Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22551–22600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | MOS | 26.46 | 26.65 | 25.78 | 26.21 | 26.21 | 8.100e+6 |
| 2026-03-10 | MPWR | 1,049.68 | 1,089.2 | 1,037.92 | 1,053.71 | 1,053.71 | 448,366 |
| 2026-03-10 | MRNA | 55.22 | 56.16 | 52.65 | 54.98 | 54.98 | 7.269e+6 |
| 2026-03-10 | MRSH | 178.17 | 178.17 | 172.93 | 173.11 | 173.11 | 2.667e+6 |
| 2026-03-10 | MS | 160.97 | 162.61 | 159 | 159.89 | 159.89 | 4.315e+6 |
| 2026-03-10 | MSFT | 409.14 | 409.31 | 402.06 | 404.88 | 404.88 | 3.171e+7 |
| 2026-03-10 | MTB | 209.16 | 212.42 | 204.01 | 204.12 | 204.12 | 1.624e+6 |
| 2026-03-10 | MTCH | 30.95 | 31.03 | 30.15 | 30.65 | 30.65 | 4.127e+6 |
| 2026-03-10 | MTD | 1,247.37 | 1,248.68 | 1,218.06 | 1,231.73 | 1,231.73 | 136,524 |
| 2026-03-10 | MUR | 32.55 | 33.5 | 32.11 | 32.33 | 32.33 | 2.262e+6 |
| 2026-03-10 | NEM | 118.02 | 120.34 | 117 | 118.9 | 118.9 | 8.030e+6 |
| 2026-03-10 | NFLX | 97.81 | 98.49 | 96.29 | 96.94 | 96.94 | 4.103e+7 |
| 2026-03-10 | NI | 46.61 | 46.89 | 46.18 | 46.28 | 46.28 | 3.800e+6 |
| 2026-03-10 | NKE | 56.7 | 57.24 | 55.8 | 56.08 | 56.08 | 1.571e+7 |
| 2026-03-10 | NKTR | 69.15 | 72.49 | 68.5 | 72.07 | 72.07 | 577,900 |
| 2026-03-10 | NOC | 738 | 744.97 | 730.19 | 734.98 | 734.98 | 642,315 |
| 2026-03-10 | NOV | 18.69 | 19.37 | 18.65 | 18.75 | 18.75 | 4.097e+6 |
| 2026-03-10 | NOW | 120.99 | 121.43 | 114.66 | 116.61 | 116.61 | 2.187e+7 |
| 2026-03-10 | NRG | 155.52 | 158.88 | 154.52 | 154.67 | 154.67 | 2.847e+6 |
| 2026-03-10 | NTAP | 100.16 | 100.67 | 96.24 | 96.42 | 96.42 | 1.784e+6 |
| 2026-03-10 | NTRS | 139.24 | 140.76 | 137.53 | 137.98 | 137.98 | 761,505 |
| 2026-03-10 | NUE | 169.01 | 171.46 | 167.24 | 169.85 | 169.85 | 1.328e+6 |
| 2026-03-10 | NVDA | 182.39 | 186.43 | 182 | 184.76 | 184.76 | 1.791e+8 |
| 2026-03-10 | NVR | 6,795 | 6,907 | 6,702.2 | 6,783.24 | 6,783.24 | 30,017 |
| 2026-03-10 | NWL | 4.27 | 4.38 | 4.16 | 4.23 | 4.23 | 5.519e+6 |
| 2026-03-10 | NWS | 27.49 | 27.5 | 26.95 | 27.12 | 27.12 | 956,100 |
| 2026-03-10 | NXPI | 203.15 | 207.28 | 200.82 | 201.98 | 201.98 | 2.526e+6 |
| 2026-03-10 | ODFL | 195.69 | 198.92 | 192.88 | 195.02 | 195.02 | 1.522e+6 |
| 2026-03-10 | OGN | 6.55 | 6.61 | 6.33 | 6.47 | 6.47 | 3.801e+6 |
| 2026-03-10 | OI | 11.6 | 11.91 | 11.47 | 11.66 | 11.66 | 2.688e+6 |
| 2026-03-10 | OMC | 83.3 | 83.67 | 79.97 | 80.18 | 80.18 | 4.639e+6 |
| 2026-03-10 | ON | 59.25 | 60.98 | 58.58 | 59.59 | 59.59 | 7.499e+6 |
| 2026-03-10 | ORCL | 153.09 | 153.6 | 147.93 | 148.88 | 148.88 | 5.154e+7 |
| 2026-03-10 | OTIS | 86.71 | 87.04 | 85.54 | 85.57 | 85.57 | 2.731e+6 |
| 2026-03-10 | PANW | 165.5 | 167 | 160.83 | 165.58 | 165.58 | 6.847e+6 |
| 2026-03-10 | PAYC | 137.11 | 137.11 | 130.15 | 131.91 | 131.91 | 1.377e+6 |
| 2026-03-10 | PAYX | 96.56 | 96.92 | 92.97 | 93.91 | 93.91 | 3.415e+6 |
| 2026-03-10 | PBI | 10.56 | 10.7 | 10.46 | 10.52 | 10.52 | 2.577e+6 |
| 2026-03-10 | PCAR | 119.9 | 120.82 | 118.42 | 118.65 | 118.65 | 2.122e+6 |
| 2026-03-10 | PCG | 18.07 | 18.35 | 17.89 | 18.17 | 18.17 | 1.810e+7 |
| 2026-03-10 | PEG | 83.2 | 83.83 | 82.45 | 83.27 | 83.27 | 2.541e+6 |
| 2026-03-10 | PENN | 14.6 | 14.72 | 14.15 | 14.33 | 14.33 | 5.077e+6 |
| 2026-03-10 | PEP | 160.7 | 162.86 | 159.59 | 160.78 | 160.78 | 5.341e+6 |
| 2026-03-10 | PFE | 26.39 | 26.85 | 26.09 | 26.72 | 26.72 | 4.281e+7 |
| 2026-03-10 | PFG | 89.9 | 90.9 | 88.58 | 88.93 | 88.93 | 1.758e+6 |
| 2026-03-10 | RMD | 251.18 | 251.78 | 245.9 | 246.38 | 246.38 | 932,000 |
| 2026-03-10 | ROK | 384.12 | 384.12 | 372.4 | 372.92 | 372.92 | 925,299 |
| 2026-03-10 | ROL | 57.56 | 57.57 | 55.28 | 56.09 | 56.09 | 3.735e+6 |
| 2026-03-10 | ROP | 361.59 | 363.46 | 348.54 | 352.97 | 352.97 | 1.247e+6 |
| 2026-03-10 | ROST | 210.6 | 216.13 | 208.93 | 212.48 | 212.48 | 2.562e+6 |