Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121101–121150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | GNRC | 154.28 | 154.77 | 150.2 | 150.25 | 150.25 | 861,800 |
| 2025-07-21 | BXP | 67.19 | 67.43 | 66.48 | 66.76 | 66.76 | 873,918 |
| 2025-07-21 | FCX | 45.2 | 45.69 | 44.82 | 44.82 | 44.82 | 1.125e+7 |
| 2025-07-21 | APD | 290.19 | 291.1 | 287.75 | 287.87 | 287.87 | 727,900 |
| 2025-07-21 | DELL | 128.68 | 129.03 | 126.68 | 127.04 | 127.04 | 5.560e+6 |
| 2025-07-21 | GM | 52.98 | 53.92 | 52.81 | 52.84 | 52.84 | 1.306e+7 |
| 2025-07-21 | EFX | 261.73 | 262.47 | 256.26 | 256.93 | 256.93 | 1.419e+6 |
| 2025-07-21 | FDS | 427.52 | 427.69 | 417.73 | 418.01 | 418.01 | 274,834 |
| 2025-07-21 | HST | 15.55 | 15.67 | 15.42 | 15.43 | 15.43 | 6.444e+6 |
| 2025-07-21 | CPRI | 19.78 | 20.17 | 19.37 | 19.41 | 19.41 | 2.357e+6 |
| 2025-07-21 | LUMN | 4.37 | 4.39 | 4.27 | 4.31 | 4.31 | 6.548e+6 |
| 2025-07-21 | GOOG | 186.68 | 190.83 | 186.63 | 190.72 | 190.72 | 2.467e+7 |
| 2025-07-21 | BIO | 246.53 | 247.92 | 242.53 | 244.25 | 244.25 | 236,119 |
| 2025-07-21 | HWM | 190.07 | 190.24 | 186.88 | 187.41 | 187.41 | 2.098e+6 |
| 2025-07-21 | BF-B | 28.37 | 28.51 | 27.6 | 27.66 | 27.66 | 3.098e+6 |
| 2025-07-21 | BRK-B | 473.04 | 478.35 | 472 | 474.41 | 474.41 | 3.791e+6 |
| 2025-07-18 | MAT | 19.53 | 19.55 | 19.18 | 19.38 | 19.38 | 3.001e+6 |
| 2025-07-18 | MBC | 11.48 | 11.5 | 11.15 | 11.29 | 11.29 | 639,500 |
| 2025-07-18 | MCD | 294.62 | 295.27 | 291.37 | 292 | 292 | 3.481e+6 |
| 2025-07-18 | MCHP | 73.2 | 73.64 | 72.1 | 72.81 | 72.81 | 5.239e+6 |
| 2025-07-18 | MCK | 707.01 | 711.74 | 704.41 | 707.7 | 707.7 | 496,578 |
| 2025-07-18 | MCO | 498.65 | 498.83 | 491.82 | 495.76 | 495.76 | 1.949e+6 |
| 2025-07-18 | MDLZ | 68.11 | 68.7 | 67.61 | 68.03 | 68.03 | 1.041e+7 |
| 2025-07-18 | MDT | 87.94 | 88.47 | 87.29 | 87.58 | 87.58 | 6.414e+6 |
| 2025-07-18 | MET | 75.11 | 75.28 | 74.58 | 74.9 | 74.9 | 2.066e+6 |
| 2025-07-18 | META | 700.54 | 703.06 | 690.03 | 702.63 | 702.63 | 1.278e+7 |
| 2025-07-18 | MGM | 37.81 | 37.81 | 37.02 | 37.19 | 37.19 | 4.114e+6 |
| 2025-07-18 | MHK | 112.04 | 112.91 | 110.39 | 111.17 | 111.17 | 627,900 |
| 2025-07-18 | MKC | 70.13 | 70.48 | 69.75 | 69.81 | 69.81 | 1.423e+6 |
| 2025-07-18 | MLM | 552.39 | 563.27 | 549.81 | 562.82 | 562.82 | 407,637 |
| 2025-07-18 | MMM | 159.55 | 161.13 | 147.48 | 150.41 | 150.41 | 1.170e+7 |
| 2025-07-18 | MNST | 59.54 | 59.82 | 58.97 | 59 | 59 | 5.425e+6 |
| 2025-07-18 | MOH | 203.48 | 204.39 | 182.09 | 182.98 | 182.98 | 3.593e+6 |
| 2025-07-18 | MPC | 173.26 | 174.91 | 170.87 | 170.87 | 170.87 | 2.624e+6 |
| 2025-07-18 | MPWR | 715.97 | 721.88 | 702 | 721.29 | 721.29 | 432,751 |
| 2025-07-18 | MRK | 79.63 | 79.84 | 77.83 | 77.93 | 77.93 | 1.182e+7 |
| 2025-07-18 | MRNA | 32.45 | 32.58 | 30.97 | 31.26 | 31.26 | 7.824e+6 |
| 2025-07-18 | MRSH | 207.08 | 209.14 | 206.85 | 208.28 | 208.28 | 3.524e+6 |
| 2025-07-18 | MS | 138.13 | 138.42 | 136.9 | 137.52 | 137.52 | 5.572e+6 |
| 2025-07-18 | MSCI | 572.63 | 576.51 | 568.83 | 569.98 | 569.98 | 584,900 |
| 2025-07-18 | MSFT | 510.41 | 510.57 | 503.42 | 506.02 | 506.02 | 2.121e+7 |
| 2025-07-18 | MSI | 419.74 | 420.66 | 416.9 | 417.01 | 417.01 | 741,405 |
| 2025-07-18 | MTB | 191.67 | 192.21 | 190.14 | 191.86 | 191.86 | 1.192e+6 |
| 2025-07-18 | MTCH | 32.05 | 32.19 | 31.65 | 31.88 | 31.88 | 2.695e+6 |
| 2025-07-18 | MTD | 1,210.29 | 1,210.29 | 1,182.87 | 1,194.85 | 1,194.85 | 93,400 |
| 2025-07-18 | MU | 114.08 | 114.64 | 113.12 | 114.23 | 114.23 | 1.935e+7 |
| 2025-07-18 | MUR | 23.9 | 24.25 | 23.32 | 23.42 | 23.42 | 2.132e+6 |
| 2025-07-18 | NEM | 57.38 | 58.18 | 57.38 | 57.71 | 57.71 | 1.352e+7 |
| 2025-07-18 | NFLX | 124.2 | 124.65 | 120.1 | 120.92 | 120.92 | 1.069e+8 |
| 2025-07-18 | NI | 39.24 | 39.93 | 39.24 | 39.84 | 39.84 | 3.870e+6 |