Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26201–26250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | META | 636.61 | 659.37 | 633.96 | 653 | 653 | 9.816e+6 |
| 2026-03-02 | MGM | 35.78 | 36.18 | 34.82 | 35.72 | 35.72 | 4.586e+6 |
| 2026-03-02 | MHK | 122.12 | 122.13 | 118.71 | 119.22 | 119.22 | 1.384e+6 |
| 2026-03-02 | MKC | 70.04 | 70.12 | 68.23 | 69.28 | 69.28 | 1.991e+6 |
| 2026-03-02 | MKTX | 190.52 | 194.89 | 190.29 | 190.99 | 190.99 | 614,108 |
| 2026-03-02 | MLM | 666.25 | 672.71 | 657.36 | 665.35 | 665.35 | 556,308 |
| 2026-03-02 | MMM | 161.44 | 163.39 | 158.4 | 160.63 | 160.63 | 3.984e+6 |
| 2026-03-02 | MNST | 84.64 | 85.1 | 81.01 | 81.06 | 81.06 | 7.315e+6 |
| 2026-03-02 | MO | 68 | 68.58 | 67.45 | 67.56 | 67.56 | 7.276e+6 |
| 2026-03-02 | MOH | 151.63 | 152.77 | 148.76 | 152.42 | 152.42 | 1.212e+6 |
| 2026-03-02 | MOS | 28.47 | 28.49 | 26.68 | 27.01 | 27.01 | 8.421e+6 |
| 2026-03-02 | MPWR | 1,105.87 | 1,142.32 | 1,100.25 | 1,140.3 | 1,140.3 | 540,362 |
| 2026-03-02 | MRNA | 52.42 | 54.94 | 50.45 | 52.85 | 52.85 | 9.425e+6 |
| 2026-03-02 | MRSH | 184.4 | 186.55 | 183.69 | 185.48 | 185.48 | 1.993e+6 |
| 2026-03-02 | MS | 161.77 | 168.7 | 161.29 | 166.11 | 166.11 | 9.213e+6 |
| 2026-03-02 | MSFT | 392.01 | 400.32 | 389.79 | 397.69 | 397.69 | 3.547e+7 |
| 2026-03-02 | MTB | 211.99 | 220.74 | 211.99 | 219.5 | 219.5 | 1.160e+6 |
| 2026-03-02 | MTCH | 30.37 | 31.47 | 30.37 | 31.1 | 31.1 | 3.423e+6 |
| 2026-03-02 | MTD | 1,346.63 | 1,356.34 | 1,319.36 | 1,325.09 | 1,325.09 | 196,900 |
| 2026-03-02 | MU | 401.3 | 417.44 | 396.84 | 412.5 | 412.5 | 3.005e+7 |
| 2026-03-02 | MUR | 34.34 | 34.97 | 33.31 | 34.52 | 34.52 | 3.020e+6 |
| 2026-03-02 | NEM | 131.3 | 131.71 | 124.18 | 128.47 | 128.47 | 1.068e+7 |
| 2026-03-02 | NFLX | 95.26 | 98.07 | 95.2 | 97.09 | 97.09 | 7.992e+7 |
| 2026-03-02 | NI | 46.71 | 47.33 | 46.32 | 46.76 | 46.76 | 4.587e+6 |
| 2026-03-02 | NKE | 59.9 | 61.53 | 59.14 | 61.01 | 61.01 | 1.534e+7 |
| 2026-03-02 | NKTR | 68.14 | 69.56 | 67 | 68.36 | 68.36 | 884,751 |
| 2026-03-02 | NOC | 745 | 768.22 | 739.81 | 768.02 | 768.02 | 1.474e+6 |
| 2026-03-02 | NOV | 20.56 | 20.59 | 19.79 | 19.93 | 19.93 | 4.370e+6 |
| 2026-03-02 | NOW | 105.98 | 111.08 | 105.1 | 109.42 | 109.42 | 1.478e+7 |
| 2026-03-02 | NRG | 175.15 | 181.02 | 173.5 | 175.04 | 175.04 | 1.771e+6 |
| 2026-03-02 | NTAP | 96.49 | 100.9 | 95.72 | 99.64 | 99.64 | 2.371e+6 |
| 2026-03-02 | NTRS | 139.32 | 145.38 | 139.32 | 144.42 | 144.42 | 1.040e+6 |
| 2026-03-02 | NUE | 176.07 | 180.22 | 173.95 | 179.96 | 179.96 | 1.602e+6 |
| 2026-03-02 | NVDA | 175 | 183.45 | 174.63 | 182.47 | 182.47 | 2.091e+8 |
| 2026-03-02 | NVR | 7,371.05 | 7,445.58 | 7,327.59 | 7,415.75 | 7,415.75 | 24,100 |
| 2026-03-02 | NWL | 4.44 | 4.48 | 4.35 | 4.44 | 4.44 | 4.184e+6 |
| 2026-03-02 | NWS | 25.99 | 26.54 | 25.99 | 26.31 | 26.31 | 1.660e+6 |
| 2026-03-02 | NXPI | 220.69 | 224.14 | 217.08 | 223.6 | 223.6 | 1.668e+6 |
| 2026-03-02 | ODFL | 202.39 | 208.86 | 199.14 | 207.46 | 207.46 | 2.844e+6 |
| 2026-03-02 | OGN | 7.09 | 7.23 | 7.03 | 7.18 | 7.18 | 2.837e+6 |
| 2026-03-02 | OI | 13.12 | 13.63 | 13.12 | 13.43 | 13.43 | 2.579e+6 |
| 2026-03-02 | ON | 65.12 | 66.48 | 63.96 | 66.48 | 66.48 | 5.624e+6 |
| 2026-03-02 | ORCL | 141.13 | 149.65 | 140.69 | 148.73 | 148.73 | 2.242e+7 |
| 2026-03-02 | OTIS | 90.81 | 93.64 | 90.64 | 93.06 | 93.06 | 5.001e+6 |
| 2026-03-02 | PANW | 147.9 | 151.86 | 146.01 | 150.15 | 150.15 | 8.281e+6 |
| 2026-03-02 | PAYC | 123.75 | 129.75 | 123.75 | 127.95 | 127.95 | 2.438e+6 |
| 2026-03-02 | PAYX | 91.72 | 93.26 | 90.96 | 93.05 | 93.05 | 3.775e+6 |
| 2026-03-02 | PBI | 10.53 | 10.87 | 10.48 | 10.7 | 10.7 | 3.231e+6 |
| 2026-03-02 | PCAR | 124.25 | 125.02 | 121.74 | 124.04 | 124.04 | 2.655e+6 |
| 2026-03-02 | PCG | 18.93 | 19.11 | 18.74 | 19.06 | 19.06 | 1.810e+7 |