Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

46701–46750 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-12	MO	56.59	57.61	56.51	57.58	57.58	1.046e+7
2026-01-12	MOH	181.53	182.39	178.71	181.82	181.82	1.378e+6
2026-01-12	MOS	25.53	25.72	24.96	25.25	25.25	6.786e+6
2026-01-12	MPC	174.38	175.76	172.47	174	174	2.096e+6
2026-01-12	MPWR	944.57	969.05	942.12	965.23	965.23	350,410
2026-01-12	MRK	110.16	110.64	107.98	108.39	108.39	1.067e+7
2026-01-12	MRNA	34.4	34.66	32.37	33.84	33.84	9.438e+6
2026-01-12	MRSH	184.41	185.52	183.19	183.74	183.74	2.381e+6
2026-01-12	MS	182.64	185.25	181.94	184.56	184.56	5.635e+6
2026-01-12	MSCI	573.92	582.91	573.18	582.07	582.07	233,631
2026-01-12	MSFT	474.56	478.86	473.58	475.07	475.07	2.352e+7
2026-01-12	MSI	381.58	385.72	380.65	384.62	384.62	996,944
2026-01-12	MTB	208.33	210.4	207.63	210.09	210.09	1.176e+6
2026-01-12	MTCH	31.82	32.04	31.46	31.87	31.87	2.872e+6
2026-01-12	MTD	1,485.52	1,497.15	1,468.64	1,491.99	1,491.99	106,826
2026-01-12	MU	340.4	348.32	339.17	345.72	345.72	2.315e+7
2026-01-12	MUR	31.91	31.96	31.23	31.56	31.56	2.437e+6
2026-01-12	NEM	112.33	113.49	111.66	112.73	112.73	8.371e+6
2026-01-12	NI	41.3	41.9	41.25	41.84	41.84	3.790e+6
2026-01-12	NKE	64.82	65.91	63.82	65.21	65.21	1.390e+7
2026-01-12	NKTR	39.71	39.71	37.35	38.77	38.77	1.198e+6
2026-01-12	NOC	621.64	633.73	621.39	627.31	627.31	1.263e+6
2026-01-12	NOV	17.47	17.58	17.1	17.15	17.15	5.381e+6
2026-01-12	NOW	141.64	143.76	141.15	142.64	142.64	9.900e+6
2026-01-12	NRG	145.64	148.8	145.09	147.96	147.96	2.025e+6
2026-01-12	NTAP	104.95	106.9	104.02	106.48	106.48	2.027e+6
2026-01-12	NTRS	142.93	145.53	142.71	145.36	145.36	706,600
2026-01-12	NUE	164.07	166.31	162.45	165.41	165.41	1.564e+6
2026-01-12	NVDA	183.21	187.11	183.01	184.93	184.93	1.380e+8
2026-01-12	NVR	7,608.97	7,713.31	7,483.34	7,591.75	7,591.75	33,300
2026-01-12	NWL	4.14	4.2	4.08	4.09	4.09	5.543e+6
2026-01-12	NWS	30.04	30.45	30.04	30.39	30.39	904,931
2026-01-12	NXPI	237	239.16	234.47	237.1	237.1	2.333e+6
2026-01-12	ODFL	171	173.69	169.89	173.33	173.33	1.897e+6
2026-01-12	OGN	8.02	8.18	7.93	8.09	8.09	6.944e+6
2026-01-12	OI	15.48	15.76	15.44	15.56	15.56	1.846e+6
2026-01-12	OKE	70.95	71.5	70.3	70.67	70.67	3.844e+6
2026-01-12	ON	61.92	61.97	58.19	58.75	58.75	9.511e+6
2026-01-12	ORCL	196.91	205.88	196.33	203.97	203.97	2.543e+7
2026-01-12	ORLY	94.06	96	93.92	95.6	95.6	7.442e+6
2026-01-12	OTIS	88.7	89.21	88.24	88.54	88.54	2.462e+6
2026-01-12	OXY	42.8	42.94	42.05	42.52	42.52	8.082e+6
2026-01-12	PANW	188.34	189.75	187.29	188.88	188.88	4.281e+6
2026-01-12	PAYC	156.54	158.87	154.3	158.51	158.51	928,539
2026-01-12	PAYX	110.31	111.38	109.82	110.11	110.11	2.055e+6
2026-01-12	PBI	10.27	10.47	10.27	10.43	10.43	1.343e+6
2026-01-12	PCAR	117.08	117.96	116.06	117.79	117.79	2.867e+6
2026-01-12	PCG	15.74	15.84	15.59	15.66	15.66	1.363e+7
2026-01-12	PEG	77.73	78.61	77.35	77.97	77.97	2.791e+6
2026-01-12	PENN	14.27	14.75	14.02	14.2	14.2	3.606e+6

← anterior siguiente →