106.24 | 109.36 | 109.36 | 3.265e+6 |
| 2025-09-08 | VNO | 39.44 | 39.84 | 38.81 | 39.8 | 39.8 | 2.099e+6 |
| 2025-09-08 | USB | 47.37 | 47.37 | 46.59 | 47.19 | 47.19 | 8.544e+6 |
| 2025-09-08 | WSM | 200.33 | 202.19 | 199.65 | 201.1 | 201.1 | 1.194e+6 |
| 2025-09-08 | MPWR | 864.58 | 874.72 | 846.03 | 859.62 | 859.62 | 495,424 |
| 2025-09-08 | WAT | 304.12 | 310.23 | 301.3 | 309.37 | 309.37 | 641,231 |
| 2025-09-08 | XRX | 3.77 | 3.78 | 3.61 | 3.7 | 3.7 | 5.019e+6 |
| 2025-09-08 | MRK | 82.03 | 82.18 | 80.72 | 81.96 | 81.96 | 1.311e+7 |
| 2025-09-08 | WBD | 12.14 | 12.38 | 11.92 | 12.35 | 12.35 | 6.018e+7 |
| 2025-09-08 | WMB | 55.94 | 56.31 | 55.12 | 55.5 | 55.5 | 4.669e+6 |
| 2025-09-08 | MRSH | 199.81 | 200.71 | 198.1 | 200.49 | 200.49 | 1.834e+6 |
| 2025-09-08 | WDAY | 231.62 | 233.45 | 229.1 | 231.81 | 231.81 | 3.020e+6 |
| 2025-09-08 | MS | 145.84 | 146.7 | 144.79 | 146.3 | 146.3 | 3.821e+6 |
| 2025-09-08 | WEC | 104.88 | 105 | 104.03 | 104.72 | 104.72 | 2.444e+6 |
| 2025-09-08 | WELL | 166 | 169.14 | 165.16 | 167.53 | 167.53 | 2.680e+6 |
| 2025-09-08 | MSCI | 551.81 | 570.04 | 549.02 | 568.48 | 568.48 | 922,809 |
| 2025-09-08 | WFC | 77.75 | 78.54 | 77.33 | 77.9 | 77.9 | 1.711e+7 |
| 2025-09-08 | TMO | 486.48 | 488.77 | 479.68 | 486.36 | 486.36 | 2.224e+6 |
| 2025-09-08 | MSFT | 494.98 | 498.05 | 491.92 | 495.07 | 495.07 | 1.677e+7 |
| 2025-09-08 | MO | 63.19 | 63.55 | 62.22 | 62.51 | 62.51 | 1.032e+7 |
| 2025-09-08 | WM | 217.48 | 218.07 | 215.36 | 216.53 | 216.53 | 1.510e+6 |
| 2025-09-08 | WMT | 100.25 | 101.75 | 99.82 | 101.67 | 101.67 | 1.369e+7 |
| 2025-09-08 | VICI | 32 | 32.13 | 31.67 | 31.81 | 31.81 | 1.060e+7 |
| 2025-09-08 | PPL | 35.08 | 35.13 | 34.69 | 34.83 | 34.83 | 4.531e+6 |
| 2025-09-08 | MSI | 473.84 | 474.9 | 470.28 | 474.45 | 474.45 | 935,224 |
| 2025-09-08 | QRVO | 92.4 | 92.46 | 88.68 | 91.76 | 91.76 | 2.744e+6 |
| 2025-09-08 | WST | 248.95 | 253.65 | 248.27 | 252.53 | 252.53 | 445,300 |
| 2025-09-08 | MTCH | 37.57 | 38.15 | 37.23 | 38.09 | 38.09 | 4.219e+6 |
| 2025-09-08 | YUM | 142.67 | 146.67 | 141.9 | 146.62 | 146.62 | 2.188e+6 |
| 2025-09-08 | MTD | 1,296.19 | 1,316.97 | 1,286.79 | 1,314.65 | 1,314.65 | 93,400 |
| 2025-09-08 | ZBRA | 313.84 | 318.2 | 311.28 | 313.8 | 313.8 | 603,040 |
| 2025-09-08 | MU | 130.36 | 132.07 | 128.21 | 131.27 | 131.27 | 1.949e+7 |