Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21301–21350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | FFIV | 285.9 | 291 | 283.46 | 289.31 | 289.31 | 599,600 |
| 2026-03-13 | CE | 61.31 | 61.57 | 57.36 | 57.71 | 57.71 | 3.142e+6 |
| 2026-03-13 | ISRG | 478 | 482.68 | 458 | 472.16 | 472.16 | 2.490e+6 |
| 2026-03-13 | ICE | 159.36 | 160.09 | 157.37 | 158.69 | 158.69 | 2.484e+6 |
| 2026-03-13 | FIS | 49.96 | 50.03 | 49.15 | 49.7 | 49.7 | 3.695e+6 |
| 2026-03-13 | BKR | 55.69 | 55.83 | 53.9 | 54.08 | 54.08 | 1.746e+7 |
| 2026-03-13 | FE | 50.65 | 51.21 | 50.43 | 50.63 | 50.63 | 5.545e+6 |
| 2026-03-13 | ITW | 266.1 | 268.01 | 264.11 | 265.31 | 265.31 | 1.159e+6 |
| 2026-03-13 | CHRW | 173.62 | 175.1 | 168.01 | 169.39 | 169.39 | 1.613e+6 |
| 2026-03-13 | KMI | 33.24 | 33.25 | 32.93 | 33.08 | 33.08 | 1.051e+7 |
| 2026-03-13 | CNP | 43.61 | 43.83 | 43.39 | 43.77 | 43.77 | 3.408e+6 |
| 2026-03-12 | MAT | 15.94 | 16.38 | 15.82 | 16.22 | 16.22 | 4.466e+6 |
| 2026-03-12 | MBC | 8.27 | 8.32 | 7.95 | 8.08 | 8.08 | 2.293e+6 |
| 2026-03-12 | MCD | 323.25 | 327.32 | 322.01 | 323.91 | 323.91 | 2.640e+6 |
| 2026-03-12 | MCHP | 64.28 | 64.81 | 62.04 | 62.42 | 62.42 | 1.076e+7 |
| 2026-03-12 | MCK | 931.26 | 949.86 | 928 | 944.36 | 944.36 | 522,988 |
| 2026-03-12 | MCO | 438.01 | 438.01 | 421.16 | 425.46 | 425.46 | 2.460e+6 |
| 2026-03-12 | MDLZ | 55.07 | 55.49 | 53.84 | 53.88 | 53.88 | 1.023e+7 |
| 2026-03-12 | MDT | 88.65 | 89.44 | 86.6 | 86.67 | 86.67 | 1.103e+7 |
| 2026-03-12 | MET | 68.38 | 69.11 | 67.61 | 68.27 | 68.27 | 5.063e+6 |
| 2026-03-12 | META | 648.19 | 652.94 | 636.35 | 637.63 | 637.63 | 1.162e+7 |
| 2026-03-12 | MGM | 35.5 | 36.88 | 35.3 | 36.3 | 36.3 | 4.450e+6 |
| 2026-03-12 | MHK | 104.98 | 106.02 | 102.5 | 103 | 103 | 825,900 |
| 2026-03-12 | MKC | 58.91 | 59.42 | 56.78 | 56.81 | 56.81 | 5.446e+6 |
| 2026-03-12 | MKTX | 177.88 | 180.83 | 176.79 | 180.49 | 180.49 | 573,613 |
| 2026-03-12 | MLM | 588.97 | 601.57 | 578.34 | 587.37 | 587.37 | 985,000 |
| 2026-03-12 | MMM | 151.97 | 152.69 | 147.5 | 148.33 | 148.33 | 5.683e+6 |
| 2026-03-12 | MNST | 76.7 | 78.26 | 76.35 | 76.99 | 76.99 | 6.003e+6 |
| 2026-03-12 | MO | 64.8 | 66.61 | 64.52 | 66.6 | 66.6 | 8.794e+6 |
| 2026-03-12 | MOH | 145.24 | 151.25 | 144.23 | 149.28 | 149.28 | 1.833e+6 |
| 2026-03-12 | MOS | 30.73 | 31.92 | 29.97 | 31.04 | 31.04 | 2.817e+7 |
| 2026-03-12 | MPWR | 1,043.86 | 1,047.34 | 1,019.74 | 1,031.82 | 1,031.82 | 485,876 |
| 2026-03-12 | MRK | 114.62 | 115.74 | 113.46 | 115.06 | 115.06 | 8.349e+6 |
| 2026-03-12 | MRNA | 54.75 | 55.02 | 53.21 | 53.39 | 53.39 | 6.333e+6 |
| 2026-03-12 | MRSH | 172.36 | 175.52 | 169.97 | 170.01 | 170.01 | 3.029e+6 |
| 2026-03-12 | MS | 153.54 | 155.41 | 151.98 | 153.54 | 153.54 | 1.120e+7 |
| 2026-03-12 | MSFT | 403.75 | 405.24 | 400.84 | 400.99 | 400.99 | 2.726e+7 |
| 2026-03-12 | MTB | 198.94 | 201.64 | 198 | 198.2 | 198.2 | 1.250e+6 |
| 2026-03-12 | MTCH | 30.05 | 31.29 | 29.85 | 29.91 | 29.91 | 4.273e+6 |
| 2026-03-12 | MTD | 1,212 | 1,223.5 | 1,163.93 | 1,168 | 1,168 | 222,745 |
| 2026-03-12 | MUR | 34.91 | 35.21 | 34.33 | 34.42 | 34.42 | 4.842e+6 |
| 2026-03-12 | NEM | 116.92 | 117.07 | 113.72 | 114.48 | 114.48 | 8.777e+6 |
| 2026-03-12 | NFLX | 94.86 | 95.4 | 93.87 | 94.31 | 94.31 | 3.421e+7 |
| 2026-03-12 | NI | 45.93 | 46.87 | 45.68 | 46.4 | 46.4 | 3.606e+6 |
| 2026-03-12 | NKE | 55.28 | 55.46 | 54.03 | 54.13 | 54.13 | 1.861e+7 |
| 2026-03-12 | NKTR | 72.49 | 72.49 | 68.9 | 70.36 | 70.36 | 970,600 |
| 2026-03-12 | NOC | 736.44 | 746.18 | 726.58 | 736.09 | 736.09 | 753,636 |
| 2026-03-12 | NOV | 18.86 | 19.02 | 18.28 | 18.63 | 18.63 | 4.779e+6 |
| 2026-03-12 | NOW | 115.28 | 117.21 | 112.42 | 112.92 | 112.92 | 1.837e+7 |
| 2026-03-12 | NRG | 146.15 | 152.03 | 145.8 | 151.63 | 151.63 | 2.597e+6 |