Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29251–29300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-23 | META | 651.98 | 657.13 | 635.45 | 636.7 | 636.7 | 8.606e+6 |
| 2026-02-23 | MGM | 36.46 | 36.55 | 33.8 | 34.25 | 34.25 | 6.141e+6 |
| 2026-02-23 | MHK | 127.41 | 127.41 | 123.28 | 124.15 | 124.15 | 638,500 |
| 2026-02-23 | MKC | 67.31 | 69.3 | 66.94 | 68.92 | 68.92 | 2.966e+6 |
| 2026-02-23 | MKTX | 180.23 | 181.76 | 178.45 | 180.65 | 180.65 | 366,300 |
| 2026-02-23 | MLM | 681.67 | 688.11 | 676.87 | 682.76 | 682.76 | 473,522 |
| 2026-02-23 | MMM | 165.84 | 166.57 | 163.46 | 165.48 | 165.48 | 2.922e+6 |
| 2026-02-23 | MNST | 83.31 | 84.88 | 83.31 | 84.69 | 84.69 | 6.209e+6 |
| 2026-02-23 | MO | 66.63 | 67.96 | 66.63 | 67.84 | 67.84 | 7.153e+6 |
| 2026-02-23 | MOH | 150.9 | 156.9 | 150.4 | 156.21 | 156.21 | 1.780e+6 |
| 2026-02-23 | MOS | 28.53 | 28.71 | 27.58 | 28.21 | 28.21 | 6.847e+6 |
| 2026-02-23 | MPWR | 1,202.03 | 1,217.56 | 1,169.08 | 1,187.68 | 1,187.68 | 463,260 |
| 2026-02-23 | MRNA | 48.7 | 54.02 | 48.68 | 50.29 | 50.29 | 1.151e+7 |
| 2026-02-23 | MRSH | 178 | 180.07 | 175.74 | 176.08 | 176.08 | 3.074e+6 |
| 2026-02-23 | MS | 173.03 | 174.68 | 165.72 | 165.91 | 165.91 | 7.796e+6 |
| 2026-02-23 | MSFT | 394.15 | 394.51 | 382.27 | 383.64 | 383.64 | 4.324e+7 |
| 2026-02-23 | MTB | 230.44 | 231.91 | 219.97 | 220.59 | 220.59 | 1.830e+6 |
| 2026-02-23 | MTCH | 31.49 | 31.61 | 30.55 | 30.69 | 30.69 | 3.042e+6 |
| 2026-02-23 | MTD | 1,367.06 | 1,397.37 | 1,366.95 | 1,393.24 | 1,393.24 | 100,800 |
| 2026-02-23 | MU | 422.13 | 431.52 | 415.12 | 420.79 | 420.79 | 2.543e+7 |
| 2026-02-23 | MUR | 33.46 | 34.03 | 32.46 | 32.7 | 32.7 | 1.449e+6 |
| 2026-02-23 | NEM | 123.11 | 125.98 | 121.75 | 124 | 124 | 9.372e+6 |
| 2026-02-23 | NFLX | 77.79 | 77.83 | 75.01 | 76.02 | 76.02 | 3.836e+7 |
| 2026-02-23 | NI | 46.29 | 46.65 | 45.77 | 45.91 | 45.91 | 2.794e+6 |
| 2026-02-23 | NKE | 64.17 | 64.54 | 61.64 | 62.67 | 62.67 | 1.775e+7 |
| 2026-02-23 | NKTR | 73.5 | 75.67 | 70.66 | 73.62 | 73.62 | 979,837 |
| 2026-02-23 | NOC | 721.26 | 731.45 | 719.42 | 725.39 | 725.39 | 567,200 |
| 2026-02-23 | NOV | 20.02 | 20.5 | 19.63 | 20.18 | 20.18 | 4.516e+6 |
| 2026-02-23 | NOW | 101.94 | 101.94 | 99.18 | 100.8 | 100.8 | 2.420e+7 |
| 2026-02-23 | NRG | 176.99 | 181.47 | 174.56 | 175.97 | 175.97 | 2.196e+6 |
| 2026-02-23 | NTAP | 100.48 | 101.74 | 98.84 | 100.02 | 100.02 | 2.555e+6 |
| 2026-02-23 | NTRS | 143.56 | 144.3 | 137.45 | 139.6 | 139.6 | 1.004e+6 |
| 2026-02-23 | NUE | 179.1 | 180.64 | 176.1 | 178.24 | 178.24 | 2.136e+6 |
| 2026-02-23 | NVDA | 191.39 | 193.94 | 189.57 | 191.54 | 191.54 | 1.716e+8 |
| 2026-02-23 | NVR | 7,594.21 | 7,663.17 | 7,419.07 | 7,456.83 | 7,456.83 | 29,942 |
| 2026-02-23 | NWL | 4.75 | 4.75 | 4.53 | 4.57 | 4.57 | 5.389e+6 |
| 2026-02-23 | NWS | 26.05 | 26.25 | 25.65 | 25.75 | 25.75 | 1.279e+6 |
| 2026-02-23 | NXPI | 230.64 | 232.29 | 224.14 | 229.97 | 229.97 | 1.704e+6 |
| 2026-02-23 | ODFL | 201.1 | 201.16 | 193 | 193.61 | 193.61 | 1.280e+6 |
| 2026-02-23 | OGN | 8.13 | 8.13 | 7.89 | 7.91 | 7.91 | 4.075e+6 |
| 2026-02-23 | OI | 15.3 | 15.3 | 14.7 | 14.74 | 14.74 | 1.471e+6 |
| 2026-02-23 | ON | 68.95 | 70.2 | 68.04 | 69.47 | 69.47 | 4.620e+6 |
| 2026-02-23 | ORCL | 145.18 | 145.29 | 138.11 | 140.82 | 140.82 | 3.175e+7 |
| 2026-02-23 | OTIS | 92.61 | 92.89 | 89.85 | 90 | 90 | 5.304e+6 |
| 2026-02-23 | OXY | 52 | 53.08 | 51.76 | 52.18 | 52.18 | 1.378e+7 |
| 2026-02-23 | PANW | 147.72 | 148.63 | 143.3 | 144.14 | 144.14 | 2.086e+7 |
| 2026-02-23 | PAYC | 112.97 | 116.18 | 112.62 | 114.12 | 114.12 | 2.799e+6 |
| 2026-02-23 | PAYX | 89.29 | 89.4 | 85.93 | 86.28 | 86.28 | 4.911e+6 |
| 2026-02-23 | PBI | 10.2 | 10.3 | 10.09 | 10.23 | 10.23 | 2.489e+6 |
| 2026-02-23 | PCAR | 127.44 | 129.56 | 124.65 | 125.67 | 125.67 | 2.461e+6 |