Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115601–115650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | MGM | 36.71 | 36.8 | 35.34 | 36.45 | 36.45 | 1.077e+7 |
| 2025-07-31 | WU | 7.48 | 7.76 | 7.42 | 7.45 | 7.45 | 1.070e+7 |
| 2025-07-31 | MHK | 115.62 | 116.82 | 114.17 | 114.51 | 114.51 | 927,590 |
| 2025-07-31 | UHS | 165.71 | 169.15 | 164.14 | 165.96 | 165.96 | 1.529e+6 |
| 2025-07-31 | MKC | 69.07 | 69.86 | 68.67 | 69.04 | 69.04 | 3.634e+6 |
| 2025-07-31 | NCLH | 26.12 | 27.1 | 25.17 | 25.56 | 25.56 | 4.068e+7 |
| 2025-07-31 | MKTX | 204.48 | 205.28 | 201.57 | 201.75 | 201.75 | 454,749 |
| 2025-07-31 | PLTR | 159.99 | 160.89 | 156.73 | 158.35 | 158.35 | 4.534e+7 |
| 2025-07-31 | MLM | 561.41 | 574.02 | 558.69 | 572.63 | 572.63 | 589,817 |
| 2025-07-31 | SRE | 79.06 | 80.41 | 79.06 | 79.95 | 79.95 | 3.632e+6 |
| 2025-07-31 | MMM | 143.5 | 146.8 | 142.88 | 146.47 | 146.47 | 4.390e+6 |
| 2025-07-31 | V | 346.19 | 350.05 | 342.38 | 342.76 | 342.76 | 8.642e+6 |
| 2025-07-31 | MNST | 60.59 | 60.81 | 58.47 | 58.75 | 58.75 | 1.084e+7 |
| 2025-07-31 | VRSN | 264.45 | 265.82 | 261.46 | 265.57 | 265.57 | 2.233e+6 |
| 2025-07-31 | MOH | 158.6 | 162.52 | 155.53 | 157.87 | 157.87 | 1.726e+6 |
| 2025-07-31 | TTWO | 224.62 | 225.31 | 222.3 | 222.73 | 222.73 | 1.644e+6 |
| 2025-07-31 | MPC | 167.07 | 168.63 | 165.93 | 166.93 | 166.93 | 1.341e+6 |
| 2025-07-31 | SMCI | 62.11 | 62.36 | 58.46 | 58.97 | 58.97 | 4.675e+7 |
| 2025-07-31 | MPWR | 727.26 | 735.97 | 702.16 | 707.37 | 707.37 | 1.345e+6 |
| 2025-07-31 | TXT | 77.65 | 78.41 | 77.1 | 77.71 | 77.71 | 1.804e+6 |
| 2025-07-31 | MRK | 78.75 | 79.42 | 75.88 | 76.14 | 76.14 | 1.981e+7 |
| 2025-07-31 | PRGO | 25.65 | 25.83 | 25.09 | 25.21 | 25.21 | 1.566e+6 |
| 2025-07-31 | MRNA | 31.21 | 31.85 | 29.31 | 29.56 | 29.56 | 1.448e+7 |
| 2025-07-31 | PM | 157.42 | 160.61 | 156.72 | 159.62 | 159.62 | 1.061e+7 |
| 2025-07-31 | MRSH | 196.09 | 198.12 | 195.55 | 196.29 | 196.29 | 3.007e+6 |
| 2025-07-31 | VAL | 49.94 | 50.53 | 48.3 | 48.63 | 48.63 | 2.149e+6 |
| 2025-07-31 | MS | 140.8 | 142.27 | 139.62 | 140.07 | 140.07 | 5.524e+6 |
| 2025-07-31 | PHM | 111.22 | 113.13 | 110.86 | 112.27 | 112.27 | 1.932e+6 |
| 2025-07-31 | MSCI | 548.82 | 562.14 | 548.82 | 553.63 | 553.63 | 1.103e+6 |
| 2025-07-31 | NDAQ | 95.25 | 96.21 | 94.91 | 95.37 | 95.37 | 3.450e+6 |
| 2025-07-31 | MSFT | 550.84 | 551.06 | 527.69 | 529.28 | 529.28 | 5.162e+7 |
| 2025-07-31 | UNH | 256.04 | 256.04 | 242.67 | 244.44 | 244.44 | 2.961e+7 |
| 2025-07-31 | MSI | 432.84 | 438.1 | 432.84 | 435.38 | 435.38 | 1.441e+6 |
| 2025-07-31 | STZ | 165.23 | 168.2 | 162.55 | 163.57 | 163.57 | 2.240e+6 |
| 2025-07-31 | MTB | 186.84 | 187.42 | 184.26 | 184.54 | 184.54 | 861,720 |
| 2025-07-31 | VRSK | 269.55 | 277.77 | 268.65 | 276.95 | 276.95 | 2.404e+6 |
| 2025-07-31 | MTCH | 33.63 | 33.93 | 33.33 | 33.67 | 33.67 | 4.508e+6 |
| 2025-07-31 | NAVI | 12.08 | 12.57 | 11.99 | 12.39 | 12.39 | 1.262e+6 |
| 2025-07-31 | MTD | 1,251.58 | 1,274.05 | 1,233.68 | 1,233.68 | 1,233.68 | 302,601 |
| 2025-07-31 | PPL | 34.67 | 35.13 | 34.5 | 34.87 | 34.87 | 7.921e+6 |
| 2025-07-31 | OMC | 70.47 | 71.29 | 69.7 | 70.01 | 70.01 | 5.289e+6 |
| 2025-07-31 | MU | 112.04 | 112.12 | 106.79 | 108.99 | 108.99 | 2.922e+7 |
| 2025-07-31 | MUR | 24.03 | 24.51 | 23.56 | 23.74 | 23.74 | 2.222e+6 |
| 2025-07-31 | NEM | 62.23 | 62.53 | 61.25 | 61.59 | 61.59 | 8.798e+6 |
| 2025-07-31 | NFLX | 118.48 | 119 | 115.77 | 115.94 | 115.94 | 3.713e+7 |
| 2025-07-31 | STI | 4.05 | 4.18 | 3.86 | 3.93 | 3.93 | 25,700 |
| 2025-07-31 | NI | 41.14 | 41.71 | 41.03 | 41.62 | 41.62 | 2.830e+6 |
| 2025-07-31 | NKE | 74.98 | 75.03 | 72.98 | 73.35 | 73.35 | 1.670e+7 |
| 2025-07-31 | PSX | 120.22 | 120.89 | 118.9 | 119.49 | 119.49 | 3.926e+6 |
| 2025-07-31 | TPR | 106.59 | 108.31 | 106.53 | 106.96 | 106.96 | 3.343e+6 |