Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
63451–63500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | MBC | 10.94 | 11.39 | 10.8 | 11.2 | 11.2 | 2.001e+6 |
| 2025-12-01 | NE | 29.64 | 30.97 | 29.58 | 30.55 | 30.55 | 2.101e+6 |
| 2025-12-01 | MCD | 307.76 | 307.78 | 301.68 | 301.88 | 301.88 | 3.354e+6 |
| 2025-12-01 | TYL | 465.5 | 470.69 | 463.74 | 465.55 | 465.55 | 384,106 |
| 2025-12-01 | MCHP | 52.31 | 53.68 | 52.05 | 52.85 | 52.85 | 5.581e+6 |
| 2025-12-01 | PNC | 187.49 | 190.91 | 187.13 | 189.48 | 189.48 | 1.394e+6 |
| 2025-12-01 | MCK | 875.02 | 882.57 | 854.88 | 856.18 | 856.18 | 832,087 |
| 2025-12-01 | SNPS | 446 | 447 | 429.2 | 438.29 | 438.29 | 5.307e+6 |
| 2025-12-01 | MCO | 485.57 | 491.78 | 483.6 | 485.04 | 485.04 | 1.037e+6 |
| 2025-12-01 | NEE | 85.01 | 85.09 | 83.82 | 84.08 | 84.08 | 7.987e+6 |
| 2025-12-01 | MDT | 103.39 | 104.11 | 101.73 | 101.76 | 101.76 | 6.667e+6 |
| 2025-12-01 | PNR | 103.75 | 105.62 | 103.21 | 104.48 | 104.48 | 1.542e+6 |
| 2025-12-01 | MET | 75.18 | 76.07 | 75.07 | 75.19 | 75.19 | 2.442e+6 |
| 2025-12-01 | UNM | 74.8 | 75.24 | 74.21 | 74.3 | 74.3 | 1.258e+6 |
| 2025-12-01 | META | 638.49 | 644.25 | 636.71 | 639.81 | 639.81 | 1.303e+7 |
| 2025-12-01 | UNP | 228.92 | 231.55 | 228.6 | 228.82 | 228.82 | 3.463e+6 |
| 2025-12-01 | MGM | 35.4 | 35.83 | 35.16 | 35.44 | 35.44 | 4.748e+6 |
| 2025-12-01 | PODD | 324.83 | 325 | 310.18 | 310.83 | 310.83 | 878,766 |
| 2025-12-01 | MHK | 114 | 116.91 | 113.91 | 115.45 | 115.45 | 797,000 |
| 2025-12-01 | POM | 4.44 | 4.83 | 4.33 | 4.47 | 4.47 | 2.527e+6 |
| 2025-12-01 | MKC | 66.06 | 66.34 | 65.12 | 65.36 | 65.36 | 2.593e+6 |
| 2025-12-01 | XEL | 80.48 | 80.63 | 78.49 | 78.54 | 78.54 | 3.886e+6 |
| 2025-12-01 | MKTX | 160.56 | 162.7 | 157.39 | 158.41 | 158.41 | 706,209 |
| 2025-12-01 | PSKY | 15.67 | 15.76 | 15.36 | 15.57 | 15.57 | 4.572e+6 |
| 2025-12-01 | MLM | 617.93 | 623.11 | 613.63 | 614.49 | 614.49 | 387,100 |
| 2025-12-01 | URBN | 73.72 | 78.83 | 73.01 | 78.31 | 78.31 | 3.179e+6 |
| 2025-12-01 | MMM | 169.04 | 170.33 | 167.98 | 168.84 | 168.84 | 2.245e+6 |
| 2025-12-01 | UAL | 100.29 | 103.22 | 100.02 | 101.12 | 101.12 | 3.710e+6 |
| 2025-12-01 | MNST | 75.31 | 76.28 | 75.1 | 75.95 | 75.95 | 6.334e+6 |
| 2025-12-01 | WYNN | 131.48 | 134.07 | 131.01 | 132.13 | 132.13 | 2.831e+6 |
| 2025-12-01 | MO | 56.98 | 57.16 | 56.7 | 57.12 | 57.12 | 7.823e+6 |
| 2025-12-01 | WU | 8.3 | 8.41 | 8.22 | 8.22 | 8.22 | 6.842e+6 |
| 2025-12-01 | MOH | 148.22 | 148.6 | 144.94 | 145 | 145 | 1.633e+6 |
| 2025-12-01 | SYK | 367.51 | 372.17 | 367.1 | 370.4 | 370.4 | 1.638e+6 |
| 2025-12-01 | MOS | 23.81 | 24.68 | 23.74 | 24.28 | 24.28 | 7.366e+6 |
| 2025-12-01 | NCLH | 18.22 | 18.64 | 18.12 | 18.57 | 18.57 | 1.265e+7 |
| 2025-12-01 | MPC | 192.42 | 196.43 | 192.42 | 194.42 | 194.42 | 1.704e+6 |
| 2025-12-01 | SRE | 92.56 | 92.95 | 90.08 | 90.21 | 90.21 | 4.579e+6 |
| 2025-12-01 | MPWR | 905.37 | 934.24 | 891.1 | 924.93 | 924.93 | 545,000 |
| 2025-12-01 | SPGI | 494.36 | 499.27 | 493.63 | 494.12 | 494.12 | 1.508e+6 |
| 2025-12-01 | MRK | 103.07 | 104.02 | 100.11 | 100.23 | 100.23 | 1.418e+7 |
| 2025-12-01 | TTWO | 246.07 | 249.85 | 242.5 | 249.34 | 249.34 | 1.707e+6 |
| 2025-12-01 | MRSH | 180.37 | 183.37 | 180.31 | 182.13 | 182.13 | 3.052e+6 |
| 2025-12-01 | VRT | 175.86 | 182.61 | 173.16 | 179.18 | 179.18 | 6.502e+6 |
| 2025-12-01 | MS | 167.18 | 167.94 | 165.92 | 166.65 | 166.65 | 4.394e+6 |
| 2025-12-01 | SMCI | 33.37 | 33.95 | 32.57 | 33.41 | 33.41 | 2.095e+7 |
| 2025-12-01 | MSCI | 555.61 | 561.54 | 553.97 | 555.46 | 555.46 | 650,028 |
| 2025-12-01 | VMC | 294.07 | 295.21 | 290.46 | 290.73 | 290.73 | 676,702 |
| 2025-12-01 | MSFT | 486.27 | 487.69 | 482.5 | 484.58 | 484.58 | 2.396e+7 |
| 2025-12-01 | NAVI | 11.89 | 12.12 | 11.73 | 11.96 | 11.96 | 759,157 |