Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
58551–58600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | EMN | 64.22 | 64.48 | 63.16 | 63.52 | 63.52 | 2.201e+6 |
| 2025-12-11 | MAT | 20.94 | 21.38 | 20.86 | 20.99 | 20.99 | 3.504e+6 |
| 2025-12-11 | MBC | 11.73 | 11.93 | 11.65 | 11.92 | 11.92 | 1.640e+6 |
| 2025-12-11 | YUM | 147.32 | 150.31 | 145.31 | 147.44 | 147.44 | 2.561e+6 |
| 2025-12-11 | MCD | 309.77 | 311.24 | 307.34 | 307.99 | 307.99 | 4.844e+6 |
| 2025-12-11 | ZBRA | 269.45 | 273.68 | 268 | 273.54 | 273.54 | 601,700 |
| 2025-12-11 | MCHP | 67.08 | 68.52 | 66.06 | 68.34 | 68.34 | 8.243e+6 |
| 2025-12-11 | ZION | 57.72 | 59.06 | 57.22 | 58.54 | 58.54 | 1.628e+6 |
| 2025-12-11 | MCK | 811.94 | 818.85 | 806.32 | 814.86 | 814.86 | 732,556 |
| 2025-12-11 | TXT | 85.54 | 87.57 | 84.53 | 86.81 | 86.81 | 1.502e+6 |
| 2025-12-11 | MCO | 480.33 | 487.22 | 478.83 | 483.32 | 483.32 | 663,800 |
| 2025-12-11 | SNA | 345.8 | 349.36 | 343.82 | 346.89 | 346.89 | 350,600 |
| 2025-12-11 | MDT | 99.83 | 99.83 | 98.09 | 98.22 | 98.22 | 8.339e+6 |
| 2025-12-11 | NE | 30.91 | 32.21 | 30.66 | 30.99 | 30.99 | 2.767e+6 |
| 2025-12-11 | MET | 78.64 | 81.41 | 78.44 | 81.04 | 81.04 | 3.896e+6 |
| 2025-12-11 | TYL | 455.77 | 461.31 | 451.75 | 453.73 | 453.73 | 406,223 |
| 2025-12-11 | META | 642.23 | 654.2 | 639.73 | 651.63 | 651.63 | 1.306e+7 |
| 2025-12-11 | PNC | 204.67 | 208.8 | 203.98 | 208.28 | 208.28 | 2.141e+6 |
| 2025-12-11 | MGM | 37.26 | 37.84 | 37.13 | 37.44 | 37.44 | 3.669e+6 |
| 2025-12-11 | SNPS | 476.62 | 482.23 | 455.61 | 477.26 | 477.26 | 4.608e+6 |
| 2025-12-11 | MHK | 112.61 | 114.21 | 111.81 | 112.66 | 112.66 | 709,800 |
| 2025-12-11 | NEE | 80.7 | 81.85 | 80.52 | 80.66 | 80.66 | 9.494e+6 |
| 2025-12-11 | MKC | 63.39 | 65.46 | 63.35 | 64.91 | 64.91 | 3.127e+6 |
| 2025-12-11 | PNR | 104.24 | 105.81 | 104.24 | 105.3 | 105.3 | 1.219e+6 |
| 2025-12-11 | MKTX | 172.79 | 177.14 | 172.79 | 176.1 | 176.1 | 853,500 |
| 2025-12-11 | PRU | 113.48 | 116.37 | 113.45 | 115.48 | 115.48 | 1.736e+6 |
| 2025-12-11 | MLM | 621.94 | 635.3 | 621.92 | 631.3 | 631.3 | 310,715 |
| 2025-12-11 | UNP | 232.58 | 234.97 | 231.52 | 234.89 | 234.89 | 2.889e+6 |
| 2025-12-11 | MMM | 164.96 | 168.37 | 164.62 | 166.98 | 166.98 | 2.525e+6 |
| 2025-12-11 | PODD | 296.45 | 297.67 | 290.98 | 294.17 | 294.17 | 629,500 |
| 2025-12-11 | MNST | 74 | 74.22 | 72.25 | 72.49 | 72.49 | 5.640e+6 |
| 2025-12-11 | POM | 0.371 | 0.48 | 0.2602 | 0.3844 | 0.3844 | 1.255e+7 |
| 2025-12-11 | MO | 56.85 | 57.35 | 56.52 | 56.71 | 56.71 | 7.516e+6 |
| 2025-12-11 | XEL | 73.57 | 74.85 | 73.24 | 73.57 | 73.57 | 5.495e+6 |
| 2025-12-11 | MOH | 159.38 | 171 | 159 | 166.9 | 166.9 | 1.533e+6 |
| 2025-12-11 | PSKY | 14.67 | 14.89 | 13.92 | 13.99 | 13.99 | 1.913e+7 |
| 2025-12-11 | MOS | 23.36 | 25.27 | 23.36 | 24.73 | 24.73 | 1.420e+7 |
| 2025-12-11 | URBN | 79.67 | 81.83 | 79.04 | 81.64 | 81.64 | 2.164e+6 |
| 2025-12-11 | MPC | 187.08 | 188.7 | 184.98 | 185.47 | 185.47 | 2.603e+6 |
| 2025-12-11 | WYNN | 122.71 | 126.1 | 121.95 | 124.25 | 124.25 | 1.194e+6 |
| 2025-12-11 | MPWR | 964.06 | 983.96 | 947.05 | 977.87 | 977.87 | 590,900 |
| 2025-12-11 | WU | 9.01 | 9.2 | 9 | 9.15 | 9.15 | 6.915e+6 |
| 2025-12-11 | MRK | 96.89 | 97.58 | 96.04 | 97.45 | 97.45 | 1.181e+7 |
| 2025-12-11 | SYK | 353.64 | 359.14 | 350.83 | 351.15 | 351.15 | 1.551e+6 |
| 2025-12-11 | MRNA | 28.93 | 29.68 | 28.88 | 29.63 | 29.63 | 8.180e+6 |
| 2025-12-11 | NCLH | 19.14 | 20.64 | 19.13 | 20.55 | 20.55 | 2.738e+7 |
| 2025-12-11 | MRSH | 179.91 | 183.27 | 179.67 | 181.61 | 181.61 | 3.677e+6 |
| 2025-12-11 | SYY | 72.79 | 73.44 | 72.43 | 73.13 | 73.13 | 3.015e+6 |
| 2025-12-11 | MS | 178.18 | 180.01 | 177.56 | 178.34 | 178.34 | 7.599e+6 |
| 2025-12-11 | SPGI | 492.08 | 497.46 | 490.96 | 496.41 | 496.41 | 2.666e+6 |