Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23151–23200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | META | 634.24 | 647.2 | 626.25 | 646.84 | 646.84 | 1.349e+7 |
| 2026-03-09 | MGM | 34.75 | 35.89 | 33.45 | 35.64 | 35.64 | 7.073e+6 |
| 2026-03-09 | MHK | 105.01 | 108.2 | 101.44 | 107.85 | 107.85 | 1.954e+6 |
| 2026-03-09 | MKC | 63.51 | 64.23 | 62.94 | 63.61 | 63.61 | 2.060e+6 |
| 2026-03-09 | MKTX | 184.96 | 187.92 | 182.45 | 184.1 | 184.1 | 740,100 |
| 2026-03-09 | MLM | 604.07 | 613.23 | 589.64 | 612.52 | 612.52 | 667,933 |
| 2026-03-09 | MMM | 150.71 | 152.13 | 146.96 | 150.85 | 150.85 | 6.235e+6 |
| 2026-03-09 | MNST | 74.96 | 75.74 | 73.35 | 75.72 | 75.72 | 8.606e+6 |
| 2026-03-09 | MO | 65.42 | 66.01 | 64.96 | 65.94 | 65.94 | 9.489e+6 |
| 2026-03-09 | MOH | 144.54 | 148.19 | 140.1 | 146.03 | 146.03 | 1.151e+6 |
| 2026-03-09 | MOS | 25.99 | 26.99 | 25.13 | 26.65 | 26.65 | 1.143e+7 |
| 2026-03-09 | MPWR | 1,011.03 | 1,063.89 | 986.03 | 1,059.88 | 1,059.88 | 913,493 |
| 2026-03-09 | MRNA | 53.3 | 56.62 | 51.91 | 55.74 | 55.74 | 1.383e+7 |
| 2026-03-09 | MRSH | 181.31 | 181.52 | 177.01 | 179.05 | 179.05 | 3.131e+6 |
| 2026-03-09 | MS | 157.07 | 160.98 | 153.24 | 159.59 | 159.59 | 7.481e+6 |
| 2026-03-09 | MSFT | 404.05 | 409.33 | 402.63 | 408.53 | 408.53 | 3.013e+7 |
| 2026-03-09 | MTB | 204.79 | 210 | 201.64 | 208.66 | 208.66 | 1.138e+6 |
| 2026-03-09 | MTCH | 30.23 | 30.97 | 29.67 | 30.92 | 30.92 | 5.318e+6 |
| 2026-03-09 | MTD | 1,194.28 | 1,252.3 | 1,192.85 | 1,248.62 | 1,248.62 | 244,400 |
| 2026-03-09 | MUR | 34.46 | 34.84 | 33.01 | 33.37 | 33.37 | 3.537e+6 |
| 2026-03-09 | NEM | 112.32 | 117.09 | 109.3 | 116.96 | 116.96 | 9.830e+6 |
| 2026-03-09 | NFLX | 97.7 | 98.94 | 96.58 | 98.32 | 98.32 | 4.859e+7 |
| 2026-03-09 | NI | 45.93 | 46.91 | 45.6 | 46.74 | 46.74 | 5.037e+6 |
| 2026-03-09 | NKE | 55.74 | 56.71 | 55.39 | 56.53 | 56.53 | 1.805e+7 |
| 2026-03-09 | NKTR | 68.75 | 69.49 | 62.5 | 69.15 | 69.15 | 1.436e+6 |
| 2026-03-09 | NOC | 763 | 765.58 | 744.57 | 747.34 | 747.34 | 910,400 |
| 2026-03-09 | NOV | 18.56 | 18.97 | 18.13 | 18.87 | 18.87 | 4.497e+6 |
| 2026-03-09 | NOW | 123.06 | 126.67 | 121.29 | 121.93 | 121.93 | 2.032e+7 |
| 2026-03-09 | NRG | 150.21 | 155.12 | 148.54 | 154.94 | 154.94 | 3.178e+6 |
| 2026-03-09 | NTAP | 98.61 | 100.22 | 97.18 | 100.1 | 100.1 | 1.862e+6 |
| 2026-03-09 | NTRS | 135.95 | 139.02 | 132.77 | 138.41 | 138.41 | 1.078e+6 |
| 2026-03-09 | NUE | 166.17 | 169.38 | 162.73 | 168.89 | 168.89 | 1.431e+6 |
| 2026-03-09 | NVDA | 176.82 | 182.9 | 175.55 | 182.64 | 182.64 | 1.772e+8 |
| 2026-03-09 | NVR | 6,876.49 | 6,909.2 | 6,697.98 | 6,872.03 | 6,872.03 | 25,700 |
| 2026-03-09 | NWL | 4.16 | 4.29 | 3.99 | 4.27 | 4.27 | 6.134e+6 |
| 2026-03-09 | NWS | 27 | 27.69 | 26.81 | 27.61 | 27.61 | 1.230e+6 |
| 2026-03-09 | NXPI | 199.12 | 205.18 | 192.02 | 204.19 | 204.19 | 3.697e+6 |
| 2026-03-09 | ODFL | 190.77 | 197.69 | 184.69 | 197.22 | 197.22 | 2.559e+6 |
| 2026-03-09 | OGN | 6.49 | 6.56 | 6.33 | 6.52 | 6.52 | 3.764e+6 |
| 2026-03-09 | OI | 11.25 | 11.61 | 10.89 | 11.61 | 11.61 | 3.441e+6 |
| 2026-03-09 | OMC | 83.59 | 83.83 | 81.78 | 83.16 | 83.16 | 4.921e+6 |
| 2026-03-09 | ON | 55.97 | 59.32 | 54.99 | 59.23 | 59.23 | 9.906e+6 |
| 2026-03-09 | ORCL | 150.17 | 151.47 | 145.92 | 151.03 | 151.03 | 3.117e+7 |
| 2026-03-09 | OTIS | 87.54 | 88.16 | 85.94 | 87.04 | 87.04 | 3.965e+6 |
| 2026-03-09 | PANW | 164.08 | 167.76 | 163.49 | 165.1 | 165.1 | 9.194e+6 |
| 2026-03-09 | PAYC | 136.48 | 138.86 | 133.24 | 138.25 | 138.25 | 1.559e+6 |
| 2026-03-09 | PAYX | 98.25 | 98.52 | 95.87 | 97.05 | 97.05 | 4.490e+6 |
| 2026-03-09 | PBI | 10.33 | 10.63 | 10.05 | 10.6 | 10.6 | 2.531e+6 |
| 2026-03-09 | PCAR | 118.43 | 120.8 | 116.19 | 120.3 | 120.3 | 3.474e+6 |
| 2026-03-09 | PCG | 18.51 | 18.59 | 17.87 | 18.12 | 18.12 | 2.148e+7 |