Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26801–26850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | COP | 118.4 | 118.42 | 114.87 | 117.37 | 117.37 | 1.967e+7 |
| 2026-02-27 | MAT | 16.74 | 17.04 | 16.68 | 16.95 | 16.95 | 5.695e+6 |
| 2026-02-27 | MBC | 10.44 | 10.67 | 9.95 | 10.12 | 10.12 | 3.808e+6 |
| 2026-02-27 | MCD | 333.71 | 339.46 | 333.71 | 339.17 | 339.17 | 4.269e+6 |
| 2026-02-27 | MCHP | 72.9 | 74.37 | 71.96 | 74.27 | 74.27 | 1.030e+7 |
| 2026-02-27 | MCK | 976.47 | 986.55 | 973.19 | 986.55 | 986.55 | 1.060e+6 |
| 2026-02-27 | MCO | 472.91 | 481.73 | 470.92 | 475.43 | 475.43 | 1.788e+6 |
| 2026-02-27 | MDLZ | 59.56 | 61.23 | 59.39 | 61.05 | 61.05 | 1.255e+7 |
| 2026-02-27 | MDT | 95.91 | 97.27 | 95.52 | 96.87 | 96.87 | 8.291e+6 |
| 2026-02-27 | MET | 74.5 | 74.64 | 71.06 | 71.52 | 71.52 | 8.909e+6 |
| 2026-02-27 | META | 642.9 | 648.89 | 637.58 | 647.63 | 647.63 | 1.570e+7 |
| 2026-02-27 | MGM | 36.86 | 37.19 | 36.35 | 36.86 | 36.86 | 6.607e+6 |
| 2026-02-27 | MHK | 124.15 | 125.96 | 122.6 | 125.27 | 125.27 | 688,400 |
| 2026-02-27 | MKC | 68.7 | 70.7 | 68.61 | 70.41 | 70.41 | 3.762e+6 |
| 2026-02-27 | MKTX | 184.38 | 192.37 | 184.22 | 190.94 | 190.94 | 1.013e+6 |
| 2026-02-27 | MLM | 671.69 | 679.43 | 666.38 | 675.74 | 675.74 | 521,140 |
| 2026-02-27 | MMM | 164.4 | 165.2 | 162.03 | 164.47 | 164.47 | 5.367e+6 |
| 2026-02-27 | MNST | 85.75 | 87.38 | 84.69 | 85.3 | 85.3 | 1.356e+7 |
| 2026-02-27 | MO | 68.59 | 69.35 | 67.77 | 67.9 | 67.9 | 1.227e+7 |
| 2026-02-27 | MOH | 147.55 | 154.96 | 145.2 | 154.05 | 154.05 | 2.557e+6 |
| 2026-02-27 | MOS | 26.86 | 27.4 | 26.36 | 27.33 | 27.33 | 6.440e+6 |
| 2026-02-27 | MPWR | 1,153.75 | 1,161.05 | 1,126.34 | 1,140.45 | 1,140.45 | 805,468 |
| 2026-02-27 | MRNA | 51.27 | 53.62 | 50.73 | 53.57 | 53.57 | 9.070e+6 |
| 2026-02-27 | MRSH | 184.5 | 186.8 | 183.64 | 185.78 | 185.78 | 3.370e+6 |
| 2026-02-27 | MS | 173.07 | 173.2 | 163.52 | 165.62 | 165.62 | 1.240e+7 |
| 2026-02-27 | MSFT | 390.03 | 395.96 | 389.04 | 391.89 | 391.89 | 5.137e+7 |
| 2026-02-27 | MTB | 221.15 | 221.15 | 212.76 | 215.48 | 215.48 | 1.989e+6 |
| 2026-02-27 | MTCH | 31.52 | 31.77 | 30.79 | 31.4 | 31.4 | 6.394e+6 |
| 2026-02-27 | MTD | 1,364.72 | 1,374.99 | 1,341.84 | 1,366.69 | 1,366.69 | 252,900 |
| 2026-02-27 | MU | 401.64 | 417.79 | 401.01 | 412.2 | 412.2 | 2.865e+7 |
| 2026-02-27 | MUR | 31.94 | 32.86 | 31.54 | 32.86 | 32.86 | 2.613e+6 |
| 2026-02-27 | NEM | 128.81 | 130.95 | 128.64 | 129.74 | 129.74 | 1.502e+7 |
| 2026-02-27 | NFLX | 94.3 | 96.75 | 90.58 | 96.24 | 96.24 | 2.008e+8 |
| 2026-02-27 | NI | 46.42 | 47.06 | 46.3 | 47.01 | 47.01 | 4.282e+6 |
| 2026-02-27 | NKE | 62.31 | 62.31 | 61.11 | 61.77 | 61.77 | 1.802e+7 |
| 2026-02-27 | NKTR | 65.1 | 69.29 | 64.78 | 68.98 | 68.98 | 1.069e+6 |
| 2026-02-27 | NOC | 720 | 727.29 | 714.81 | 724.38 | 724.38 | 896,416 |
| 2026-02-27 | NOV | 20.19 | 20.35 | 19.91 | 20.16 | 20.16 | 2.993e+6 |
| 2026-02-27 | NOW | 105 | 108.7 | 104 | 108.01 | 108.01 | 1.909e+7 |
| 2026-02-27 | NRG | 179.43 | 180.53 | 173.67 | 178.41 | 178.41 | 2.614e+6 |
| 2026-02-27 | NTAP | 98.15 | 99.1 | 95.52 | 98.52 | 98.52 | 5.114e+6 |
| 2026-02-27 | NTRS | 144.99 | 145.21 | 139.67 | 142.29 | 142.29 | 1.845e+6 |
| 2026-02-27 | NUE | 173.81 | 176.36 | 172.42 | 176.28 | 176.28 | 2.367e+6 |
| 2026-02-27 | NVDA | 181.24 | 182.58 | 176.37 | 177.18 | 177.18 | 3.116e+8 |
| 2026-02-27 | NVR | 7,412.7 | 7,568.26 | 7,369.41 | 7,517.79 | 7,517.79 | 24,037 |
| 2026-02-27 | NWL | 4.54 | 4.57 | 4.43 | 4.55 | 4.55 | 5.784e+6 |
| 2026-02-27 | NWS | 26.58 | 26.88 | 26.48 | 26.68 | 26.68 | 1.826e+6 |
| 2026-02-27 | NXPI | 227.88 | 228.74 | 222.7 | 225.84 | 225.84 | 2.952e+6 |
| 2026-02-27 | ODFL | 196.07 | 203.58 | 194.94 | 202.77 | 202.77 | 3.549e+6 |
| 2026-02-27 | OGN | 7.2 | 7.33 | 7.07 | 7.28 | 7.28 | 3.740e+6 |