Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110701–110750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | MPWR | 803.41 | 839.41 | 798.63 | 835.99 | 835.99 | 714,110 |
| 2025-08-12 | TXT | 77.82 | 78.88 | 77.57 | 78.48 | 78.48 | 1.264e+6 |
| 2025-08-12 | MRK | 78.43 | 78.88 | 77.65 | 78.26 | 78.26 | 7.857e+6 |
| 2025-08-12 | PRGO | 20.81 | 21.84 | 20.76 | 21.81 | 21.81 | 1.767e+6 |
| 2025-08-12 | MRSH | 200.7 | 202.1 | 199.48 | 201.42 | 201.42 | 2.470e+6 |
| 2025-08-12 | PM | 165.68 | 166.39 | 163.25 | 164.05 | 164.05 | 5.444e+6 |
| 2025-08-12 | MS | 142.64 | 145.74 | 142.39 | 144.82 | 144.82 | 7.112e+6 |
| 2025-08-12 | VAL | 46.9 | 47.91 | 46 | 46.4 | 46.4 | 1.387e+6 |
| 2025-08-12 | MSCI | 542.43 | 546.45 | 539.98 | 542.58 | 542.58 | 589,472 |
| 2025-08-12 | PHM | 120.48 | 123.01 | 118.71 | 122.62 | 122.62 | 2.446e+6 |
| 2025-08-12 | MSFT | 519.6 | 526.78 | 518.56 | 525.05 | 525.05 | 1.869e+7 |
| 2025-08-12 | NDAQ | 96.33 | 96.58 | 94.75 | 95.28 | 95.28 | 3.516e+6 |
| 2025-08-12 | MSI | 459.21 | 470.23 | 457.96 | 467.34 | 467.34 | 1.637e+6 |
| 2025-08-12 | UNH | 248.81 | 257.49 | 248.47 | 256.21 | 256.21 | 1.221e+7 |
| 2025-08-12 | MTCH | 35.07 | 35.96 | 34.66 | 35.78 | 35.78 | 3.886e+6 |
| 2025-08-12 | UBER | 91.19 | 92.56 | 91.14 | 91.73 | 91.73 | 1.253e+7 |
| 2025-08-12 | MTD | 1,251.71 | 1,293.07 | 1,251.67 | 1,292.89 | 1,292.89 | 199,847 |
| 2025-08-12 | VNO | 35.46 | 36.05 | 35.25 | 36.02 | 36.02 | 811,941 |
| 2025-08-12 | MU | 124.52 | 128.37 | 122.87 | 127.57 | 127.57 | 2.599e+7 |
| 2025-08-12 | NAVI | 12.08 | 12.47 | 12.08 | 12.34 | 12.34 | 606,114 |
| 2025-08-12 | MUR | 21.91 | 22.48 | 21.63 | 22.21 | 22.21 | 2.423e+6 |
| 2025-08-12 | ULTA | 507.79 | 519.04 | 504.62 | 516.02 | 516.02 | 845,692 |
| 2025-08-12 | NEM | 68.47 | 68.91 | 67.72 | 68.36 | 68.36 | 5.884e+6 |
| 2025-08-12 | TSN | 55.2 | 55.62 | 54.57 | 55 | 55 | 2.795e+6 |
| 2025-08-12 | NFLX | 122.5 | 123.2 | 120.65 | 122.53 | 122.53 | 2.283e+7 |
| 2025-08-12 | MOS | 31.37 | 31.4 | 30.07 | 30.13 | 30.13 | 8.979e+6 |
| 2025-08-12 | NI | 41.38 | 41.58 | 40.8 | 41.54 | 41.54 | 3.799e+6 |
| 2025-08-12 | STI | 3.5 | 3.5 | 3.35 | 3.41 | 3.41 | 16,571 |
| 2025-08-12 | NKE | 73.37 | 74.36 | 73 | 73.55 | 73.55 | 6.398e+6 |
| 2025-08-12 | TMUS | 246.22 | 249.27 | 245.03 | 248.96 | 248.96 | 4.621e+6 |
| 2025-08-12 | NKTR | 22.68 | 23.99 | 22.5 | 23.6 | 23.6 | 1.046e+6 |
| 2025-08-12 | OI | 13.03 | 13.33 | 13.03 | 13.21 | 13.21 | 843,049 |
| 2025-08-12 | NOC | 572.78 | 575.17 | 571.21 | 574.35 | 574.35 | 643,893 |
| 2025-08-12 | STE | 240.26 | 242.07 | 239.47 | 241.92 | 241.92 | 341,182 |
| 2025-08-12 | NOW | 171.56 | 171.95 | 168.01 | 170.69 | 170.69 | 1.435e+7 |
| 2025-08-12 | NRG | 150.66 | 155.62 | 150.25 | 155.31 | 155.31 | 2.411e+6 |
| 2025-08-12 | XYZ | 73.58 | 75.5 | 73.58 | 74.54 | 74.54 | 7.061e+6 |
| 2025-08-12 | NSC | 276.03 | 276.63 | 273.36 | 274.5 | 274.5 | 1.651e+6 |
| 2025-08-12 | WDC | 74.71 | 75.74 | 74.43 | 75.72 | 75.72 | 7.695e+6 |
| 2025-08-12 | NTAP | 104.94 | 106.52 | 104.78 | 106.25 | 106.25 | 1.558e+6 |
| 2025-08-12 | STT | 108.43 | 109.26 | 108.18 | 109.16 | 109.16 | 2.380e+6 |
| 2025-08-12 | NTRS | 123.83 | 125.37 | 123.65 | 125.13 | 125.13 | 1.396e+6 |
| 2025-08-12 | PGR | 230.41 | 230.76 | 226.92 | 228.32 | 228.32 | 2.397e+6 |
| 2025-08-12 | NVDA | 182.93 | 184.45 | 179.43 | 183.13 | 183.13 | 1.457e+8 |
| 2025-08-12 | PSX | 115.28 | 117.67 | 114.71 | 116.06 | 116.06 | 1.749e+6 |
| 2025-08-12 | NVR | 7,817.59 | 8,005.12 | 7,785.87 | 7,962.3 | 7,962.3 | 14,700 |
| 2025-08-12 | NOV | 11.8 | 12.08 | 11.73 | 11.97 | 11.97 | 2.937e+6 |
| 2025-08-12 | NWL | 4.67 | 4.82 | 4.61 | 4.71 | 4.71 | 5.770e+6 |
| 2025-08-12 | TGNA | 19.55 | 20.18 | 19.39 | 19.96 | 19.96 | 6.784e+6 |
| 2025-08-12 | NWS | 32.68 | 33.11 | 32.68 | 33.05 | 33.05 | 1.213e+6 |