Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118651–118700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | HOG | 23.81 | 24.02 | 23.39 | 23.99 | 23.99 | 1.444e+6 |
| 2025-07-25 | BIO | 262.5 | 267.49 | 260.56 | 264.19 | 264.19 | 247,200 |
| 2025-07-25 | COIN | 391.9 | 397.48 | 386.39 | 391.66 | 391.66 | 8.643e+6 |
| 2025-07-25 | IBM | 253.53 | 254.29 | 249.95 | 253.24 | 253.24 | 7.759e+6 |
| 2025-07-25 | ATO | 154.83 | 155.44 | 153.58 | 154.29 | 154.29 | 533,700 |
| 2025-07-25 | ETR | 85.85 | 86.25 | 85.66 | 85.96 | 85.96 | 1.805e+6 |
| 2025-07-24 | MAT | 18.88 | 18.97 | 16.87 | 16.89 | 16.89 | 1.745e+7 |
| 2025-07-24 | MBC | 11.76 | 11.87 | 11.6 | 11.64 | 11.64 | 483,900 |
| 2025-07-24 | UPS | 96.49 | 96.85 | 95.55 | 95.94 | 95.94 | 3.677e+6 |
| 2025-07-24 | MCD | 291.85 | 292.39 | 289.39 | 289.46 | 289.46 | 4.426e+6 |
| 2025-07-24 | PODD | 287 | 288.12 | 284 | 286.58 | 286.58 | 672,100 |
| 2025-07-24 | MCHP | 67.11 | 67.6 | 64.98 | 66.03 | 66.03 | 1.336e+7 |
| 2025-07-24 | NBR | 34.26 | 35.3 | 32.23 | 33.29 | 33.29 | 717,600 |
| 2025-07-24 | MCK | 711.61 | 716.58 | 705.8 | 708.09 | 708.09 | 563,537 |
| 2025-07-24 | XEL | 70.88 | 71.34 | 70.46 | 71.13 | 71.13 | 2.340e+6 |
| 2025-07-24 | MCO | 505.4 | 514.19 | 503.15 | 508.84 | 508.84 | 847,039 |
| 2025-07-24 | PSKY | 12.96 | 13.18 | 12.96 | 13.14 | 13.14 | 1.076e+7 |
| 2025-07-24 | MDLZ | 68.28 | 68.74 | 68.12 | 68.39 | 68.39 | 6.015e+6 |
| 2025-07-24 | UAL | 88.84 | 92.85 | 87.95 | 89.73 | 89.73 | 7.330e+6 |
| 2025-07-24 | MDT | 89.96 | 90.41 | 89.25 | 90.23 | 90.23 | 6.685e+6 |
| 2025-07-24 | SYF | 70.82 | 71.5 | 70.29 | 70.63 | 70.63 | 4.844e+6 |
| 2025-07-24 | MET | 76.04 | 76.24 | 75.44 | 75.52 | 75.52 | 2.234e+6 |
| 2025-07-24 | WU | 8.11 | 8.16 | 8.02 | 8.08 | 8.08 | 7.113e+6 |
| 2025-07-24 | META | 715.37 | 721.93 | 712.33 | 713.13 | 713.13 | 1.092e+7 |
| 2025-07-24 | UHS | 163.54 | 163.54 | 154.81 | 155.01 | 155.01 | 1.501e+6 |
| 2025-07-24 | MGM | 38.38 | 38.6 | 37.33 | 37.36 | 37.36 | 5.034e+6 |
| 2025-07-24 | NCLH | 24.11 | 24.26 | 23.48 | 23.5 | 23.5 | 1.206e+7 |
| 2025-07-24 | MHK | 115.8 | 117.52 | 114.9 | 116 | 116 | 1.280e+6 |
| 2025-07-24 | PLTR | 153.98 | 155.63 | 152.57 | 154.86 | 154.86 | 3.893e+7 |
| 2025-07-24 | MKC | 70.61 | 71.02 | 69.73 | 69.84 | 69.84 | 2.022e+6 |
| 2025-07-24 | SRE | 77.73 | 79.12 | 77.52 | 78.75 | 78.75 | 2.958e+6 |
| 2025-07-24 | MLM | 572.51 | 581.16 | 571.32 | 579.17 | 579.17 | 336,600 |
| 2025-07-24 | V | 352.04 | 354.38 | 351.09 | 351.2 | 351.2 | 5.888e+6 |
| 2025-07-24 | MMM | 147.24 | 148.5 | 145.09 | 146.55 | 146.55 | 4.861e+6 |
| 2025-07-24 | VRSN | 285.43 | 286.43 | 282.87 | 283.15 | 283.15 | 826,207 |
| 2025-07-24 | MNST | 59.32 | 60.23 | 59.2 | 60.18 | 60.18 | 4.317e+6 |
| 2025-07-24 | TTWO | 228.18 | 229.41 | 225.33 | 225.75 | 225.75 | 1.608e+6 |
| 2025-07-24 | MOH | 173.21 | 180 | 157.48 | 158.22 | 158.22 | 5.489e+6 |
| 2025-07-24 | SMCI | 51.82 | 53.35 | 51.33 | 52.52 | 52.52 | 3.768e+7 |
| 2025-07-24 | MPC | 171.64 | 173.19 | 166.86 | 168.03 | 168.03 | 2.607e+6 |
| 2025-07-24 | STE | 224.13 | 226.77 | 222.78 | 225.53 | 225.53 | 376,548 |
| 2025-07-24 | MPWR | 713.56 | 716.9 | 698.74 | 709.12 | 709.12 | 343,509 |
| 2025-07-24 | TXT | 86.64 | 87.73 | 80.28 | 80.87 | 80.87 | 4.148e+6 |
| 2025-07-24 | MRK | 82.07 | 82.37 | 81.4 | 81.98 | 81.98 | 8.017e+6 |
| 2025-07-24 | PRGO | 26.56 | 26.81 | 26.48 | 26.57 | 26.57 | 669,929 |
| 2025-07-24 | MRNA | 34.95 | 35.09 | 33.8 | 34.01 | 34.01 | 6.614e+6 |
| 2025-07-24 | PM | 160.49 | 160.49 | 156.19 | 156.73 | 156.73 | 7.239e+6 |
| 2025-07-24 | MRSH | 205.67 | 207.62 | 205.03 | 205.28 | 205.28 | 2.768e+6 |
| 2025-07-24 | URI | 822.31 | 868.22 | 809.33 | 867.96 | 867.96 | 1.595e+6 |
| 2025-07-24 | VAL | 49.94 | 51.74 | 49.72 | 50.7 | 50.7 | 1.204e+6 |