Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118051–118100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | MCK | 710.05 | 714.77 | 707.86 | 709.71 | 709.71 | 432,087 |
| 2025-07-25 | PSKY | 13.24 | 13.64 | 12.75 | 13.29 | 13.29 | 2.557e+7 |
| 2025-07-25 | MCO | 508.67 | 511.93 | 507.75 | 508.7 | 508.7 | 688,529 |
| 2025-07-25 | UAL | 89.5 | 91.59 | 89.1 | 91.11 | 91.11 | 5.263e+6 |
| 2025-07-25 | MDLZ | 68.46 | 68.81 | 68.08 | 68.78 | 68.78 | 4.521e+6 |
| 2025-07-25 | SYF | 70.97 | 72.21 | 70.38 | 71.7 | 71.7 | 3.271e+6 |
| 2025-07-25 | MDT | 89.88 | 90.99 | 89.84 | 90.83 | 90.83 | 5.377e+6 |
| 2025-07-25 | WU | 8.1 | 8.11 | 7.87 | 7.94 | 7.94 | 1.249e+7 |
| 2025-07-25 | MET | 75.73 | 76.38 | 75.13 | 76.27 | 76.27 | 2.228e+6 |
| 2025-07-25 | UHS | 154.54 | 156.5 | 152.52 | 155.15 | 155.15 | 1.188e+6 |
| 2025-07-25 | META | 715.24 | 718.96 | 710.23 | 711.01 | 711.01 | 8.272e+6 |
| 2025-07-25 | NCLH | 23.63 | 23.86 | 23.32 | 23.82 | 23.82 | 9.160e+6 |
| 2025-07-25 | MGM | 37.58 | 38.49 | 37.08 | 38.44 | 38.44 | 4.079e+6 |
| 2025-07-25 | PLTR | 155.63 | 160.39 | 155.58 | 158.8 | 158.8 | 5.797e+7 |
| 2025-07-25 | MHK | 119.19 | 122.38 | 115.03 | 120.9 | 120.9 | 2.290e+6 |
| 2025-07-25 | SRE | 78.81 | 79.25 | 78.2 | 79.1 | 79.1 | 2.138e+6 |
| 2025-07-25 | MKC | 69.85 | 70.08 | 69.2 | 69.96 | 69.96 | 1.974e+6 |
| 2025-07-25 | V | 351.22 | 354.85 | 350.24 | 354.24 | 354.24 | 3.916e+6 |
| 2025-07-25 | MLM | 579.73 | 584.69 | 577.79 | 583.44 | 583.44 | 233,700 |
| 2025-07-25 | VRSN | 291.37 | 304.21 | 284.58 | 302.03 | 302.03 | 1.261e+6 |
| 2025-07-25 | MMM | 147.24 | 148.62 | 146.46 | 148.49 | 148.49 | 2.818e+6 |
| 2025-07-25 | TTWO | 226 | 227.21 | 223.04 | 224.75 | 224.75 | 1.896e+6 |
| 2025-07-25 | MNST | 60.39 | 60.83 | 60.13 | 60.66 | 60.66 | 3.129e+6 |
| 2025-07-25 | SMCI | 52.15 | 54.52 | 51.62 | 54.47 | 54.47 | 3.431e+7 |
| 2025-07-25 | MOH | 157.8 | 169.42 | 156.36 | 165.02 | 165.02 | 4.893e+6 |
| 2025-07-25 | STE | 225.18 | 229.52 | 224.73 | 228.72 | 228.72 | 650,300 |
| 2025-07-25 | MPC | 168.77 | 169.91 | 167.07 | 168.28 | 168.28 | 1.288e+6 |
| 2025-07-25 | TXT | 80.39 | 80.55 | 77.56 | 79.44 | 79.44 | 4.303e+6 |
| 2025-07-25 | MPWR | 707.74 | 714.34 | 700.19 | 710.79 | 710.79 | 275,910 |
| 2025-07-25 | PRGO | 26.61 | 26.88 | 26.43 | 26.87 | 26.87 | 811,200 |
| 2025-07-25 | MRK | 82.02 | 83.06 | 81.71 | 82.56 | 82.56 | 1.006e+7 |
| 2025-07-25 | PM | 157.01 | 158.65 | 156.4 | 156.58 | 156.58 | 4.545e+6 |
| 2025-07-25 | MRNA | 33.97 | 34.44 | 33.35 | 34.15 | 34.15 | 5.372e+6 |
| 2025-07-25 | VAL | 50.72 | 50.81 | 49.6 | 50.49 | 50.49 | 901,666 |
| 2025-07-25 | MRSH | 206.1 | 208.13 | 206.03 | 207.33 | 207.33 | 2.293e+6 |
| 2025-07-25 | PHM | 115.39 | 116.24 | 113.93 | 115.68 | 115.68 | 1.415e+6 |
| 2025-07-25 | MS | 139.55 | 140 | 138.7 | 139.64 | 139.64 | 3.463e+6 |
| 2025-07-25 | NDAQ | 93.44 | 94.3 | 92.48 | 94 | 94 | 5.277e+6 |
| 2025-07-25 | MSCI | 538.97 | 543.83 | 537 | 538.77 | 538.77 | 998,981 |
| 2025-07-25 | UNH | 275.24 | 280.28 | 274.2 | 275.3 | 275.3 | 1.649e+7 |
| 2025-07-25 | MSFT | 508.42 | 514.19 | 506.33 | 509.65 | 509.65 | 1.913e+7 |
| 2025-07-25 | STZ | 171.04 | 171.35 | 169.08 | 170.88 | 170.88 | 1.015e+6 |
| 2025-07-25 | MSI | 421.39 | 424.81 | 420.82 | 424.49 | 424.49 | 633,218 |
| 2025-07-25 | NAVI | 13.19 | 13.48 | 13.02 | 13.38 | 13.38 | 813,123 |
| 2025-07-25 | MTB | 188.42 | 189.77 | 185.97 | 189.49 | 189.49 | 779,400 |
| 2025-07-25 | VRSK | 295.12 | 297.86 | 294.04 | 296.07 | 296.07 | 612,400 |
| 2025-07-25 | MTCH | 33.64 | 34.17 | 33.46 | 33.95 | 33.95 | 3.746e+6 |
| 2025-07-25 | PPL | 35.81 | 35.89 | 35.62 | 35.73 | 35.73 | 3.423e+6 |
| 2025-07-25 | MTD | 1,268.56 | 1,268.56 | 1,246.16 | 1,263.99 | 1,263.99 | 155,612 |
| 2025-07-25 | TROW | 103.51 | 103.67 | 101.7 | 102.83 | 102.83 | 1.380e+6 |