Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

17651–17700 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-23	FTNT	82.01	83.72	81.22	82.77	82.77	5.000e+6
2026-03-20	YUM	156.57	157.91	155.49	156.41	156.41	3.560e+6
2026-03-20	MAT	14.91	15.22	14.75	14.83	14.83	6.273e+6
2026-03-20	ZION	53.88	54.15	53.06	53.64	53.64	2.810e+6
2026-03-20	MBC	7.73	7.79	7.58	7.69	7.69	3.713e+6
2026-03-20	PM	163.53	164.63	161.83	163.11	163.11	9.566e+6
2026-03-20	MCD	309.8	311.37	307.62	308.85	308.85	6.437e+6
2026-03-20	TXT	88.4	89.69	87.93	88.77	88.77	4.589e+6
2026-03-20	MCHP	62.68	64.02	61.81	62.66	62.66	1.252e+7
2026-03-20	SNA	357.46	359.24	352.56	354.48	354.48	1.630e+6
2026-03-20	MCK	893.48	903.96	875.97	885.84	885.84	1.937e+6
2026-03-20	TTD	23.49	24.49	23.2	24.11	24.11	2.422e+7
2026-03-20	MCO	434.54	438.28	431.26	434.08	434.08	1.900e+6
2026-03-20	SNPS	425.9	429.91	419	420.32	420.32	4.137e+6
2026-03-20	MDLZ	56	56.53	55.53	55.73	55.73	2.256e+7
2026-03-20	NEE	92.74	94.21	89.17	89.5	89.5	2.186e+7
2026-03-20	MDT	86.12	86.57	85.08	85.46	85.46	1.111e+7
2026-03-20	PNR	87.79	88.29	85.9	86.49	86.49	2.182e+6
2026-03-20	MET	67.97	68.48	67.29	68.04	68.04	6.672e+6
2026-03-20	SJM	99.75	99.78	97.72	98.28	98.28	2.969e+6
2026-03-20	META	603.53	603.96	587.25	593.66	593.66	2.121e+7
2026-03-20	PRU	92.69	93.43	92.35	93.03	93.03	6.434e+6
2026-03-20	MGM	36.87	37.09	35.2	35.37	35.37	9.066e+6
2026-03-20	STLD	167.29	167.98	162.68	163.44	163.44	2.094e+6
2026-03-20	MHK	98.75	98.99	95.16	96.21	96.21	1.883e+6
2026-03-20	UNP	234.4	236.13	233.04	234.92	234.92	5.048e+6
2026-03-20	MKC	53.62	53.82	52.17	52.76	52.76	1.077e+7
2026-03-20	NBR	80.29	81.1	78.28	79.97	79.97	469,400
2026-03-20	MKTX	174.49	174.99	171.38	173.05	173.05	912,608
2026-03-20	STX	432.74	438.96	408.53	410.51	410.51	8.620e+6
2026-03-20	MLM	569.05	569.87	559.79	560.69	560.69	987,787
2026-03-20	POM	0.331	0.36	0.3205	0.3245	0.3245	130,200
2026-03-20	MMM	140.88	142.56	138.62	140.47	140.47	6.901e+6
2026-03-20	URBN	64.5	65.42	63.24	63.39	63.39	3.465e+6
2026-03-20	MNST	73.47	74.49	73.25	73.69	73.69	1.053e+7
2026-03-20	XOM	158.27	161.34	158.02	158.59	158.59	5.394e+7
2026-03-20	MO	64.23	64.47	63.03	63.41	63.41	3.833e+7
2026-03-20	SYK	339.28	341.36	333.41	334.76	334.76	2.876e+6
2026-03-20	MOH	139.83	142.1	138.4	139.41	139.41	1.441e+7
2026-03-20	WYNN	102.63	102.73	98.92	99.72	99.72	2.186e+6
2026-03-20	MOS	25.57	25.77	23.35	23.35	23.35	2.177e+7
2026-03-20	VICI	27.96	27.98	26.76	26.83	26.83	1.537e+7
2026-03-20	MPWR	1,092.26	1,101.07	1,048.81	1,066.72	1,066.72	1.035e+6
2026-03-20	NCLH	19.45	19.53	18.82	18.95	18.95	2.368e+7
2026-03-20	MRK	114.25	115.18	112.72	114.18	114.18	3.636e+7
2026-03-20	SPGI	426.36	428.27	421.34	424.43	424.43	3.445e+6
2026-03-20	MRNA	51.69	52.98	50.62	51.38	51.38	1.548e+7
2026-03-20	VRSN	238.72	240.88	236.37	240.14	240.14	1.905e+6
2026-03-20	MRSH	171.93	176	170.51	175.58	175.58	9.676e+6
2026-03-20	V	299.23	302.3	298.4	301	301	1.440e+7

← anterior siguiente →