Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57951–58000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | SNA | 348.11 | 349.29 | 344.62 | 346.24 | 346.24 | 252,900 |
| 2025-12-12 | MCO | 483.96 | 487.28 | 481.81 | 484.4 | 484.4 | 736,500 |
| 2025-12-12 | NE | 30.74 | 30.84 | 29.37 | 29.4 | 29.4 | 1.892e+6 |
| 2025-12-12 | MDT | 98.32 | 98.58 | 97.48 | 98.34 | 98.34 | 6.547e+6 |
| 2025-12-12 | TYL | 462.8 | 462.8 | 454.35 | 455.64 | 455.64 | 335,081 |
| 2025-12-12 | MET | 81.46 | 81.79 | 80.61 | 80.96 | 80.96 | 3.379e+6 |
| 2025-12-12 | PNC | 209.79 | 209.79 | 206.77 | 207.39 | 207.39 | 1.820e+6 |
| 2025-12-12 | META | 648.72 | 709.82 | 637.55 | 643.16 | 643.16 | 1.402e+7 |
| 2025-12-12 | SNPS | 476.24 | 477.5 | 452.51 | 452.95 | 452.95 | 2.741e+6 |
| 2025-12-12 | MGM | 38 | 38.19 | 37.31 | 37.4 | 37.4 | 3.298e+6 |
| 2025-12-12 | NEE | 81.29 | 81.72 | 80.78 | 81.1 | 81.1 | 7.783e+6 |
| 2025-12-12 | MHK | 113.35 | 114.08 | 111.51 | 112.49 | 112.49 | 885,622 |
| 2025-12-12 | PNR | 105.91 | 106.87 | 104.87 | 105.42 | 105.42 | 1.086e+6 |
| 2025-12-12 | MKC | 65.21 | 66.05 | 65.06 | 65.75 | 65.75 | 2.957e+6 |
| 2025-12-12 | PRU | 116.2 | 116.38 | 114.94 | 115.4 | 115.4 | 1.673e+6 |
| 2025-12-12 | MKTX | 176.1 | 178.02 | 175.48 | 177.23 | 177.23 | 957,503 |
| 2025-12-12 | UNP | 234.58 | 238.74 | 234 | 238.7 | 238.7 | 2.928e+6 |
| 2025-12-12 | MLM | 633.48 | 637.48 | 620.83 | 627.48 | 627.48 | 441,717 |
| 2025-12-12 | PODD | 296.08 | 297.48 | 293.51 | 295.7 | 295.7 | 576,607 |
| 2025-12-12 | MMM | 166.85 | 168.21 | 166.19 | 167.28 | 167.28 | 2.424e+6 |
| 2025-12-12 | POM | 0.3674 | 0.52 | 0.3674 | 0.4221 | 0.4221 | 4.374e+6 |
| 2025-12-12 | MNST | 72.94 | 74.32 | 72.76 | 73.97 | 73.97 | 4.856e+6 |
| 2025-12-12 | XEL | 74.64 | 74.76 | 73.87 | 74.03 | 74.03 | 6.138e+6 |
| 2025-12-12 | MO | 56.61 | 56.81 | 56.23 | 56.74 | 56.74 | 8.571e+6 |
| 2025-12-12 | PSKY | 13.96 | 14.11 | 13.58 | 13.61 | 13.61 | 1.024e+7 |
| 2025-12-12 | MOH | 168.36 | 171.81 | 166.43 | 168.5 | 168.5 | 1.781e+6 |
| 2025-12-12 | URBN | 82 | 83.38 | 81.54 | 81.84 | 81.84 | 1.968e+6 |
| 2025-12-12 | MOS | 25.11 | 25.8 | 25.07 | 25.73 | 25.73 | 9.826e+6 |
| 2025-12-12 | WYNN | 125.1 | 126.11 | 122.26 | 123.07 | 123.07 | 1.020e+6 |
| 2025-12-12 | MPC | 186.25 | 186.54 | 182.51 | 184.14 | 184.14 | 2.419e+6 |
| 2025-12-12 | WU | 9.28 | 9.43 | 9.16 | 9.34 | 9.34 | 1.532e+7 |
| 2025-12-12 | MPWR | 976.4 | 984.47 | 937.91 | 943.03 | 943.03 | 781,916 |
| 2025-12-12 | SYK | 352.07 | 354.56 | 350.55 | 352.26 | 352.26 | 1.400e+6 |
| 2025-12-12 | MRK | 97.4 | 99.07 | 96.77 | 98.72 | 98.72 | 1.181e+7 |
| 2025-12-12 | NCLH | 20.98 | 21.33 | 20.65 | 20.86 | 20.86 | 2.220e+7 |
| 2025-12-12 | MRNA | 29.46 | 30.44 | 29.4 | 29.46 | 29.46 | 1.231e+7 |
| 2025-12-12 | SYY | 73.14 | 73.45 | 72.74 | 73.24 | 73.24 | 2.195e+6 |
| 2025-12-12 | MRSH | 181.61 | 184.35 | 181.21 | 184.32 | 184.32 | 2.929e+6 |
| 2025-12-12 | SPGI | 497.41 | 502.74 | 496.93 | 499.87 | 499.87 | 1.463e+6 |
| 2025-12-12 | MS | 179.19 | 179.19 | 175.83 | 176.48 | 176.48 | 4.962e+6 |
| 2025-12-12 | TTWO | 242.16 | 243.3 | 240.5 | 241.47 | 241.47 | 1.530e+6 |
| 2025-12-12 | MSCI | 548.11 | 551.77 | 541.99 | 546.95 | 546.95 | 629,600 |
| 2025-12-12 | VRT | 173.26 | 174.11 | 159.78 | 161.23 | 161.23 | 1.251e+7 |
| 2025-12-12 | MSFT | 477.69 | 480.31 | 474.23 | 476.41 | 476.41 | 2.125e+7 |
| 2025-12-12 | SRE | 88.51 | 88.9 | 87.33 | 87.88 | 87.88 | 2.424e+6 |
| 2025-12-12 | MSI | 367.42 | 368.36 | 361.21 | 362.53 | 362.53 | 1.378e+6 |
| 2025-12-12 | SMCI | 33.74 | 34.6 | 32.23 | 32.33 | 32.33 | 2.244e+7 |
| 2025-12-12 | MTCH | 32.97 | 33.11 | 32.61 | 32.79 | 32.79 | 2.441e+6 |
| 2025-12-12 | VMC | 298.25 | 299.01 | 291.36 | 294.8 | 294.8 | 983,500 |
| 2025-12-12 | MTD | 1,425.24 | 1,425.24 | 1,389.92 | 1,393.64 | 1,393.64 | 161,737 |