Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48801–48850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | MKC | 64.78 | 65.97 | 64.42 | 65.76 | 65.76 | 2.926e+6 |
| 2026-01-06 | PNR | 101.38 | 104.63 | 100.12 | 103.89 | 103.89 | 1.887e+6 |
| 2026-01-06 | MKTX | 178.52 | 181.34 | 178.52 | 179.61 | 179.61 | 480,333 |
| 2026-01-06 | PRU | 114.92 | 116.83 | 113.77 | 116.11 | 116.11 | 1.550e+6 |
| 2026-01-06 | MMM | 161.31 | 164.93 | 160.26 | 164.61 | 164.61 | 2.855e+6 |
| 2026-01-06 | UNP | 230.29 | 233.07 | 230 | 232.41 | 232.41 | 2.240e+6 |
| 2026-01-06 | MNST | 75.67 | 75.97 | 75.26 | 75.72 | 75.72 | 4.396e+6 |
| 2026-01-06 | POM | 0.31 | 0.345 | 0.31 | 0.3282 | 0.3282 | 267,600 |
| 2026-01-06 | MO | 55.14 | 55.41 | 53.88 | 54.25 | 54.25 | 1.195e+7 |
| 2026-01-06 | XEL | 73.52 | 74.02 | 72.92 | 73.89 | 73.89 | 7.771e+6 |
| 2026-01-06 | MOH | 182.56 | 186.46 | 181.41 | 184.73 | 184.73 | 1.858e+6 |
| 2026-01-06 | STX | 290.4 | 331.43 | 290.4 | 329.85 | 329.85 | 5.564e+6 |
| 2026-01-06 | MOS | 24.5 | 24.78 | 24.25 | 24.7 | 24.7 | 6.407e+6 |
| 2026-01-06 | URBN | 76.26 | 81.27 | 75.79 | 80.77 | 80.77 | 2.290e+6 |
| 2026-01-06 | MPC | 173.59 | 174.13 | 168.73 | 168.92 | 168.92 | 2.379e+6 |
| 2026-01-06 | WYNN | 119.48 | 120.79 | 117.97 | 119.95 | 119.95 | 1.060e+6 |
| 2026-01-06 | MPWR | 967.85 | 1,007.57 | 965.43 | 1,003.37 | 1,003.37 | 659,104 |
| 2026-01-06 | WU | 9.22 | 9.47 | 9.18 | 9.46 | 9.46 | 7.810e+6 |
| 2026-01-06 | MRK | 106.89 | 109.36 | 106.89 | 108.07 | 108.07 | 1.448e+7 |
| 2026-01-06 | SYK | 349.94 | 366.05 | 348.06 | 365.4 | 365.4 | 2.280e+6 |
| 2026-01-06 | MRNA | 32.38 | 36.26 | 32.28 | 35.66 | 35.66 | 2.070e+7 |
| 2026-01-06 | NCLH | 22.7 | 24.24 | 22.65 | 23.8 | 23.8 | 1.960e+7 |
| 2026-01-06 | MRSH | 184.55 | 185.79 | 182.9 | 183.65 | 183.65 | 2.156e+6 |
| 2026-01-06 | SYY | 72.01 | 72.61 | 71.78 | 72.47 | 72.47 | 3.043e+6 |
| 2026-01-06 | MS | 184.68 | 186.78 | 183.74 | 185.72 | 185.72 | 3.796e+6 |
| 2026-01-06 | SPGI | 532.62 | 540.51 | 530.91 | 538.4 | 538.4 | 1.425e+6 |
| 2026-01-06 | MSCI | 570.95 | 583.99 | 567.69 | 582.55 | 582.55 | 331,500 |
| 2026-01-06 | VRT | 169.32 | 175.17 | 162.17 | 174.91 | 174.91 | 7.814e+6 |
| 2026-01-06 | MSFT | 471.7 | 476.62 | 467.67 | 476.39 | 476.39 | 2.304e+7 |
| 2026-01-06 | SRE | 86.97 | 87.3 | 86.25 | 87.09 | 87.09 | 2.922e+6 |
| 2026-01-06 | MSI | 382.64 | 382.91 | 377.67 | 380.05 | 380.05 | 1.007e+6 |
| 2026-01-06 | VMC | 294.32 | 301.4 | 293.86 | 298.7 | 298.7 | 1.016e+6 |
| 2026-01-06 | MTB | 206.69 | 210.53 | 206.57 | 209.87 | 209.87 | 922,700 |
| 2026-01-06 | PRGO | 13.92 | 14.48 | 13.92 | 14.43 | 14.43 | 4.385e+6 |
| 2026-01-06 | MTCH | 32.07 | 32.57 | 31.93 | 32.53 | 32.53 | 2.837e+6 |
| 2026-01-06 | NAVI | 12.7 | 12.82 | 12.42 | 12.6 | 12.6 | 1.217e+6 |
| 2026-01-06 | MTD | 1,440.21 | 1,492.9 | 1,440.21 | 1,485.15 | 1,485.15 | 125,800 |
| 2026-01-06 | ULTA | 631.15 | 654.89 | 630 | 650.06 | 650.06 | 707,827 |
| 2026-01-06 | MU | 318.15 | 344.41 | 317.93 | 343.29 | 343.29 | 4.873e+7 |
| 2026-01-06 | SOLV | 80.78 | 83.37 | 80.66 | 83.16 | 83.16 | 1.250e+6 |
| 2026-01-06 | MUR | 30.23 | 30.42 | 29.66 | 29.96 | 29.96 | 2.459e+6 |
| 2026-01-06 | TXN | 178.02 | 190.7 | 178.02 | 189.89 | 189.89 | 1.322e+7 |
| 2026-01-06 | NEM | 104.44 | 109.08 | 104.44 | 108.98 | 108.98 | 1.106e+7 |
| 2026-01-06 | VRSK | 217.7 | 221.74 | 217.16 | 220.67 | 220.67 | 1.476e+6 |
| 2026-01-06 | NI | 41.15 | 41.36 | 40.96 | 41.34 | 41.34 | 2.864e+6 |
| 2026-01-06 | XRAY | 11.65 | 12.42 | 11.65 | 12.37 | 12.37 | 4.486e+6 |
| 2026-01-06 | NKE | 63.64 | 65 | 62.99 | 64.92 | 64.92 | 1.997e+7 |
| 2026-01-06 | STE | 255.25 | 261.59 | 255.25 | 259.37 | 259.37 | 517,400 |
| 2026-01-06 | NKTR | 44.49 | 45.34 | 42.69 | 42.97 | 42.97 | 474,160 |
| 2026-01-06 | NDAQ | 98.13 | 100.53 | 97.89 | 100.37 | 100.37 | 3.746e+6 |