Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111301–111350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | MKTX | 184.48 | 187.08 | 182.03 | 185.82 | 185.82 | 937,253 |
| 2025-08-11 | PLTR | 186.47 | 187.18 | 181.92 | 182.68 | 182.68 | 5.613e+7 |
| 2025-08-11 | MLM | 608.5 | 608.5 | 596.13 | 597.58 | 597.58 | 477,800 |
| 2025-08-11 | SRE | 80.01 | 80.25 | 78.68 | 79.18 | 79.18 | 3.907e+6 |
| 2025-08-11 | MMM | 150.92 | 152.74 | 150.34 | 152.45 | 152.45 | 3.355e+6 |
| 2025-08-11 | V | 334.09 | 335.21 | 331.89 | 333.27 | 333.27 | 5.716e+6 |
| 2025-08-11 | MNST | 64.43 | 64.59 | 62.71 | 63.66 | 63.66 | 8.590e+6 |
| 2025-08-11 | VRSN | 267.96 | 270.41 | 263.75 | 264.13 | 264.13 | 1.230e+6 |
| 2025-08-11 | MOH | 157.04 | 160.51 | 153.65 | 153.83 | 153.83 | 1.065e+6 |
| 2025-08-11 | TTWO | 219.36 | 226.57 | 218.4 | 222.67 | 222.67 | 3.191e+6 |
| 2025-08-11 | MPC | 159.36 | 159.71 | 155.05 | 155.55 | 155.55 | 1.784e+6 |
| 2025-08-11 | MPWR | 801.84 | 810.96 | 791.49 | 793.17 | 793.17 | 540,527 |
| 2025-08-11 | SMCI | 45.08 | 46.48 | 44.98 | 45.2 | 45.2 | 3.187e+7 |
| 2025-08-11 | MRK | 78.91 | 79.57 | 77.61 | 78 | 78 | 8.211e+6 |
| 2025-08-11 | TXT | 77.06 | 77.87 | 77.06 | 77.52 | 77.52 | 1.643e+6 |
| 2025-08-11 | MRSH | 200.56 | 201.67 | 199.28 | 200.38 | 200.38 | 2.725e+6 |
| 2025-08-11 | PRGO | 21.37 | 21.66 | 20.59 | 20.82 | 20.82 | 2.388e+6 |
| 2025-08-11 | MS | 141.17 | 141.77 | 140.27 | 141.47 | 141.47 | 4.025e+6 |
| 2025-08-11 | PM | 166.09 | 166.6 | 161.9 | 165.73 | 165.73 | 5.350e+6 |
| 2025-08-11 | MSCI | 539.62 | 548.05 | 539.62 | 541.82 | 541.82 | 588,011 |
| 2025-08-11 | VAL | 47.74 | 48.2 | 45.92 | 46.33 | 46.33 | 1.151e+6 |
| 2025-08-11 | MSFT | 518.17 | 523.41 | 515.61 | 517.64 | 517.64 | 2.019e+7 |
| 2025-08-11 | PHM | 121.46 | 122.27 | 117.68 | 119.51 | 119.51 | 1.651e+6 |
| 2025-08-11 | MSI | 452.51 | 462.42 | 450.41 | 457.16 | 457.16 | 1.539e+6 |
| 2025-08-11 | NDAQ | 96.06 | 96.76 | 95.9 | 96.08 | 96.08 | 2.127e+6 |
| 2025-08-11 | MTCH | 35.45 | 35.66 | 34.41 | 35.07 | 35.07 | 3.354e+6 |
| 2025-08-11 | UNH | 248.66 | 253.1 | 246.96 | 247.19 | 247.19 | 1.178e+7 |
| 2025-08-11 | MTD | 1,254.32 | 1,267.15 | 1,249.18 | 1,256.49 | 1,256.49 | 201,935 |
| 2025-08-11 | UBER | 89.81 | 91.43 | 88.92 | 90.58 | 90.58 | 1.667e+7 |
| 2025-08-11 | MU | 124.8 | 127.11 | 121.48 | 123.55 | 123.55 | 3.507e+7 |
| 2025-08-11 | VNO | 36.05 | 36.13 | 35.11 | 35.13 | 35.13 | 1.236e+6 |
| 2025-08-11 | MUR | 22.28 | 22.55 | 21.64 | 21.67 | 21.67 | 2.248e+6 |
| 2025-08-11 | STZ | 167.11 | 167.55 | 163.66 | 165.22 | 165.22 | 1.395e+6 |
| 2025-08-11 | NAVI | 11.92 | 11.98 | 11.84 | 11.95 | 11.95 | 547,604 |
| 2025-08-11 | NEM | 66.94 | 68.82 | 66.55 | 68.3 | 68.3 | 7.911e+6 |
| 2025-08-11 | ORCL | 246.45 | 252.69 | 243.64 | 250.7 | 250.7 | 9.012e+6 |
| 2025-08-11 | NFLX | 121.4 | 122.31 | 120.19 | 121.83 | 121.83 | 2.456e+7 |
| 2025-08-11 | NI | 41.52 | 41.7 | 41.28 | 41.33 | 41.33 | 3.323e+6 |
| 2025-08-11 | MOS | 30.96 | 31.54 | 30.95 | 31.4 | 31.4 | 5.292e+6 |
| 2025-08-11 | NKE | 72.98 | 73.45 | 71.74 | 72.69 | 72.69 | 6.986e+6 |
| 2025-08-11 | NKTR | 23.19 | 23.5 | 22.28 | 22.47 | 22.47 | 583,224 |
| 2025-08-11 | TMUS | 242.5 | 245.73 | 242.24 | 245.59 | 245.59 | 3.976e+6 |
| 2025-08-11 | NOC | 573.37 | 577.3 | 569.06 | 573.8 | 573.8 | 744,795 |
| 2025-08-11 | NOW | 173.58 | 176 | 170.18 | 171.27 | 171.27 | 1.185e+7 |
| 2025-08-11 | STE | 241.04 | 241.8 | 239.47 | 239.8 | 239.8 | 424,209 |
| 2025-08-11 | NSC | 276.3 | 277.27 | 273.11 | 274.58 | 274.58 | 1.281e+6 |
| 2025-08-11 | TTD | 53.8 | 56.77 | 52.79 | 53.18 | 53.18 | 3.767e+7 |
| 2025-08-11 | NTAP | 104.4 | 105.76 | 103.84 | 104.38 | 104.38 | 1.334e+6 |
| 2025-08-11 | WDC | 75.14 | 76.49 | 74.19 | 74.46 | 74.46 | 7.304e+6 |
| 2025-08-11 | NTRS | 123.82 | 124.36 | 122.51 | 123.03 | 123.03 | 1.121e+6 |