Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54901–54950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | MET | 80.43 | 81.12 | 79.88 | 80.37 | 80.37 | 6.553e+6 |
| 2025-12-19 | TYL | 455.76 | 460.47 | 451.9 | 457.9 | 457.9 | 1.497e+6 |
| 2025-12-19 | META | 665.85 | 670.43 | 657.62 | 658.21 | 658.21 | 4.998e+7 |
| 2025-12-19 | PNC | 206.82 | 208.72 | 206.18 | 207.01 | 207.01 | 4.274e+6 |
| 2025-12-19 | MGM | 36.77 | 37.6 | 36.77 | 37.3 | 37.3 | 4.318e+6 |
| 2025-12-19 | SJM | 97.39 | 98.23 | 96.39 | 96.64 | 96.64 | 2.349e+6 |
| 2025-12-19 | MHK | 108.41 | 109.02 | 106.4 | 107.88 | 107.88 | 1.315e+7 |
| 2025-12-19 | SNPS | 460.77 | 469.58 | 459.61 | 463.73 | 463.73 | 3.952e+6 |
| 2025-12-19 | MKC | 67.14 | 68.06 | 66.93 | 67.51 | 67.51 | 4.362e+6 |
| 2025-12-19 | NEE | 80.02 | 80.59 | 78.99 | 79 | 79 | 3.049e+7 |
| 2025-12-19 | MKTX | 178.11 | 179.51 | 176.24 | 177.02 | 177.02 | 2.903e+6 |
| 2025-12-19 | PNR | 102.45 | 103.34 | 102.03 | 103.29 | 103.29 | 2.997e+6 |
| 2025-12-19 | MLM | 627.32 | 636.78 | 625.25 | 633.16 | 633.16 | 890,600 |
| 2025-12-19 | PRU | 113.47 | 114.36 | 112.74 | 113.45 | 113.45 | 3.240e+6 |
| 2025-12-19 | MMM | 160.12 | 162.36 | 160.12 | 160.4 | 160.4 | 3.716e+6 |
| 2025-12-19 | UNP | 233.2 | 234.27 | 230.83 | 233.01 | 233.01 | 4.722e+6 |
| 2025-12-19 | MNST | 74.94 | 77.17 | 74.82 | 76.26 | 76.26 | 1.708e+7 |
| 2025-12-19 | PODD | 293.75 | 297.02 | 288.4 | 289.62 | 289.62 | 1.179e+6 |
| 2025-12-19 | MO | 56.26 | 56.72 | 56.05 | 56.09 | 56.09 | 3.509e+7 |
| 2025-12-19 | POM | 0.2841 | 0.3041 | 0.2794 | 0.3001 | 0.3001 | 1.485e+6 |
| 2025-12-19 | MOH | 162.41 | 166.09 | 161.47 | 163.69 | 163.69 | 2.963e+6 |
| 2025-12-19 | XEL | 72.21 | 72.5 | 71.37 | 71.59 | 71.59 | 1.356e+7 |
| 2025-12-19 | MOS | 23.55 | 23.83 | 23.26 | 23.37 | 23.37 | 1.249e+7 |
| 2025-12-19 | PSKY | 12.88 | 13.07 | 12.8 | 12.98 | 12.98 | 2.333e+7 |
| 2025-12-19 | MPC | 166.91 | 169.03 | 165.8 | 166.84 | 166.84 | 6.618e+6 |
| 2025-12-19 | URBN | 82 | 82.31 | 80.29 | 81.33 | 81.33 | 2.367e+6 |
| 2025-12-19 | MPWR | 938.42 | 962.77 | 933.66 | 933.66 | 933.66 | 5.577e+6 |
| 2025-12-19 | WYNN | 126.04 | 128.72 | 125.9 | 127.33 | 127.33 | 2.135e+6 |
| 2025-12-19 | MRK | 99.86 | 101.45 | 99.38 | 100.35 | 100.35 | 4.498e+7 |
| 2025-12-19 | WU | 9.15 | 9.23 | 9.06 | 9.1 | 9.1 | 1.532e+7 |
| 2025-12-19 | MRNA | 31.28 | 34.25 | 31.17 | 33.8 | 33.8 | 2.358e+7 |
| 2025-12-19 | SYK | 352.96 | 356.42 | 351.11 | 353.36 | 353.36 | 2.758e+6 |
| 2025-12-19 | MRSH | 183.32 | 184.27 | 182.05 | 182.82 | 182.82 | 7.301e+6 |
| 2025-12-19 | NCLH | 21.61 | 23.23 | 21.51 | 23.04 | 23.04 | 2.912e+7 |
| 2025-12-19 | MS | 171.59 | 175.78 | 171.59 | 175.07 | 175.07 | 1.064e+7 |
| 2025-12-19 | SYY | 74.03 | 74.14 | 73.39 | 73.39 | 73.39 | 5.963e+6 |
| 2025-12-19 | MSCI | 555.07 | 567.62 | 555.07 | 564.01 | 564.01 | 1.727e+6 |
| 2025-12-19 | SPGI | 505.53 | 511.54 | 504.93 | 511.41 | 511.41 | 2.873e+6 |
| 2025-12-19 | MSFT | 485.2 | 485.69 | 480.36 | 483.77 | 483.77 | 7.084e+7 |
| 2025-12-19 | TTWO | 246.2 | 250.38 | 244.39 | 247.4 | 247.4 | 3.906e+6 |
| 2025-12-19 | MSI | 373.26 | 374.01 | 367.78 | 368.99 | 368.99 | 4.331e+6 |
| 2025-12-19 | VRT | 155.96 | 162.33 | 155.23 | 159.78 | 159.78 | 9.716e+6 |
| 2025-12-19 | MTCH | 32.15 | 32.65 | 31.95 | 32.62 | 32.62 | 1.007e+7 |
| 2025-12-19 | SRE | 86.79 | 87.77 | 86.27 | 86.34 | 86.34 | 6.174e+6 |
| 2025-12-19 | MTD | 1,392.79 | 1,406.36 | 1,380.93 | 1,402.51 | 1,402.51 | 445,200 |
| 2025-12-19 | SMCI | 29.59 | 31.24 | 29.59 | 31.11 | 31.11 | 3.985e+7 |
| 2025-12-19 | MU | 251.54 | 268.16 | 251.54 | 265.7 | 265.7 | 6.231e+7 |
| 2025-12-19 | VMC | 288.01 | 291.99 | 286.22 | 290.75 | 290.75 | 2.016e+6 |
| 2025-12-19 | MUR | 30.61 | 31.15 | 30.61 | 30.98 | 30.98 | 4.939e+6 |
| 2025-12-19 | NAVI | 12.98 | 13.06 | 12.78 | 12.84 | 12.84 | 2.034e+6 |