Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41451–41500 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	MDT	100.19	100.89	99.42	100.06	100.06	8.482e+6
2026-01-23	MET	75.25	75.66	73.78	74.7	74.7	3.598e+6
2026-01-23	META	644.22	665.92	643.9	658.2	658.2	2.280e+7
2026-01-23	MGM	34.54	34.55	33.87	34.03	34.03	2.697e+6
2026-01-23	MHK	125.12	125.21	120.01	120.61	120.61	615,000
2026-01-23	MKC	60.48	61.13	59.09	60.25	60.25	6.500e+6
2026-01-23	MKTX	169.09	170.7	168.27	169.83	169.83	338,200
2026-01-23	MMM	158.35	162.69	158.35	161.12	161.12	4.461e+6
2026-01-23	MNST	80.64	82.19	80.3	82	82	4.394e+6
2026-01-23	MO	60.2	60.93	59.96	60.89	60.89	6.559e+6
2026-01-23	MOH	199	202.46	196.97	201.89	201.89	911,437
2026-01-23	MOS	27.72	28.59	27.68	28.26	28.26	6.429e+6
2026-01-23	MPC	176.12	180.02	173.52	173.84	173.84	1.635e+6
2026-01-23	MPWR	1,075.45	1,085.26	1,048.78	1,061.61	1,061.61	402,564
2026-01-23	MRK	108.28	108.28	106.42	107.38	107.38	1.049e+7
2026-01-23	MRNA	49.81	50.41	46.84	48.71	48.71	1.993e+7
2026-01-23	MRSH	177.46	181.41	176.19	181.3	181.3	2.611e+6
2026-01-23	MS	179.91	179.91	176.03	177.07	177.07	8.533e+6
2026-01-23	MSCI	584.59	587.01	579.86	585.33	585.33	373,100
2026-01-23	MSFT	449.87	469.02	448.54	463.89	463.89	3.800e+7
2026-01-23	MSI	395.8	400.94	393.7	400.6	400.6	795,800
2026-01-23	MTB	213.83	215.65	211.99	212.34	212.34	1.249e+6
2026-01-23	MTCH	31.27	31.58	30.84	30.89	30.89	2.411e+6
2026-01-23	MTD	1,433.57	1,433.76	1,392.16	1,406.36	1,406.36	123,725
2026-01-23	MU	396.99	412.25	390.57	399.48	399.48	3.540e+7
2026-01-23	MUR	31.1	31.77	30.89	30.99	30.99	1.880e+6
2026-01-23	NEM	122.45	124.39	121.5	124.06	124.06	8.036e+6
2026-01-23	NI	42.97	43.04	42.36	42.85	42.85	2.633e+6
2026-01-23	NKE	64.82	65.02	64.01	64.61	64.61	1.124e+7
2026-01-23	NKTR	37.82	39.75	36.72	37.11	37.11	1.012e+6
2026-01-23	NOC	672.05	675.14	666.37	670.8	670.8	597,948
2026-01-23	NOV	18.73	19.13	18.29	18.3	18.3	4.590e+6
2026-01-23	NOW	128.65	133.85	128.23	133.11	133.11	1.661e+7
2026-01-23	NRG	150.04	151.29	145.99	148.37	148.37	2.296e+6
2026-01-23	NTAP	98.64	98.64	95.96	96.92	96.92	3.266e+6
2026-01-23	NTRS	150.78	151.51	146.85	147.8	147.8	1.117e+6
2026-01-23	NUE	180.27	181.53	177.8	181.03	181.03	1.850e+6
2026-01-23	NVDA	187.49	189.59	186.81	187.66	187.66	1.427e+8
2026-01-23	NVR	7,777.32	7,948.78	7,591.3	7,645.15	7,645.15	27,133
2026-01-23	NWL	4.28	4.29	4.2	4.25	4.25	3.863e+6
2026-01-23	NWS	30.84	31.06	30.82	30.99	30.99	1.156e+6
2026-01-23	NXPI	235.41	235.41	227.9	231.29	231.29	3.258e+6
2026-01-23	ODFL	177.21	178.2	173.24	174.06	174.06	1.656e+6
2026-01-23	OGN	9.71	9.9	9.66	9.72	9.72	4.488e+6
2026-01-23	OI	15.42	15.65	15.27	15.62	15.62	905,400
2026-01-23	ON	63.63	63.84	60.83	61.98	61.98	6.634e+6
2026-01-23	ORCL	172.02	179.02	171.4	176.54	176.54	2.301e+7
2026-01-23	ORLY	98.73	99.63	98.61	99.23	99.23	6.236e+6
2026-01-23	OTIS	89.2	90.06	88.26	90.02	90.02	2.868e+6
2026-01-23	OXY	43.58	44.27	43.48	43.89	43.89	1.141e+7

← anterior siguiente →