Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
55501–55550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | MCD | 317.6 | 320 | 316.58 | 317.87 | 317.87 | 3.335e+6 |
| 2025-12-18 | YUM | 152.01 | 154.27 | 152.01 | 153.99 | 153.99 | 2.258e+6 |
| 2025-12-18 | MCHP | 64.62 | 64.97 | 63.06 | 63.37 | 63.37 | 6.555e+6 |
| 2025-12-18 | ZBRA | 258.38 | 259.09 | 249.58 | 252.71 | 252.71 | 705,900 |
| 2025-12-18 | MCK | 810.3 | 818.71 | 807.08 | 809.89 | 809.89 | 671,600 |
| 2025-12-18 | ZION | 58.78 | 59.53 | 58.36 | 58.69 | 58.69 | 1.437e+6 |
| 2025-12-18 | MCO | 499.66 | 503.28 | 495.01 | 495.44 | 495.44 | 1.093e+6 |
| 2025-12-18 | TXT | 87.58 | 88.87 | 86.98 | 87.94 | 87.94 | 1.904e+6 |
| 2025-12-18 | MDT | 97.18 | 97.74 | 96.59 | 96.97 | 96.97 | 6.306e+6 |
| 2025-12-18 | SNA | 343.31 | 345.82 | 340.36 | 341.42 | 341.42 | 308,029 |
| 2025-12-18 | MET | 81.26 | 81.31 | 79.71 | 80.51 | 80.51 | 5.528e+6 |
| 2025-12-18 | NE | 28.2 | 28.31 | 27.41 | 27.75 | 27.75 | 1.820e+6 |
| 2025-12-18 | META | 656.48 | 669.99 | 655.91 | 663.89 | 663.89 | 2.026e+7 |
| 2025-12-18 | TYL | 451 | 458.38 | 447.35 | 455.42 | 455.42 | 561,000 |
| 2025-12-18 | MGM | 36.4 | 37.08 | 36.3 | 36.77 | 36.77 | 4.162e+6 |
| 2025-12-18 | PNC | 207.53 | 209.77 | 205.52 | 206.32 | 206.32 | 2.119e+6 |
| 2025-12-18 | MHK | 110.46 | 112.52 | 108.58 | 109.49 | 109.49 | 1.174e+6 |
| 2025-12-18 | SJM | 98.26 | 100.07 | 98.15 | 98.28 | 98.28 | 1.561e+6 |
| 2025-12-18 | MKC | 67.55 | 68.08 | 67.27 | 67.39 | 67.39 | 4.473e+6 |
| 2025-12-18 | SNPS | 460.32 | 467.82 | 454.69 | 458.13 | 458.13 | 1.694e+6 |
| 2025-12-18 | MKTX | 180.1 | 182.19 | 178.9 | 179.27 | 179.27 | 648,145 |
| 2025-12-18 | NEE | 79.86 | 80.64 | 79.47 | 80.31 | 80.31 | 9.201e+6 |
| 2025-12-18 | MLM | 625.68 | 633.44 | 622.26 | 626.61 | 626.61 | 536,600 |
| 2025-12-18 | PNR | 103.86 | 104.08 | 102.28 | 102.83 | 102.83 | 1.167e+6 |
| 2025-12-18 | MMM | 161.79 | 162.65 | 159.87 | 160.2 | 160.2 | 2.606e+6 |
| 2025-12-18 | PRU | 113.99 | 114.53 | 112.82 | 114 | 114 | 1.867e+6 |
| 2025-12-18 | MNST | 74.1 | 75.58 | 74.06 | 75.46 | 75.46 | 4.826e+6 |
| 2025-12-18 | UNP | 235.57 | 236.77 | 232.86 | 233.2 | 233.2 | 3.053e+6 |
| 2025-12-18 | MO | 56.91 | 57.11 | 56.39 | 56.4 | 56.4 | 1.078e+7 |
| 2025-12-18 | PODD | 292.19 | 299.22 | 291.74 | 292.88 | 292.88 | 750,260 |
| 2025-12-18 | MOH | 162.21 | 164.02 | 159.59 | 162.72 | 162.72 | 1.348e+6 |
| 2025-12-18 | POM | 0.2901 | 0.3115 | 0.26 | 0.3064 | 0.3064 | 3.031e+6 |
| 2025-12-18 | MOS | 24 | 24.18 | 23.48 | 23.52 | 23.52 | 5.814e+6 |
| 2025-12-18 | XEL | 72.18 | 72.75 | 71.97 | 72.51 | 72.51 | 8.312e+6 |
| 2025-12-18 | MPC | 171.88 | 172.84 | 165.66 | 166.63 | 166.63 | 2.889e+6 |
| 2025-12-18 | PSKY | 13.04 | 13.17 | 12.88 | 12.94 | 12.94 | 7.405e+6 |
| 2025-12-18 | MPWR | 932.96 | 948.13 | 919.48 | 926.06 | 926.06 | 731,426 |
| 2025-12-18 | URBN | 81 | 83.18 | 80.89 | 82.06 | 82.06 | 1.099e+6 |
| 2025-12-18 | MRK | 98.54 | 100.63 | 98.13 | 99.95 | 99.95 | 1.431e+7 |
| 2025-12-18 | WYNN | 126.38 | 127.86 | 125 | 125.9 | 125.9 | 1.371e+6 |
| 2025-12-18 | MRNA | 30.74 | 32.21 | 30.61 | 30.95 | 30.95 | 1.370e+7 |
| 2025-12-18 | WU | 9.22 | 9.25 | 9.09 | 9.15 | 9.15 | 7.608e+6 |
| 2025-12-18 | MRSH | 183.85 | 185.33 | 183.46 | 183.84 | 183.84 | 2.898e+6 |
| 2025-12-18 | SYK | 352.01 | 357.95 | 350.9 | 351.28 | 351.28 | 1.968e+6 |
| 2025-12-18 | MS | 174.64 | 175.16 | 170.71 | 171.09 | 171.09 | 7.994e+6 |
| 2025-12-18 | NCLH | 21.78 | 22.1 | 21.57 | 21.63 | 21.63 | 1.826e+7 |
| 2025-12-18 | MSCI | 558.96 | 566.32 | 556.66 | 558.18 | 558.18 | 800,500 |
| 2025-12-18 | SYY | 74.6 | 74.89 | 73.77 | 73.96 | 73.96 | 3.754e+6 |
| 2025-12-18 | MSFT | 476.08 | 487.44 | 475.78 | 481.84 | 481.84 | 2.857e+7 |
| 2025-12-18 | SPGI | 509.65 | 514.67 | 504.8 | 505.53 | 505.53 | 1.567e+6 |