Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52451–52500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | META | 667.5 | 668.39 | 660.76 | 662.73 | 662.73 | 7.134e+6 |
| 2025-12-26 | MGM | 37.24 | 37.74 | 37.2 | 37.68 | 37.68 | 2.604e+6 |
| 2025-12-26 | MHK | 109.87 | 110.39 | 109.21 | 110.23 | 110.23 | 483,111 |
| 2025-12-26 | MKC | 67.89 | 68.11 | 67.44 | 67.85 | 67.85 | 1.538e+6 |
| 2025-12-26 | MKTX | 179.94 | 181.11 | 179.44 | 181.06 | 181.06 | 309,700 |
| 2025-12-26 | MLM | 641.64 | 645.23 | 639.75 | 644.22 | 644.22 | 244,340 |
| 2025-12-26 | MMM | 158.78 | 160.62 | 158.46 | 160.52 | 160.52 | 1.246e+6 |
| 2025-12-26 | MNST | 77.45 | 77.74 | 76.93 | 77.31 | 77.31 | 2.205e+6 |
| 2025-12-26 | MO | 56.9 | 57.12 | 56.46 | 56.65 | 56.65 | 8.976e+6 |
| 2025-12-26 | MOH | 163.16 | 165.04 | 162.19 | 164.84 | 164.84 | 678,027 |
| 2025-12-26 | MOS | 23.84 | 23.95 | 23.6 | 23.87 | 23.87 | 3.919e+6 |
| 2025-12-26 | MPC | 163.56 | 164.42 | 161.9 | 162.25 | 162.25 | 1.262e+6 |
| 2025-12-26 | MPWR | 956.91 | 956.91 | 941.15 | 942.84 | 942.84 | 221,600 |
| 2025-12-26 | MRK | 105.67 | 106.27 | 105.26 | 106 | 106 | 6.281e+6 |
| 2025-12-26 | MRNA | 32.5 | 32.66 | 31.07 | 31.2 | 31.2 | 6.323e+6 |
| 2025-12-26 | MRSH | 185.44 | 186.19 | 184.48 | 185.1 | 185.1 | 938,243 |
| 2025-12-26 | MS | 179.89 | 180.37 | 179.15 | 179.91 | 179.91 | 2.565e+6 |
| 2025-12-26 | MSCI | 578.51 | 581.59 | 576.32 | 580.6 | 580.6 | 245,500 |
| 2025-12-26 | MSFT | 484.55 | 485.96 | 483.81 | 485.55 | 485.55 | 8.842e+6 |
| 2025-12-26 | MSI | 374.97 | 376.86 | 374.01 | 376.04 | 376.04 | 333,311 |
| 2025-12-26 | MTCH | 32.42 | 32.44 | 32.1 | 32.15 | 32.15 | 1.692e+6 |
| 2025-12-26 | MTD | 1,417.16 | 1,422.53 | 1,412.5 | 1,420.1 | 1,420.1 | 39,635 |
| 2025-12-26 | MU | 290.6 | 290.64 | 283.19 | 284.56 | 284.56 | 1.788e+7 |
| 2025-12-26 | MUR | 30.67 | 30.79 | 30.23 | 30.57 | 30.57 | 972,700 |
| 2025-12-26 | NEM | 105.43 | 106.13 | 104.34 | 105.57 | 105.57 | 3.808e+6 |
| 2025-12-26 | NI | 41.33 | 41.37 | 41.07 | 41.18 | 41.18 | 1.270e+6 |
| 2025-12-26 | NKTR | 43.61 | 44.91 | 43.01 | 44.49 | 44.49 | 406,300 |
| 2025-12-26 | NOC | 580.85 | 580.85 | 573.62 | 575.53 | 575.53 | 230,400 |
| 2025-12-26 | NOV | 15.57 | 15.73 | 15.38 | 15.54 | 15.54 | 1.630e+6 |
| 2025-12-26 | NOW | 152.5 | 154.48 | 152.21 | 153.89 | 153.89 | 5.451e+6 |
| 2025-12-26 | NRG | 159.1 | 160.52 | 157.41 | 159.88 | 159.88 | 1.100e+6 |
| 2025-12-26 | NTAP | 109.16 | 109.55 | 108.56 | 109.42 | 109.42 | 759,200 |
| 2025-12-26 | NUE | 164.11 | 165.32 | 163.78 | 165.22 | 165.22 | 735,400 |
| 2025-12-26 | NVDA | 189.91 | 192.68 | 187.99 | 190.52 | 190.52 | 1.397e+8 |
| 2025-12-26 | NVR | 7,399.02 | 7,426.24 | 7,342.41 | 7,382.16 | 7,382.16 | 12,361 |
| 2025-12-26 | NWL | 3.61 | 3.74 | 3.58 | 3.73 | 3.73 | 3.577e+6 |
| 2025-12-26 | NWS | 29.76 | 30 | 29.7 | 29.76 | 29.76 | 314,938 |
| 2025-12-26 | NXPI | 224.48 | 224.48 | 221.6 | 221.72 | 221.72 | 1.440e+6 |
| 2025-12-26 | ODFL | 158.44 | 159.4 | 157.82 | 159.27 | 159.27 | 702,500 |
| 2025-12-26 | OGN | 7.12 | 7.18 | 6.98 | 7.15 | 7.15 | 2.612e+6 |
| 2025-12-26 | OI | 14.93 | 15.09 | 14.93 | 14.94 | 14.94 | 953,700 |
| 2025-12-26 | OKE | 71.41 | 71.51 | 70.54 | 71.02 | 71.02 | 1.599e+6 |
| 2025-12-26 | ON | 55.19 | 55.61 | 54.84 | 54.93 | 54.93 | 3.434e+6 |
| 2025-12-26 | ORLY | 92.23 | 92.67 | 91.92 | 92.25 | 92.25 | 2.257e+6 |
| 2025-12-26 | OTIS | 86.99 | 87.17 | 86.49 | 86.69 | 86.69 | 987,119 |
| 2025-12-26 | OXY | 39.68 | 39.84 | 39.26 | 39.66 | 39.66 | 6.112e+6 |
| 2025-12-26 | PANW | 187.34 | 188.58 | 186.51 | 188.45 | 188.45 | 2.528e+6 |
| 2025-12-26 | PAYC | 159.71 | 160.46 | 158.85 | 159.98 | 159.98 | 600,015 |
| 2025-12-26 | PAYX | 111.96 | 112.33 | 111.16 | 111.58 | 111.58 | 1.586e+6 |
| 2025-12-26 | PBI | 10.52 | 10.59 | 10.45 | 10.58 | 10.58 | 1.409e+6 |