Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106351–106400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | HWM | 173.83 | 174.8 | 169.97 | 170.73 | 170.73 | 2.996e+6 |
| 2025-08-22 | CPAY | 320.06 | 331.55 | 318.44 | 331.19 | 331.19 | 360,730 |
| 2025-08-22 | LEG | 9.09 | 9.56 | 9.03 | 9.52 | 9.52 | 1.812e+6 |
| 2025-08-22 | FBIN | 56.47 | 60.74 | 56.19 | 60.42 | 60.42 | 1.868e+6 |
| 2025-08-22 | LOW | 253.72 | 261.76 | 251.05 | 260.01 | 260.01 | 3.797e+6 |
| 2025-08-22 | DG | 110.44 | 112.06 | 109.72 | 110.73 | 110.73 | 2.429e+6 |
| 2025-08-21 | MAT | 17.51 | 17.8 | 17.5 | 17.77 | 17.77 | 2.541e+6 |
| 2025-08-21 | MBC | 12.11 | 12.3 | 12.01 | 12.27 | 12.27 | 1.009e+6 |
| 2025-08-21 | MCD | 306.55 | 308.25 | 305.86 | 307.88 | 307.88 | 2.282e+6 |
| 2025-08-21 | MCHP | 64.68 | 64.92 | 63.97 | 64.36 | 64.36 | 5.933e+6 |
| 2025-08-21 | MCK | 699.46 | 706.44 | 696.61 | 703.91 | 703.91 | 765,900 |
| 2025-08-21 | MCO | 508.65 | 510.35 | 505.32 | 506.16 | 506.16 | 492,754 |
| 2025-08-21 | MDLZ | 61.31 | 61.4 | 60.72 | 61.33 | 61.33 | 5.687e+6 |
| 2025-08-21 | MDT | 91.2 | 91.66 | 88.96 | 89.03 | 89.03 | 6.809e+6 |
| 2025-08-21 | MET | 77.23 | 77.75 | 76.76 | 77.52 | 77.52 | 1.960e+6 |
| 2025-08-21 | META | 742.97 | 743.76 | 731.39 | 737.37 | 737.37 | 8.876e+6 |
| 2025-08-21 | MGM | 36.07 | 36.55 | 36 | 36.22 | 36.22 | 4.137e+6 |
| 2025-08-21 | MHK | 122.26 | 124.68 | 121.49 | 124.17 | 124.17 | 600,616 |
| 2025-08-21 | MKC | 68.21 | 69.59 | 68.21 | 69.47 | 69.47 | 3.272e+6 |
| 2025-08-21 | MKTX | 185.43 | 187.8 | 182.21 | 184.19 | 184.19 | 754,300 |
| 2025-08-21 | MLM | 595.83 | 600.11 | 594.58 | 598.39 | 598.39 | 340,132 |
| 2025-08-21 | MMM | 151.53 | 152.35 | 150.33 | 151.54 | 151.54 | 2.237e+6 |
| 2025-08-21 | MNST | 64.45 | 64.99 | 63.92 | 64.36 | 64.36 | 4.117e+6 |
| 2025-08-21 | MOH | 173.14 | 174.54 | 170.99 | 172.83 | 172.83 | 1.420e+6 |
| 2025-08-21 | MPC | 162.75 | 163.8 | 160.87 | 162.68 | 162.68 | 1.300e+6 |
| 2025-08-21 | MPWR | 809.8 | 826.79 | 807.59 | 816.28 | 816.28 | 413,072 |
| 2025-08-21 | MRK | 82.73 | 85.11 | 82.46 | 83.9 | 83.9 | 1.389e+7 |
| 2025-08-21 | MRSH | 207.38 | 208.3 | 206.61 | 208.03 | 208.03 | 1.504e+6 |
| 2025-08-21 | MS | 141.01 | 142.03 | 140.51 | 141.63 | 141.63 | 3.269e+6 |
| 2025-08-21 | MSCI | 564.55 | 566.05 | 559.98 | 561.25 | 561.25 | 535,635 |
| 2025-08-21 | MSFT | 500.52 | 504.44 | 499.56 | 501.07 | 501.07 | 1.844e+7 |
| 2025-08-21 | MSI | 457.03 | 459.56 | 454.24 | 458.64 | 458.64 | 789,945 |
| 2025-08-21 | MTCH | 36.09 | 36.25 | 35.64 | 36.14 | 36.14 | 3.375e+6 |
| 2025-08-21 | MTD | 1,309.38 | 1,314.89 | 1,275.01 | 1,278 | 1,278 | 138,900 |
| 2025-08-21 | MU | 116.84 | 117.57 | 115.45 | 115.63 | 115.63 | 1.317e+7 |
| 2025-08-21 | MUR | 21.36 | 22.11 | 21.21 | 21.94 | 21.94 | 2.437e+6 |
| 2025-08-21 | NEM | 68.47 | 70.17 | 68.33 | 69.51 | 69.51 | 7.721e+6 |
| 2025-08-21 | NFLX | 121.14 | 122.14 | 119.76 | 120.62 | 120.62 | 2.047e+7 |
| 2025-08-21 | NI | 41.71 | 41.86 | 41.4 | 41.47 | 41.47 | 2.615e+6 |
| 2025-08-21 | NKE | 74.34 | 74.86 | 73.78 | 74.81 | 74.81 | 6.355e+6 |
| 2025-08-21 | NKTR | 26.95 | 28.18 | 26.71 | 28 | 28 | 816,363 |
| 2025-08-21 | NOC | 586.42 | 592.18 | 584.75 | 590.58 | 590.58 | 610,288 |
| 2025-08-21 | NOW | 177.19 | 177.68 | 174.61 | 175.39 | 175.39 | 5.635e+6 |
| 2025-08-21 | NRG | 147.25 | 148.84 | 143.43 | 144.61 | 144.61 | 1.889e+6 |
| 2025-08-21 | NSC | 281.21 | 281.59 | 279.36 | 280.53 | 280.53 | 1.900e+6 |
| 2025-08-21 | NTAP | 106.59 | 107.11 | 105.74 | 106.25 | 106.25 | 1.510e+6 |
| 2025-08-21 | NTRS | 125.28 | 125.56 | 124.55 | 125.06 | 125.06 | 709,907 |
| 2025-08-21 | NVDA | 174.82 | 176.87 | 173.78 | 174.95 | 174.95 | 1.400e+8 |
| 2025-08-21 | NVR | 7,980.62 | 7,980.62 | 7,836.85 | 7,953.9 | 7,953.9 | 12,507 |
| 2025-08-21 | NWL | 5.26 | 5.28 | 5.16 | 5.24 | 5.24 | 4.522e+6 |