Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105751–105800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | META | 737.5 | 755.13 | 732.67 | 753.02 | 753.02 | 1.061e+7 |
| 2025-08-22 | MGM | 36.47 | 38.12 | 36.36 | 38.06 | 38.06 | 4.618e+6 |
| 2025-08-22 | MHK | 125.08 | 133.93 | 124.38 | 133.21 | 133.21 | 1.064e+6 |
| 2025-08-22 | MKC | 70.17 | 70.94 | 69.6 | 70.63 | 70.63 | 3.164e+6 |
| 2025-08-22 | MKTX | 185.29 | 186.64 | 184.22 | 186.05 | 186.05 | 589,600 |
| 2025-08-22 | MLM | 601.13 | 613.3 | 600.22 | 605.51 | 605.51 | 363,800 |
| 2025-08-22 | MMM | 152.88 | 156.18 | 152.15 | 155.8 | 155.8 | 1.958e+6 |
| 2025-08-22 | MNST | 64.73 | 65 | 62.63 | 62.84 | 62.84 | 4.682e+6 |
| 2025-08-22 | MOH | 174.81 | 177.91 | 173.77 | 174.44 | 174.44 | 1.184e+6 |
| 2025-08-22 | MPC | 163.43 | 168.73 | 162.81 | 168.53 | 168.53 | 1.734e+6 |
| 2025-08-22 | MPWR | 817.77 | 855.11 | 816.18 | 839.41 | 839.41 | 548,835 |
| 2025-08-22 | MRK | 85.28 | 85.61 | 84.56 | 85.15 | 85.15 | 1.198e+7 |
| 2025-08-22 | MRSH | 208.97 | 209.54 | 207.04 | 207.47 | 207.47 | 1.467e+6 |
| 2025-08-22 | MS | 142.39 | 146.41 | 142.25 | 145.54 | 145.54 | 6.760e+6 |
| 2025-08-22 | MSCI | 565.06 | 574.07 | 560.68 | 568.73 | 568.73 | 380,106 |
| 2025-08-22 | MSFT | 501.08 | 507.52 | 499.25 | 504.04 | 504.04 | 2.432e+7 |
| 2025-08-22 | MSI | 460.27 | 462.92 | 457.04 | 458.12 | 458.12 | 610,670 |
| 2025-08-22 | MTCH | 36.37 | 37.17 | 36.05 | 36.65 | 36.65 | 3.897e+6 |
| 2025-08-22 | MTD | 1,293.24 | 1,340.86 | 1,287.76 | 1,321.45 | 1,321.45 | 114,639 |
| 2025-08-22 | MU | 117.48 | 120.53 | 116.34 | 117.51 | 117.51 | 1.704e+7 |
| 2025-08-22 | MUR | 21.95 | 23.45 | 21.95 | 23.35 | 23.35 | 2.376e+6 |
| 2025-08-22 | NEM | 68.61 | 70.52 | 68.48 | 70.19 | 70.19 | 6.578e+6 |
| 2025-08-22 | NFLX | 120.89 | 121.36 | 119.82 | 120.47 | 120.47 | 3.128e+7 |
| 2025-08-22 | NI | 41.63 | 42.13 | 41.5 | 42.1 | 42.1 | 3.794e+6 |
| 2025-08-22 | NKE | 75.16 | 77.72 | 74.88 | 76.97 | 76.97 | 1.099e+7 |
| 2025-08-22 | NKTR | 28.04 | 29.7 | 26.86 | 27.03 | 27.03 | 1.230e+6 |
| 2025-08-22 | NOC | 593.13 | 594.32 | 584.8 | 585.86 | 585.86 | 616,735 |
| 2025-08-22 | NOW | 175.67 | 179.28 | 174.6 | 177.35 | 177.35 | 5.422e+6 |
| 2025-08-22 | NRG | 145.57 | 147.13 | 143.11 | 143.81 | 143.81 | 1.900e+6 |
| 2025-08-22 | NSC | 282.53 | 287.77 | 265.7 | 280.78 | 280.78 | 4.575e+6 |
| 2025-08-22 | NTAP | 106.94 | 109.3 | 106.04 | 108.96 | 108.96 | 1.331e+6 |
| 2025-08-22 | NTRS | 125.57 | 128.41 | 125.54 | 127.76 | 127.76 | 1.015e+6 |
| 2025-08-22 | NVDA | 172.58 | 178.56 | 171.17 | 177.96 | 177.96 | 1.728e+8 |
| 2025-08-22 | NVR | 7,980.2 | 8,303.3 | 7,909.12 | 8,212.81 | 8,212.81 | 17,400 |
| 2025-08-22 | NWL | 5.24 | 5.6 | 5.24 | 5.51 | 5.51 | 5.677e+6 |
| 2025-08-22 | NWS | 34.46 | 35.02 | 34.31 | 34.93 | 34.93 | 559,800 |
| 2025-08-22 | NWSA | 29.7 | 30.42 | 29.3 | 30.27 | 30.27 | 2.448e+6 |
| 2025-08-22 | NXPI | 222.47 | 234.95 | 220.92 | 231.51 | 231.51 | 2.994e+6 |
| 2025-08-22 | O | 57.48 | 57.71 | 56.5 | 56.58 | 56.58 | 7.650e+6 |
| 2025-08-22 | ODFL | 149.42 | 159.22 | 149.2 | 158.29 | 158.29 | 1.962e+6 |
| 2025-08-22 | OGN | 9.33 | 9.58 | 9.27 | 9.37 | 9.37 | 3.551e+6 |
| 2025-08-22 | OKE | 71.28 | 72.42 | 71.24 | 71.84 | 71.84 | 2.383e+6 |
| 2025-08-22 | ON | 49.33 | 52.33 | 49.33 | 51.85 | 51.85 | 9.738e+6 |
| 2025-08-22 | ORLY | 103.37 | 104 | 102.03 | 102.31 | 102.31 | 3.484e+6 |
| 2025-08-22 | OTIS | 86.67 | 87.77 | 86.67 | 87.24 | 87.24 | 5.452e+6 |
| 2025-08-22 | OXY | 44.11 | 45.29 | 44.05 | 45.1 | 45.1 | 1.128e+7 |
| 2025-08-22 | PANW | 183.65 | 187.11 | 182.94 | 185.88 | 185.88 | 6.862e+6 |
| 2025-08-22 | PAYX | 134.68 | 136.64 | 134.36 | 136.27 | 136.27 | 2.066e+6 |
| 2025-08-22 | PBI | 10.96 | 11.64 | 10.93 | 11.53 | 11.53 | 3.273e+6 |
| 2025-08-22 | PCAR | 96.3 | 100.75 | 96.17 | 99.33 | 99.33 | 3.346e+6 |