Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107601–107650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | MLM | 602.58 | 605.85 | 600.51 | 605.38 | 605.38 | 374,100 |
| 2025-08-19 | MMM | 150.03 | 152.85 | 149.25 | 151.5 | 151.5 | 2.146e+6 |
| 2025-08-19 | MNST | 64.25 | 64.3 | 63.29 | 63.99 | 63.99 | 5.572e+6 |
| 2025-08-19 | MOH | 169.98 | 176.08 | 169.16 | 173.85 | 173.85 | 1.755e+6 |
| 2025-08-19 | MPC | 159.25 | 162.18 | 158.7 | 161.23 | 161.23 | 2.155e+6 |
| 2025-08-19 | MPWR | 849.75 | 863.27 | 835.39 | 840.2 | 840.2 | 558,061 |
| 2025-08-19 | MRK | 82.24 | 83.63 | 82.24 | 82.78 | 82.78 | 1.431e+7 |
| 2025-08-19 | MRSH | 205.04 | 208.75 | 205.04 | 207.85 | 207.85 | 1.481e+6 |
| 2025-08-19 | MS | 142.07 | 142.54 | 141.02 | 141.66 | 141.66 | 4.258e+6 |
| 2025-08-19 | MSCI | 550.1 | 563.96 | 549.44 | 562.13 | 562.13 | 685,213 |
| 2025-08-19 | MSFT | 510.93 | 511.09 | 504.53 | 505.74 | 505.74 | 2.148e+7 |
| 2025-08-19 | MSI | 457.47 | 464.02 | 456.2 | 456.63 | 456.63 | 1.141e+6 |
| 2025-08-19 | MTCH | 37.18 | 37.76 | 37.01 | 37.19 | 37.19 | 2.953e+6 |
| 2025-08-19 | MTD | 1,312.66 | 1,331.61 | 1,311.62 | 1,322.57 | 1,322.57 | 93,318 |
| 2025-08-19 | MU | 122.77 | 124.07 | 121.14 | 121.88 | 121.88 | 1.149e+7 |
| 2025-08-19 | MUR | 21.72 | 22 | 21.44 | 21.48 | 21.48 | 1.624e+6 |
| 2025-08-19 | NEM | 68.29 | 68.41 | 66.65 | 66.83 | 66.83 | 7.873e+6 |
| 2025-08-19 | NFLX | 124.02 | 124.1 | 119.28 | 121.42 | 121.42 | 3.708e+7 |
| 2025-08-19 | NI | 40.91 | 41.54 | 40.91 | 41.46 | 41.46 | 2.577e+6 |
| 2025-08-19 | NKE | 76.8 | 77.38 | 75.3 | 75.5 | 75.5 | 7.685e+6 |
| 2025-08-19 | NKTR | 27.16 | 27.35 | 26.19 | 26.72 | 26.72 | 570,100 |
| 2025-08-19 | NOC | 577.51 | 582.93 | 575.75 | 579.72 | 579.72 | 470,841 |
| 2025-08-19 | NOW | 178.68 | 180.18 | 176.19 | 177.36 | 177.36 | 1.092e+7 |
| 2025-08-19 | NRG | 148.21 | 148.8 | 145.76 | 147.08 | 147.08 | 2.191e+6 |
| 2025-08-19 | NSC | 276.58 | 283.63 | 276.58 | 281.7 | 281.7 | 2.127e+6 |
| 2025-08-19 | NTAP | 107.52 | 108.54 | 107.15 | 107.61 | 107.61 | 1.732e+6 |
| 2025-08-19 | NTRS | 125.13 | 126.4 | 124.67 | 125.11 | 125.11 | 775,126 |
| 2025-08-19 | NVDA | 182.4 | 182.47 | 175.46 | 175.61 | 175.61 | 1.852e+8 |
| 2025-08-19 | NVR | 8,199.32 | 8,341.41 | 8,141.78 | 8,246.89 | 8,246.89 | 22,951 |
| 2025-08-19 | NWL | 5.6 | 5.68 | 5.51 | 5.58 | 5.58 | 7.039e+6 |
| 2025-08-19 | NWS | 34.07 | 34.36 | 34.07 | 34.34 | 34.34 | 591,716 |
| 2025-08-19 | NWSA | 29.46 | 29.63 | 29.25 | 29.63 | 29.63 | 2.484e+6 |
| 2025-08-19 | NXPI | 229.31 | 230.68 | 225.29 | 226.03 | 226.03 | 2.218e+6 |
| 2025-08-19 | O | 55.75 | 56.69 | 55.69 | 56.67 | 56.67 | 4.600e+6 |
| 2025-08-19 | ODFL | 151.1 | 156.8 | 150.53 | 153.98 | 153.98 | 2.959e+6 |
| 2025-08-19 | OGN | 9.32 | 9.4 | 9.09 | 9.2 | 9.2 | 3.860e+6 |
| 2025-08-19 | OKE | 69.93 | 70.73 | 69.28 | 70.55 | 70.55 | 2.383e+6 |
| 2025-08-19 | ON | 50.71 | 51.34 | 49.55 | 49.77 | 49.77 | 5.746e+6 |
| 2025-08-19 | ORLY | 101.56 | 103.1 | 101.41 | 103.06 | 103.06 | 4.250e+6 |
| 2025-08-19 | OTIS | 86.77 | 87.63 | 86.4 | 87.25 | 87.25 | 5.778e+6 |
| 2025-08-19 | OXY | 43.35 | 43.95 | 43.01 | 43.26 | 43.26 | 7.333e+6 |
| 2025-08-19 | PANW | 187.81 | 189 | 180.71 | 181.56 | 181.56 | 2.783e+7 |
| 2025-08-19 | PAYX | 133.32 | 135.1 | 133.05 | 134.53 | 134.53 | 2.117e+6 |
| 2025-08-19 | PBI | 10.88 | 11.15 | 10.88 | 11.14 | 11.14 | 2.319e+6 |
| 2025-08-19 | PCAR | 96.3 | 98.21 | 96.04 | 97.33 | 97.33 | 2.064e+6 |
| 2025-08-19 | PCG | 14.98 | 15.5 | 14.96 | 15.48 | 15.48 | 3.373e+7 |
| 2025-08-19 | PEG | 82.22 | 82.65 | 82.1 | 82.6 | 82.6 | 1.780e+6 |
| 2025-08-19 | PENN | 18.68 | 19 | 18.45 | 18.52 | 18.52 | 3.398e+6 |
| 2025-08-19 | PEP | 145.8 | 148.06 | 145.66 | 147.9 | 147.9 | 8.597e+6 |
| 2025-08-19 | PFE | 23.9 | 24.17 | 23.86 | 24.07 | 24.07 | 2.917e+7 |