Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23751–23800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | COTY | 2.33 | 2.36 | 2.24 | 2.3 | 2.3 | 8.145e+6 |
| 2026-03-06 | MAT | 15.79 | 16.06 | 15.55 | 15.9 | 15.9 | 4.037e+6 |
| 2026-03-06 | MBC | 9.11 | 9.11 | 8.73 | 8.95 | 8.95 | 3.868e+6 |
| 2026-03-06 | MCD | 326.29 | 328.33 | 321.32 | 328.06 | 328.06 | 3.341e+6 |
| 2026-03-06 | MCHP | 65.4 | 66.05 | 63.87 | 64.45 | 64.45 | 1.175e+7 |
| 2026-03-06 | MCK | 927.84 | 928.43 | 909.77 | 919.26 | 919.26 | 921,523 |
| 2026-03-06 | MCO | 462.85 | 471.59 | 459.41 | 470.85 | 470.85 | 1.435e+6 |
| 2026-03-06 | MDLZ | 57.53 | 58.09 | 56.86 | 57.9 | 57.9 | 9.533e+6 |
| 2026-03-06 | MDT | 91.74 | 91.92 | 89.44 | 90.16 | 90.16 | 1.079e+7 |
| 2026-03-06 | MET | 70.76 | 71.36 | 69.03 | 71.29 | 71.29 | 3.844e+6 |
| 2026-03-06 | META | 647.35 | 648.92 | 635.57 | 644.31 | 644.31 | 1.316e+7 |
| 2026-03-06 | MGM | 36.4 | 36.57 | 35.24 | 35.57 | 35.57 | 4.599e+6 |
| 2026-03-06 | MHK | 106.62 | 108.2 | 102.94 | 107.37 | 107.37 | 1.704e+6 |
| 2026-03-06 | MKC | 64.54 | 64.96 | 63.15 | 64.28 | 64.28 | 2.061e+6 |
| 2026-03-06 | MKTX | 184.46 | 185.14 | 181.93 | 185.09 | 185.09 | 448,021 |
| 2026-03-06 | MLM | 621.22 | 621.73 | 600.08 | 609.99 | 609.99 | 650,401 |
| 2026-03-06 | MMM | 153.32 | 153.33 | 150.98 | 152.62 | 152.62 | 4.938e+6 |
| 2026-03-06 | MNST | 75.9 | 76.37 | 75.3 | 75.61 | 75.61 | 5.861e+6 |
| 2026-03-06 | MO | 65.78 | 65.88 | 64.86 | 65.41 | 65.41 | 9.125e+6 |
| 2026-03-06 | MOH | 149.11 | 149.12 | 144.46 | 144.47 | 144.47 | 1.380e+6 |
| 2026-03-06 | MOS | 26.13 | 26.64 | 25.54 | 25.83 | 25.83 | 9.677e+6 |
| 2026-03-06 | MPWR | 1,037.3 | 1,060.29 | 1,010.44 | 1,021.12 | 1,021.12 | 756,955 |
| 2026-03-06 | MRNA | 52.22 | 52.77 | 49.22 | 52.52 | 52.52 | 1.243e+7 |
| 2026-03-06 | MRSH | 183.34 | 183.34 | 180.04 | 182.14 | 182.14 | 3.040e+6 |
| 2026-03-06 | MS | 158.65 | 159.49 | 154.52 | 159.41 | 159.41 | 8.046e+6 |
| 2026-03-06 | MSFT | 408.32 | 412.16 | 407.63 | 408.08 | 408.08 | 3.112e+7 |
| 2026-03-06 | MTB | 208.21 | 211.56 | 206.85 | 210.46 | 210.46 | 1.542e+6 |
| 2026-03-06 | MTCH | 30.61 | 30.66 | 29.71 | 30.28 | 30.28 | 3.788e+6 |
| 2026-03-06 | MTD | 1,242.9 | 1,243.09 | 1,209.26 | 1,209.65 | 1,209.65 | 166,243 |
| 2026-03-06 | MUR | 34.79 | 35.03 | 33.89 | 34.25 | 34.25 | 2.890e+6 |
| 2026-03-06 | NEM | 113.65 | 117.58 | 113.12 | 116.29 | 116.29 | 8.351e+6 |
| 2026-03-06 | NFLX | 99.33 | 99.88 | 97.4 | 99.02 | 99.02 | 4.120e+7 |
| 2026-03-06 | NI | 46.37 | 46.57 | 45.73 | 46.17 | 46.17 | 4.086e+6 |
| 2026-03-06 | NKE | 57.47 | 57.55 | 56.76 | 57.01 | 57.01 | 1.632e+7 |
| 2026-03-06 | NKTR | 71.92 | 72.98 | 70.5 | 70.7 | 70.7 | 736,628 |
| 2026-03-06 | NOC | 742.27 | 758.68 | 738.01 | 756.13 | 756.13 | 772,900 |
| 2026-03-06 | NOV | 18.81 | 18.91 | 18.36 | 18.48 | 18.48 | 4.024e+6 |
| 2026-03-06 | NOW | 120.5 | 124.66 | 120.18 | 124.34 | 124.34 | 2.597e+7 |
| 2026-03-06 | NRG | 158.3 | 158.93 | 153.74 | 153.84 | 153.84 | 4.554e+6 |
| 2026-03-06 | NTAP | 99.6 | 100.75 | 98.45 | 100.54 | 100.54 | 1.945e+6 |
| 2026-03-06 | NTRS | 139.31 | 139.84 | 136 | 138.59 | 138.59 | 1.061e+6 |
| 2026-03-06 | NUE | 169.43 | 170.06 | 166.11 | 168.18 | 168.18 | 1.480e+6 |
| 2026-03-06 | NVDA | 179.83 | 182.75 | 176.81 | 177.81 | 177.81 | 1.890e+8 |
| 2026-03-06 | NVR | 7,019.98 | 7,030.15 | 6,842.7 | 6,958.83 | 6,958.83 | 27,300 |
| 2026-03-06 | NWL | 4.25 | 4.27 | 4.11 | 4.24 | 4.24 | 4.671e+6 |
| 2026-03-06 | NWS | 26.89 | 27.64 | 26.8 | 27.6 | 27.6 | 1.166e+6 |
| 2026-03-06 | NXPI | 201.52 | 204.61 | 200.07 | 200.7 | 200.7 | 3.105e+6 |
| 2026-03-06 | ODFL | 203.57 | 204.29 | 191.14 | 193.97 | 193.97 | 3.395e+6 |
| 2026-03-06 | OGN | 6.65 | 6.66 | 6.52 | 6.55 | 6.55 | 2.547e+6 |
| 2026-03-06 | OI | 11.8 | 11.81 | 11.35 | 11.38 | 11.38 | 2.416e+6 |