Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20701–20750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | INTU | 443.95 | 454.49 | 440.75 | 450.92 | 450.92 | 3.052e+6 |
| 2026-03-13 | MAT | 16.37 | 16.38 | 15.96 | 16.06 | 16.06 | 2.717e+6 |
| 2026-03-13 | MBC | 8.16 | 8.26 | 8.04 | 8.16 | 8.16 | 2.309e+6 |
| 2026-03-13 | MCD | 324.98 | 326.96 | 324.48 | 326.46 | 326.46 | 2.450e+6 |
| 2026-03-13 | MCHP | 63.18 | 63.76 | 61.08 | 61.63 | 61.63 | 6.900e+6 |
| 2026-03-13 | MCK | 950.35 | 959.95 | 937.34 | 940.91 | 940.91 | 543,300 |
| 2026-03-13 | MCO | 429.83 | 431.79 | 426.04 | 428.99 | 428.99 | 1.265e+6 |
| 2026-03-13 | MDLZ | 54.36 | 54.55 | 54 | 54.42 | 54.42 | 9.741e+6 |
| 2026-03-13 | MDT | 86.95 | 87.84 | 86.01 | 86.43 | 86.43 | 7.923e+6 |
| 2026-03-13 | MET | 68.8 | 69.03 | 67.34 | 67.46 | 67.46 | 3.211e+6 |
| 2026-03-13 | META | 623.36 | 628.64 | 609.03 | 613.19 | 613.19 | 1.896e+7 |
| 2026-03-13 | MGM | 36.84 | 37.43 | 36.45 | 36.68 | 36.68 | 3.808e+6 |
| 2026-03-13 | MHK | 104.11 | 104.66 | 101.49 | 102.55 | 102.55 | 786,100 |
| 2026-03-13 | MKC | 57.57 | 58.52 | 57.41 | 57.78 | 57.78 | 2.999e+6 |
| 2026-03-13 | MKTX | 182.16 | 182.49 | 178.81 | 179.13 | 179.13 | 601,810 |
| 2026-03-13 | MLM | 591.19 | 595 | 580.51 | 583.75 | 583.75 | 638,449 |
| 2026-03-13 | MMM | 150.37 | 151.6 | 149.62 | 150.18 | 150.18 | 4.011e+6 |
| 2026-03-13 | MNST | 77.29 | 77.93 | 76.62 | 77.11 | 77.11 | 4.005e+6 |
| 2026-03-13 | MO | 66.83 | 67.35 | 66.54 | 66.77 | 66.77 | 7.308e+6 |
| 2026-03-13 | MOH | 151.73 | 153.23 | 147.79 | 149.2 | 149.2 | 1.557e+6 |
| 2026-03-13 | MOS | 30.94 | 31.03 | 28.82 | 29.02 | 29.02 | 1.871e+7 |
| 2026-03-13 | MPWR | 1,052.07 | 1,081.77 | 1,040.77 | 1,050.49 | 1,050.49 | 406,195 |
| 2026-03-13 | MRK | 116.06 | 117.02 | 114.68 | 114.76 | 114.76 | 7.111e+6 |
| 2026-03-13 | MRNA | 54.31 | 55.09 | 51.44 | 52.56 | 52.56 | 6.606e+6 |
| 2026-03-13 | MRSH | 171.98 | 172.96 | 170.3 | 171.27 | 171.27 | 1.801e+6 |
| 2026-03-13 | MS | 154.06 | 156.4 | 153.04 | 154.04 | 154.04 | 6.002e+6 |
| 2026-03-13 | MSFT | 400.14 | 403.93 | 393.4 | 394.7 | 394.7 | 2.685e+7 |
| 2026-03-13 | MTB | 199.77 | 200.83 | 195.89 | 196.26 | 196.26 | 700,732 |
| 2026-03-13 | MTCH | 30.22 | 31.12 | 30.06 | 30.6 | 30.6 | 5.372e+6 |
| 2026-03-13 | MTD | 1,178.26 | 1,186.51 | 1,162.77 | 1,173.74 | 1,173.74 | 247,708 |
| 2026-03-13 | MUR | 34.3 | 36.58 | 33.77 | 36.49 | 36.49 | 6.362e+6 |
| 2026-03-13 | NEM | 114.58 | 114.58 | 108.8 | 109.58 | 109.58 | 1.046e+7 |
| 2026-03-13 | NFLX | 94.64 | 95.68 | 94.24 | 95.31 | 95.31 | 2.988e+7 |
| 2026-03-13 | NI | 46.96 | 47.4 | 46.88 | 47.09 | 47.09 | 3.459e+6 |
| 2026-03-13 | NKE | 54.34 | 54.87 | 53.74 | 53.98 | 53.98 | 1.438e+7 |
| 2026-03-13 | NKTR | 72.64 | 77 | 70 | 73.25 | 73.25 | 1.364e+6 |
| 2026-03-13 | NOC | 739.95 | 746.89 | 728.34 | 733.71 | 733.71 | 481,900 |
| 2026-03-13 | NOV | 18.53 | 18.6 | 18.18 | 18.43 | 18.43 | 4.469e+6 |
| 2026-03-13 | NOW | 112.81 | 115.91 | 111.71 | 113.62 | 113.62 | 1.485e+7 |
| 2026-03-13 | NRG | 154.05 | 154.28 | 150.79 | 152.4 | 152.4 | 1.775e+6 |
| 2026-03-13 | NTAP | 97.07 | 98.86 | 96.86 | 98.16 | 98.16 | 1.527e+6 |
| 2026-03-13 | NTRS | 137.82 | 139.48 | 136.29 | 136.92 | 136.92 | 1.009e+6 |
| 2026-03-13 | NUE | 165.63 | 166.25 | 161.45 | 162.92 | 162.92 | 1.003e+6 |
| 2026-03-13 | NVDA | 184.92 | 186.09 | 179.94 | 180.25 | 180.25 | 1.610e+8 |
| 2026-03-13 | NVR | 6,494.26 | 6,542.02 | 6,368.7 | 6,466.56 | 6,466.56 | 28,327 |
| 2026-03-13 | NWL | 4.21 | 4.25 | 4.03 | 4.04 | 4.04 | 5.054e+6 |
| 2026-03-13 | NWS | 26.86 | 27.15 | 26.71 | 26.76 | 26.76 | 787,200 |
| 2026-03-13 | NXPI | 192.66 | 194.49 | 189.17 | 189.87 | 189.87 | 2.883e+6 |
| 2026-03-13 | ODFL | 179.33 | 180.99 | 176.08 | 180.75 | 180.75 | 3.081e+6 |
| 2026-03-13 | OGN | 6.33 | 6.47 | 6.31 | 6.34 | 6.34 | 2.839e+6 |