Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49401–49450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | MDT | 94.85 | 96.77 | 94.4 | 96.57 | 96.57 | 6.598e+6 |
| 2026-01-05 | SNA | 344.88 | 351.51 | 344.88 | 349.57 | 349.57 | 212,904 |
| 2026-01-05 | MET | 78.6 | 81.78 | 78.3 | 80.57 | 80.57 | 3.865e+6 |
| 2026-01-05 | NE | 29.63 | 29.68 | 27.81 | 28.71 | 28.71 | 2.580e+6 |
| 2026-01-05 | META | 650.46 | 663.98 | 647.2 | 658.23 | 658.23 | 1.221e+7 |
| 2026-01-05 | PNC | 208.53 | 216.3 | 208.53 | 212.52 | 212.52 | 3.403e+6 |
| 2026-01-05 | MGM | 36.06 | 37.29 | 35.72 | 35.96 | 35.96 | 6.406e+6 |
| 2026-01-05 | SJM | 94.38 | 94.73 | 92.22 | 92.59 | 92.59 | 1.811e+6 |
| 2026-01-05 | MHK | 108.74 | 112.99 | 108.62 | 111.26 | 111.26 | 636,500 |
| 2026-01-05 | SNPS | 485.03 | 506.3 | 478.95 | 494.19 | 494.19 | 2.711e+6 |
| 2026-01-05 | MKC | 66.17 | 66.51 | 64.77 | 65.1 | 65.1 | 3.772e+6 |
| 2026-01-05 | NEE | 80.61 | 80.79 | 78.71 | 80.77 | 80.77 | 8.302e+6 |
| 2026-01-05 | MKTX | 175.59 | 181.3 | 175.56 | 178.45 | 178.45 | 646,549 |
| 2026-01-05 | PNR | 102.17 | 103.47 | 100.69 | 102.1 | 102.1 | 2.134e+6 |
| 2026-01-05 | MMM | 159.43 | 162.82 | 159.26 | 161.98 | 161.98 | 2.895e+6 |
| 2026-01-05 | PRU | 111.71 | 116.72 | 111.71 | 115.79 | 115.79 | 2.088e+6 |
| 2026-01-05 | MNST | 76.18 | 76.24 | 75.12 | 75.67 | 75.67 | 4.741e+6 |
| 2026-01-05 | UNP | 229.81 | 233.22 | 228.86 | 230.76 | 230.76 | 2.561e+6 |
| 2026-01-05 | MO | 56.13 | 56.18 | 54.58 | 55.37 | 55.37 | 1.408e+7 |
| 2026-01-05 | POM | 0.31 | 0.3364 | 0.31 | 0.3251 | 0.3251 | 590,100 |
| 2026-01-05 | MOH | 180.25 | 185.94 | 179.6 | 182.8 | 182.8 | 1.810e+6 |
| 2026-01-05 | XEL | 73.9 | 74.13 | 72.21 | 73.53 | 73.53 | 6.585e+6 |
| 2026-01-05 | MOS | 24.75 | 24.96 | 24.04 | 24.42 | 24.42 | 6.453e+6 |
| 2026-01-05 | MPC | 171.63 | 176.14 | 169.99 | 173.4 | 173.4 | 5.033e+6 |
| 2026-01-05 | URBN | 75.34 | 77.61 | 75.34 | 76.72 | 76.72 | 2.716e+6 |
| 2026-01-05 | MPWR | 944.27 | 964.13 | 936.36 | 953.12 | 953.12 | 649,149 |
| 2026-01-05 | WYNN | 121.14 | 122.95 | 118.99 | 119.11 | 119.11 | 1.111e+6 |
| 2026-01-05 | MRK | 106.22 | 107.64 | 105.02 | 106.65 | 106.65 | 1.586e+7 |
| 2026-01-05 | WU | 9 | 9.31 | 8.93 | 9.2 | 9.2 | 8.147e+6 |
| 2026-01-05 | MRNA | 31.33 | 32.53 | 31.27 | 32.17 | 32.17 | 1.003e+7 |
| 2026-01-05 | SYK | 344.18 | 350.62 | 343.7 | 347.85 | 347.85 | 1.938e+6 |
| 2026-01-05 | MRSH | 179.23 | 185.71 | 178.78 | 185.44 | 185.44 | 3.209e+6 |
| 2026-01-05 | NCLH | 22.5 | 22.98 | 21.96 | 22.58 | 22.58 | 1.555e+7 |
| 2026-01-05 | MS | 180.24 | 186.48 | 180.1 | 184.53 | 184.53 | 6.787e+6 |
| 2026-01-05 | SYY | 71.44 | 72.61 | 70.7 | 72.25 | 72.25 | 4.068e+6 |
| 2026-01-05 | MSCI | 554.07 | 579.81 | 552.81 | 573.26 | 573.26 | 628,300 |
| 2026-01-05 | SPGI | 510.79 | 536.42 | 510.31 | 531.66 | 531.66 | 1.584e+6 |
| 2026-01-05 | MSFT | 471.96 | 473.97 | 467.42 | 470.76 | 470.76 | 2.525e+7 |
| 2026-01-05 | VRT | 182.59 | 183.21 | 170.4 | 173.91 | 173.91 | 5.860e+6 |
| 2026-01-05 | MSI | 382.86 | 386.6 | 380.28 | 381.67 | 381.67 | 1.095e+6 |
| 2026-01-05 | SRE | 88.83 | 88.83 | 85.9 | 86.93 | 86.93 | 2.954e+6 |
| 2026-01-05 | MTB | 202.56 | 209.84 | 202.41 | 208 | 208 | 981,533 |
| 2026-01-05 | VMC | 290.32 | 296.14 | 288.77 | 295.53 | 295.53 | 988,300 |
| 2026-01-05 | MTCH | 31.5 | 32.4 | 31.49 | 32.07 | 32.07 | 4.451e+6 |
| 2026-01-05 | PRGO | 13.69 | 14.26 | 13.57 | 13.86 | 13.86 | 3.728e+6 |
| 2026-01-05 | MTD | 1,408.24 | 1,452.71 | 1,408.24 | 1,446.63 | 1,446.63 | 121,500 |
| 2026-01-05 | NAVI | 12.48 | 12.95 | 12.48 | 12.77 | 12.77 | 901,300 |
| 2026-01-05 | MU | 324.99 | 325.39 | 309.42 | 312.02 | 312.02 | 3.461e+7 |
| 2026-01-05 | ULTA | 620.04 | 636.96 | 619.59 | 631.15 | 631.15 | 892,385 |
| 2026-01-05 | MUR | 32.67 | 32.86 | 29.68 | 30.26 | 30.26 | 2.723e+6 |