Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
13401–13450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-31 | SJM | 94.67 | 95.76 | 93.24 | 95.38 | 95.38 | 1.713e+6 |
| 2026-03-31 | MDT | 86.72 | 86.78 | 84.92 | 86.65 | 86.65 | 7.342e+6 |
| 2026-03-31 | PRU | 96.25 | 98.09 | 95.19 | 97.69 | 97.69 | 2.480e+6 |
| 2026-03-31 | MET | 69.19 | 70.35 | 68 | 70.18 | 70.18 | 4.990e+6 |
| 2026-03-31 | STLD | 173 | 180.48 | 171.36 | 180 | 180 | 1.652e+6 |
| 2026-03-31 | META | 549.98 | 573.69 | 546.77 | 572.13 | 572.13 | 3.290e+7 |
| 2026-03-31 | UNP | 240.79 | 243.73 | 238.13 | 242.62 | 242.62 | 4.177e+6 |
| 2026-03-31 | MGM | 36.13 | 37.29 | 35.9 | 37.01 | 37.01 | 3.570e+6 |
| 2026-03-31 | NBR | 88.66 | 90.7 | 84.68 | 86.06 | 86.06 | 371,908 |
| 2026-03-31 | MHK | 97.43 | 100.28 | 96.55 | 98.46 | 98.46 | 1.154e+6 |
| 2026-03-31 | STX | 371.09 | 392.01 | 368 | 391.76 | 391.76 | 3.605e+6 |
| 2026-03-31 | MKC | 49.82 | 51.8 | 47.88 | 49.99 | 49.99 | 1.209e+7 |
| 2026-03-31 | POM | 0.2524 | 0.2701 | 0.2356 | 0.2568 | 0.2568 | 1.089e+6 |
| 2026-03-31 | MKTX | 165.28 | 165.36 | 162.72 | 164.07 | 164.07 | 402,700 |
| 2026-03-31 | URBN | 61.88 | 63.79 | 61.2 | 63.35 | 63.35 | 1.519e+6 |
| 2026-03-31 | MLM | 581.6 | 595.55 | 572.79 | 588.68 | 588.68 | 449,500 |
| 2026-03-31 | XOM | 171.51 | 173.21 | 164.85 | 168.52 | 168.52 | 3.201e+7 |
| 2026-03-31 | MMM | 143.66 | 144.54 | 141.05 | 144.48 | 144.48 | 3.385e+6 |
| 2026-03-31 | VFC | 16.57 | 17.11 | 16.4 | 16.99 | 16.99 | 6.503e+6 |
| 2026-03-31 | MNST | 71.61 | 72.61 | 70.86 | 72.46 | 72.46 | 8.044e+6 |
| 2026-03-31 | SYK | 327 | 328.94 | 319.32 | 328.59 | 328.59 | 2.391e+6 |
| 2026-03-31 | MO | 67.03 | 67.26 | 65.8 | 65.99 | 65.99 | 1.061e+7 |
| 2026-03-31 | WYNN | 97.8 | 101.55 | 97.41 | 101.28 | 101.28 | 1.810e+6 |
| 2026-03-31 | MOH | 131.64 | 137.4 | 131.23 | 133.3 | 133.3 | 1.110e+6 |
| 2026-03-31 | VICI | 27.42 | 27.57 | 27.14 | 27.32 | 27.32 | 7.783e+6 |
| 2026-03-31 | MOS | 24.71 | 25.42 | 24.5 | 25.24 | 25.24 | 1.078e+7 |
| 2026-03-31 | NCLH | 18.21 | 18.92 | 18.01 | 18.7 | 18.7 | 2.832e+7 |
| 2026-03-31 | MPWR | 1,008.38 | 1,096.16 | 1,008.38 | 1,093.35 | 1,093.35 | 815,456 |
| 2026-03-31 | SPGI | 422.71 | 426.91 | 417.01 | 425.34 | 425.34 | 2.013e+6 |
| 2026-03-31 | MRK | 119.03 | 121.27 | 118.77 | 120.29 | 120.29 | 1.071e+7 |
| 2026-03-31 | VRSN | 249.9 | 251.73 | 245.87 | 247.7 | 247.7 | 1.096e+6 |
| 2026-03-31 | MRNA | 49.02 | 51.62 | 47.96 | 50.8 | 50.8 | 8.183e+6 |
| 2026-03-31 | V | 300.97 | 302.71 | 295.96 | 301.61 | 301.61 | 1.025e+7 |
| 2026-03-31 | MRSH | 174.02 | 175.73 | 170.67 | 172.56 | 172.56 | 5.077e+6 |
| 2026-03-31 | SRE | 97.18 | 97.44 | 96.23 | 97.17 | 97.17 | 4.760e+6 |
| 2026-03-31 | MS | 161.5 | 165.29 | 159.65 | 164.57 | 164.57 | 8.082e+6 |
| 2026-03-31 | STZ | 151.66 | 151.66 | 148.5 | 150 | 150 | 2.179e+6 |
| 2026-03-31 | MSFT | 363.76 | 372.09 | 362.29 | 369.37 | 369.37 | 4.524e+7 |
| 2026-03-31 | PRGO | 9.87 | 10.8 | 9.82 | 10.74 | 10.74 | 5.033e+6 |
| 2026-03-31 | MSI | 430 | 435.61 | 424.98 | 433.97 | 433.97 | 1.022e+6 |
| 2026-03-31 | NAVI | 8.11 | 8.26 | 8.03 | 8.18 | 8.18 | 1.213e+6 |
| 2026-03-31 | MTB | 202.52 | 208.84 | 202.5 | 206.72 | 206.72 | 1.682e+6 |
| 2026-03-31 | SOLV | 64.42 | 65.64 | 63.35 | 65.3 | 65.3 | 2.169e+6 |
| 2026-03-31 | MTCH | 30.29 | 30.66 | 29.61 | 30.52 | 30.52 | 2.974e+6 |
| 2026-03-31 | VRSK | 188.31 | 192.43 | 187.73 | 189.75 | 189.75 | 1.620e+6 |
| 2026-03-31 | MTD | 1,269.01 | 1,282.47 | 1,244.56 | 1,261.2 | 1,261.2 | 213,000 |
| 2026-03-31 | STE | 222.01 | 222.37 | 217.17 | 221.13 | 221.13 | 715,349 |
| 2026-03-31 | MUR | 41.46 | 42.16 | 39.66 | 40.89 | 40.89 | 2.582e+6 |
| 2026-03-31 | STI | 6.21 | 6.59 | 6.15 | 6.31 | 6.31 | 57,529 |
| 2026-03-31 | NFLX | 93.03 | 96.26 | 93.03 | 96.15 | 96.15 | 5.427e+7 |