Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43901–43950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | MKTX | 173.06 | 175.06 | 172.02 | 174.35 | 174.35 | 574,300 |
| 2026-01-16 | MMM | 167.19 | 169.79 | 165.4 | 166.19 | 166.19 | 7.328e+6 |
| 2026-01-16 | MNST | 78.57 | 78.74 | 77.78 | 78.17 | 78.17 | 7.605e+6 |
| 2026-01-16 | MO | 60.46 | 60.92 | 59.93 | 60.74 | 60.74 | 8.980e+6 |
| 2026-01-16 | MOH | 191.5 | 194.35 | 188.45 | 191.4 | 191.4 | 930,381 |
| 2026-01-16 | MOS | 26 | 26.39 | 25.38 | 25.87 | 25.87 | 1.423e+7 |
| 2026-01-16 | MPC | 175.65 | 177.18 | 173.43 | 174.09 | 174.09 | 1.627e+6 |
| 2026-01-16 | MPWR | 1,027.94 | 1,045.89 | 1,017.45 | 1,031.1 | 1,031.1 | 547,742 |
| 2026-01-16 | MRK | 109.91 | 109.92 | 107.63 | 108.03 | 108.03 | 1.485e+7 |
| 2026-01-16 | MRNA | 41.6 | 42.39 | 40.55 | 41.83 | 41.83 | 1.189e+7 |
| 2026-01-16 | MRSH | 178.1 | 180.82 | 178.06 | 180.55 | 180.55 | 4.296e+6 |
| 2026-01-16 | MS | 188.5 | 190.6 | 186.96 | 187.05 | 187.05 | 8.398e+6 |
| 2026-01-16 | MSCI | 592.11 | 601.07 | 589.66 | 598.05 | 598.05 | 509,500 |
| 2026-01-16 | MSFT | 455.8 | 461.14 | 454.45 | 457.82 | 457.82 | 3.425e+7 |
| 2026-01-16 | MSI | 392.17 | 401.84 | 390.97 | 399.55 | 399.55 | 2.132e+6 |
| 2026-01-16 | MTB | 211.03 | 214.22 | 204.08 | 210.81 | 210.81 | 1.849e+6 |
| 2026-01-16 | MTCH | 31.41 | 31.54 | 31 | 31.15 | 31.15 | 3.575e+6 |
| 2026-01-16 | MTD | 1,490.35 | 1,495.8 | 1,448.54 | 1,460.63 | 1,460.63 | 188,900 |
| 2026-01-16 | MU | 352.95 | 365.66 | 351.89 | 362.6 | 362.6 | 4.790e+7 |
| 2026-01-16 | MUR | 32.87 | 33.35 | 32.69 | 33.27 | 33.27 | 2.411e+6 |
| 2026-01-16 | NEM | 113.69 | 114.52 | 111.06 | 113.89 | 113.89 | 9.279e+6 |
| 2026-01-16 | NI | 42.71 | 43.55 | 42.69 | 43.36 | 43.36 | 4.456e+6 |
| 2026-01-16 | NKE | 63.97 | 64.17 | 63.26 | 63.96 | 63.96 | 1.590e+7 |
| 2026-01-16 | NKTR | 35.4 | 38.29 | 35.4 | 37.68 | 37.68 | 674,038 |
| 2026-01-16 | NOC | 655.5 | 667.54 | 655.16 | 664.77 | 664.77 | 969,323 |
| 2026-01-16 | NOV | 17.9 | 18.04 | 17.81 | 17.91 | 17.91 | 3.350e+6 |
| 2026-01-16 | NOW | 129.7 | 131.35 | 126.85 | 127.31 | 127.31 | 2.005e+7 |
| 2026-01-16 | NRG | 152.79 | 155.8 | 147.94 | 151.1 | 151.1 | 3.463e+6 |
| 2026-01-16 | NTAP | 108.79 | 108.79 | 102.89 | 103.31 | 103.31 | 2.815e+6 |
| 2026-01-16 | NTRS | 146.41 | 148.15 | 144.44 | 144.76 | 144.76 | 1.222e+6 |
| 2026-01-16 | NUE | 173.3 | 174.47 | 170.16 | 173.8 | 173.8 | 1.738e+6 |
| 2026-01-16 | NVDA | 189.07 | 190.43 | 186.07 | 186.22 | 186.22 | 1.880e+8 |
| 2026-01-16 | NVR | 7,608.34 | 7,622.69 | 7,420.54 | 7,561.54 | 7,561.54 | 79,500 |
| 2026-01-16 | NWL | 4.19 | 4.2 | 4.1 | 4.16 | 4.16 | 4.786e+6 |
| 2026-01-16 | NWS | 30.6 | 30.76 | 30.03 | 30.18 | 30.18 | 1.648e+6 |
| 2026-01-16 | NXPI | 240.31 | 240.86 | 235.67 | 235.89 | 235.89 | 2.677e+6 |
| 2026-01-16 | ODFL | 176.59 | 178.35 | 173.82 | 175.41 | 175.41 | 2.495e+6 |
| 2026-01-16 | OGN | 8.64 | 8.77 | 8.58 | 8.73 | 8.73 | 4.613e+6 |
| 2026-01-16 | OI | 15.72 | 15.86 | 15.28 | 15.4 | 15.4 | 1.114e+6 |
| 2026-01-16 | OKE | 70.75 | 72.75 | 70.6 | 72.53 | 72.53 | 4.680e+6 |
| 2026-01-16 | ON | 61.19 | 61.77 | 60.23 | 60.33 | 60.33 | 6.094e+6 |
| 2026-01-16 | ORCL | 189.25 | 191.21 | 185.89 | 190.43 | 190.43 | 1.922e+7 |
| 2026-01-16 | ORLY | 93.47 | 94.82 | 92.74 | 94.7 | 94.7 | 6.719e+6 |
| 2026-01-16 | OTIS | 89.07 | 90.42 | 88.81 | 89.21 | 89.21 | 3.447e+6 |
| 2026-01-16 | OXY | 42.87 | 43.12 | 42.43 | 42.5 | 42.5 | 1.106e+7 |
| 2026-01-16 | PANW | 187.63 | 189.5 | 184.68 | 187.66 | 187.66 | 7.053e+6 |
| 2026-01-16 | PAYC | 152.09 | 152.39 | 148.01 | 148.01 | 148.01 | 925,800 |
| 2026-01-16 | PAYX | 108.35 | 108.88 | 107.25 | 108.64 | 108.64 | 3.421e+6 |
| 2026-01-16 | PBI | 10.55 | 10.59 | 10.34 | 10.35 | 10.35 | 1.416e+6 |
| 2026-01-16 | PCAR | 121.29 | 121.3 | 119.7 | 120.67 | 120.67 | 3.326e+6 |