Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115001–115050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | TTWO | 222.82 | 222.82 | 219.07 | 220.58 | 220.58 | 1.396e+6 |
| 2025-08-01 | MOH | 159.31 | 160.49 | 153.01 | 155.13 | 155.13 | 2.008e+6 |
| 2025-08-01 | SMCI | 57.11 | 58.05 | 55.07 | 56.64 | 56.64 | 4.084e+7 |
| 2025-08-01 | MPC | 164.59 | 164.78 | 161.62 | 162.36 | 162.36 | 1.385e+6 |
| 2025-08-01 | TXT | 76.66 | 77.4 | 75.74 | 77.17 | 77.17 | 1.358e+6 |
| 2025-08-01 | MPWR | 735.98 | 798.64 | 707.59 | 781.35 | 781.35 | 1.524e+6 |
| 2025-08-01 | PRGO | 25.19 | 25.32 | 24.74 | 25.18 | 25.18 | 1.115e+6 |
| 2025-08-01 | MRK | 76.04 | 77.85 | 75.56 | 77.28 | 77.28 | 1.190e+7 |
| 2025-08-01 | PM | 160.89 | 163.4 | 158.49 | 158.56 | 158.56 | 7.554e+6 |
| 2025-08-01 | MRNA | 27.57 | 27.88 | 26.56 | 27.61 | 27.61 | 1.628e+7 |
| 2025-08-01 | VAL | 47.02 | 47.02 | 44.23 | 45.28 | 45.28 | 2.487e+6 |
| 2025-08-01 | MRSH | 197.05 | 197.08 | 193.4 | 194.89 | 194.89 | 3.514e+6 |
| 2025-08-01 | PHM | 114.4 | 116.71 | 113.77 | 116.08 | 116.08 | 2.029e+6 |
| 2025-08-01 | MS | 136.94 | 137.23 | 133.89 | 136.76 | 136.76 | 6.679e+6 |
| 2025-08-01 | NDAQ | 94.69 | 94.69 | 92.86 | 94.33 | 94.33 | 2.846e+6 |
| 2025-08-01 | MSCI | 551.44 | 555.84 | 544.78 | 549.72 | 549.72 | 1.053e+6 |
| 2025-08-01 | UNH | 245.47 | 246.33 | 229.79 | 232.89 | 232.89 | 3.999e+7 |
| 2025-08-01 | MSFT | 530.76 | 531.56 | 516.74 | 519.96 | 519.96 | 2.898e+7 |
| 2025-08-01 | STZ | 164.51 | 165.62 | 162.06 | 162.73 | 162.73 | 1.631e+6 |
| 2025-08-01 | MSI | 434.94 | 437.13 | 426.19 | 433.13 | 433.13 | 1.176e+6 |
| 2025-08-01 | VRSK | 279.15 | 280.04 | 269.99 | 270.17 | 270.17 | 1.544e+6 |
| 2025-08-01 | MTB | 181.43 | 181.85 | 178.6 | 180.91 | 180.91 | 1.282e+6 |
| 2025-08-01 | NAVI | 12.25 | 12.29 | 11.96 | 12.12 | 12.12 | 936,100 |
| 2025-08-01 | MTCH | 33.3 | 33.47 | 32.65 | 33.01 | 33.01 | 6.402e+6 |
| 2025-08-01 | OMC | 69.9 | 69.95 | 68.64 | 69.09 | 69.09 | 2.435e+6 |
| 2025-08-01 | MTD | 1,233.68 | 1,233.68 | 1,135.53 | 1,197.23 | 1,197.23 | 339,600 |
| 2025-08-01 | ULTA | 512.67 | 513 | 503.19 | 507.73 | 507.73 | 609,865 |
| 2025-08-01 | MU | 105.34 | 106.35 | 103.23 | 104.73 | 104.73 | 2.400e+7 |
| 2025-08-01 | MOS | 34.55 | 34.58 | 33.55 | 34.12 | 34.12 | 4.253e+6 |
| 2025-08-01 | MUR | 23.43 | 23.57 | 22.51 | 22.66 | 22.66 | 2.335e+6 |
| 2025-08-01 | MO | 59.08 | 59.55 | 58.63 | 58.72 | 58.72 | 9.689e+6 |
| 2025-08-01 | NEM | 63.14 | 63.26 | 61.33 | 62.08 | 62.08 | 1.128e+7 |
| 2025-08-01 | STI | 3.83 | 3.96 | 3.38 | 3.49 | 3.49 | 47,421 |
| 2025-08-01 | NFLX | 116.3 | 117.85 | 115.29 | 115.86 | 115.86 | 3.891e+7 |
| 2025-08-01 | TSCO | 56.32 | 56.96 | 54.81 | 56.92 | 56.92 | 5.505e+6 |
| 2025-08-01 | NI | 41.62 | 42.01 | 41.3 | 41.76 | 41.76 | 3.262e+6 |
| 2025-08-01 | PGR | 228.57 | 228.72 | 225.07 | 226.48 | 226.48 | 3.201e+6 |
| 2025-08-01 | NKE | 72.12 | 73.36 | 71.23 | 73.28 | 73.28 | 1.191e+7 |
| 2025-08-01 | NOV | 12.35 | 12.4 | 11.91 | 11.95 | 11.95 | 4.160e+6 |
| 2025-08-01 | NKTR | 21.34 | 23 | 21.02 | 22.96 | 22.96 | 505,300 |
| 2025-08-01 | WBA | 11.6 | 11.68 | 11.59 | 11.64 | 11.64 | 4.359e+6 |
| 2025-08-01 | NOC | 570.73 | 581.35 | 566.59 | 579.93 | 579.93 | 1.007e+6 |
| 2025-08-01 | NRG | 160.75 | 166.9 | 158.97 | 166.16 | 166.16 | 2.561e+6 |
| 2025-08-01 | NOW | 187.46 | 187.46 | 181.9 | 182.87 | 182.87 | 9.056e+6 |
| 2025-08-01 | XRX | 3.87 | 4.04 | 3.76 | 3.8 | 3.8 | 7.646e+6 |
| 2025-08-01 | NSC | 271.14 | 272.7 | 269.43 | 271.16 | 271.16 | 2.727e+6 |
| 2025-08-01 | PAYC | 229.6 | 229.6 | 223.73 | 224.95 | 224.95 | 580,500 |
| 2025-08-01 | NTAP | 101.06 | 101.39 | 99.14 | 99.67 | 99.67 | 1.415e+6 |
| 2025-08-01 | SEE | 28.53 | 28.55 | 27.71 | 28.03 | 28.03 | 1.253e+6 |
| 2025-08-01 | NTRS | 125.47 | 126.25 | 123.16 | 124.81 | 124.81 | 1.409e+6 |