Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114351–114400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | DRI | 198.98 | 200.73 | 198.39 | 199.56 | 199.56 | 992,935 |
| 2025-08-04 | MAT | 16.99 | 17.15 | 16.88 | 17.01 | 17.01 | 4.272e+6 |
| 2025-08-04 | MBC | 11.07 | 11.28 | 11.04 | 11.25 | 11.25 | 632,500 |
| 2025-08-04 | UNP | 216.1 | 219.57 | 215.86 | 218.25 | 218.25 | 4.181e+6 |
| 2025-08-04 | MCD | 295.4 | 301.12 | 295.4 | 299.04 | 299.04 | 4.735e+6 |
| 2025-08-04 | UPS | 79.91 | 80.57 | 79.32 | 79.55 | 79.55 | 8.580e+6 |
| 2025-08-04 | MCHP | 65.07 | 65.73 | 64.69 | 64.84 | 64.84 | 8.552e+6 |
| 2025-08-04 | PODD | 286.09 | 290.25 | 283.94 | 287.77 | 287.77 | 614,600 |
| 2025-08-04 | MCK | 697.38 | 708.85 | 695.72 | 708.84 | 708.84 | 827,439 |
| 2025-08-04 | NBR | 31.42 | 32.09 | 30.9 | 31.9 | 31.9 | 321,200 |
| 2025-08-04 | MCO | 500.54 | 516.27 | 497.86 | 515.54 | 515.54 | 886,499 |
| 2025-08-04 | XEL | 72.1 | 72.77 | 71.97 | 72.56 | 72.56 | 5.852e+6 |
| 2025-08-04 | MDLZ | 62.34 | 62.64 | 61.72 | 61.91 | 61.91 | 8.292e+6 |
| 2025-08-04 | PSKY | 12.85 | 12.88 | 12.78 | 12.88 | 12.88 | 6.561e+6 |
| 2025-08-04 | MDT | 87.42 | 88.08 | 86.25 | 87.61 | 87.61 | 8.079e+6 |
| 2025-08-04 | UAL | 85.31 | 87.14 | 84.93 | 87.01 | 87.01 | 5.136e+6 |
| 2025-08-04 | MET | 72.25 | 72.74 | 71.79 | 72.65 | 72.65 | 3.797e+6 |
| 2025-08-04 | SYF | 66.83 | 68.26 | 66.62 | 68.11 | 68.11 | 3.863e+6 |
| 2025-08-04 | META | 758.22 | 775.03 | 756.63 | 774.55 | 774.55 | 1.580e+7 |
| 2025-08-04 | WU | 7.35 | 7.47 | 7.3 | 7.43 | 7.43 | 8.263e+6 |
| 2025-08-04 | MGM | 35.76 | 36.05 | 35.06 | 35.51 | 35.51 | 4.690e+6 |
| 2025-08-04 | UHS | 162.49 | 165.74 | 160.5 | 164.2 | 164.2 | 868,000 |
| 2025-08-04 | MHK | 116.77 | 119.7 | 116.45 | 119.29 | 119.29 | 761,317 |
| 2025-08-04 | NCLH | 24.74 | 25.37 | 24.68 | 25.34 | 25.34 | 1.700e+7 |
| 2025-08-04 | MKC | 68.43 | 68.98 | 68.19 | 68.56 | 68.56 | 1.572e+6 |
| 2025-08-04 | PLTR | 158.53 | 161.4 | 157.93 | 160.66 | 160.66 | 8.299e+7 |
| 2025-08-04 | MKTX | 204.74 | 206.07 | 203.73 | 205.61 | 205.61 | 334,943 |
| 2025-08-04 | SRE | 79.81 | 81.72 | 79.67 | 81.22 | 81.22 | 4.359e+6 |
| 2025-08-04 | MLM | 592.45 | 610.83 | 592.45 | 599.96 | 599.96 | 705,942 |
| 2025-08-04 | V | 339.02 | 341.68 | 337.34 | 339.47 | 339.47 | 7.335e+6 |
| 2025-08-04 | MMM | 142.72 | 145.45 | 142.33 | 145.15 | 145.15 | 3.641e+6 |
| 2025-08-04 | VRSN | 263.38 | 265.39 | 259.33 | 264.99 | 264.99 | 1.195e+6 |
| 2025-08-04 | MNST | 59.11 | 60.47 | 59.03 | 60.35 | 60.35 | 6.075e+6 |
| 2025-08-04 | TTWO | 222.84 | 226.39 | 221.62 | 225.99 | 225.99 | 1.875e+6 |
| 2025-08-04 | MOH | 157.59 | 161.75 | 153.98 | 158.15 | 158.15 | 1.732e+6 |
| 2025-08-04 | SMCI | 58.16 | 59.19 | 57.62 | 58.23 | 58.23 | 3.274e+7 |
| 2025-08-04 | MPC | 163.21 | 165.54 | 162.58 | 164.74 | 164.74 | 2.069e+6 |
| 2025-08-04 | TXT | 77.31 | 77.76 | 76.87 | 77.75 | 77.75 | 1.139e+6 |
| 2025-08-04 | MPWR | 787.11 | 827.44 | 774.66 | 826.11 | 826.11 | 1.361e+6 |
| 2025-08-04 | PRGO | 25.13 | 25.68 | 24.94 | 25.49 | 25.49 | 1.267e+6 |
| 2025-08-04 | MRK | 77.05 | 77.96 | 76.44 | 77.83 | 77.83 | 1.338e+7 |
| 2025-08-04 | PM | 159.27 | 160.26 | 157.96 | 158.59 | 158.59 | 5.188e+6 |
| 2025-08-04 | MRNA | 28.02 | 28.6 | 27.18 | 27.64 | 27.64 | 8.091e+6 |
| 2025-08-04 | VAL | 45.53 | 46 | 44.93 | 45.58 | 45.58 | 1.379e+6 |
| 2025-08-04 | MRSH | 195.99 | 196.31 | 194.47 | 196.17 | 196.17 | 2.338e+6 |
| 2025-08-04 | PHM | 116.32 | 119.17 | 116.17 | 118.67 | 118.67 | 1.966e+6 |
| 2025-08-04 | MS | 137.83 | 139.4 | 137.37 | 138.99 | 138.99 | 3.852e+6 |
| 2025-08-04 | NDAQ | 94.65 | 96.08 | 94.3 | 96.05 | 96.05 | 2.328e+6 |
| 2025-08-04 | MSCI | 552.79 | 565.39 | 552.79 | 564.16 | 564.16 | 863,400 |
| 2025-08-04 | UNH | 233.36 | 237.28 | 232.09 | 236.04 | 236.04 | 1.743e+7 |