Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64051–64100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | HOOD | 123.45 | 125.29 | 118.86 | 123.24 | 123.24 | 3.147e+7 |
| 2025-12-01 | MAR | 301.25 | 305.89 | 300.83 | 302.26 | 302.26 | 1.421e+6 |
| 2025-12-01 | IQV | 229.16 | 232.58 | 228.27 | 228.47 | 228.47 | 1.267e+6 |
| 2025-12-01 | EMN | 60.04 | 61.49 | 60.01 | 60.43 | 60.43 | 1.692e+6 |
| 2025-12-01 | HST | 16.97 | 17.24 | 16.92 | 17.03 | 17.03 | 6.589e+6 |
| 2025-12-01 | HOG | 23.75 | 24.07 | 23.6 | 23.73 | 23.73 | 2.382e+6 |
| 2025-12-01 | DE | 460.77 | 471.48 | 458.47 | 465.13 | 465.13 | 1.824e+6 |
| 2025-12-01 | ATO | 174.64 | 175.25 | 170.61 | 170.77 | 170.77 | 958,700 |
| 2025-12-01 | IBKR | 64.15 | 65.26 | 62.08 | 63.47 | 63.47 | 5.983e+6 |
| 2025-11-28 | MAT | 21.21 | 21.4 | 21.05 | 21.12 | 21.12 | 2.202e+6 |
| 2025-11-28 | MBC | 11.16 | 11.16 | 11.03 | 11.09 | 11.09 | 1.229e+6 |
| 2025-11-28 | SNA | 337.6 | 337.78 | 335.6 | 335.6 | 335.6 | 140,400 |
| 2025-11-28 | MCD | 308.78 | 309.7 | 307.12 | 308.24 | 308.24 | 1.851e+6 |
| 2025-11-28 | NE | 29.74 | 30.14 | 29.49 | 29.84 | 29.84 | 706,144 |
| 2025-11-28 | MCHP | 52.12 | 53.16 | 51.8 | 53 | 53 | 3.755e+6 |
| 2025-11-28 | TYL | 459.95 | 471.66 | 459.95 | 469.62 | 469.62 | 138,846 |
| 2025-11-28 | MCK | 880.72 | 886.78 | 878.89 | 879.57 | 879.57 | 410,520 |
| 2025-11-28 | PNC | 188.81 | 189.67 | 187.76 | 187.82 | 187.82 | 887,337 |
| 2025-11-28 | MCO | 485.29 | 491.49 | 484.96 | 488.56 | 488.56 | 278,637 |
| 2025-11-28 | SNPS | 411.1 | 418.89 | 409.37 | 418.01 | 418.01 | 1.063e+6 |
| 2025-11-28 | MDT | 103.43 | 103.72 | 103.02 | 103.72 | 103.72 | 2.618e+6 |
| 2025-11-28 | NEE | 84.87 | 85.89 | 84.58 | 85.71 | 85.71 | 4.123e+6 |
| 2025-11-28 | MET | 75.19 | 75.79 | 75.04 | 75.44 | 75.44 | 1.121e+6 |
| 2025-11-28 | PNR | 105.99 | 105.99 | 104.51 | 104.66 | 104.66 | 848,300 |
| 2025-11-28 | META | 635.02 | 646.97 | 634.44 | 646.87 | 646.87 | 1.103e+7 |
| 2025-11-28 | UNM | 75.46 | 75.95 | 75 | 75.06 | 75.06 | 685,300 |
| 2025-11-28 | MGM | 34.87 | 35.62 | 34.87 | 35.29 | 35.29 | 1.863e+6 |
| 2025-11-28 | UNP | 228.39 | 229.9 | 227.93 | 229.28 | 229.28 | 1.208e+6 |
| 2025-11-28 | MHK | 115.52 | 116.32 | 115.24 | 115.9 | 115.9 | 290,400 |
| 2025-11-28 | PODD | 327.95 | 328.28 | 324.28 | 327.19 | 327.19 | 224,700 |
| 2025-11-28 | MKC | 66.07 | 66.65 | 65.85 | 66.42 | 66.42 | 800,400 |
| 2025-11-28 | POM | 3.97 | 4.55 | 3.91 | 4.32 | 4.32 | 322,200 |
| 2025-11-28 | MKTX | 163.2 | 163.47 | 161.45 | 162.28 | 162.28 | 260,811 |
| 2025-11-28 | XEL | 80.28 | 80.94 | 80.16 | 80.88 | 80.88 | 1.364e+6 |
| 2025-11-28 | MLM | 623.32 | 625.24 | 618.62 | 621.64 | 621.64 | 112,700 |
| 2025-11-28 | PSKY | 15.65 | 15.88 | 15.34 | 15.87 | 15.87 | 2.775e+6 |
| 2025-11-28 | MMM | 169.01 | 170.58 | 168.37 | 170.39 | 170.39 | 1.596e+6 |
| 2025-11-28 | URBN | 77.56 | 77.79 | 73.68 | 74.07 | 74.07 | 2.470e+6 |
| 2025-11-28 | MNST | 75.09 | 75.26 | 74.6 | 74.99 | 74.99 | 2.367e+6 |
| 2025-11-28 | UAL | 101.81 | 103.19 | 101.6 | 101.96 | 101.96 | 2.254e+6 |
| 2025-11-28 | MO | 56.68 | 56.99 | 56.67 | 56.99 | 56.99 | 3.207e+6 |
| 2025-11-28 | WYNN | 128.99 | 129.37 | 127.73 | 128.06 | 128.06 | 861,200 |
| 2025-11-28 | MOH | 149.01 | 149.49 | 147.54 | 148.26 | 148.26 | 542,800 |
| 2025-11-28 | WU | 8.3 | 8.4 | 8.25 | 8.37 | 8.37 | 3.471e+6 |
| 2025-11-28 | MOS | 23.68 | 23.92 | 23.64 | 23.82 | 23.82 | 6.884e+6 |
| 2025-11-28 | SYK | 370.71 | 371.67 | 369.25 | 369.26 | 369.26 | 641,331 |
| 2025-11-28 | MPC | 191.43 | 194.28 | 191.25 | 192.03 | 192.03 | 1.021e+6 |
| 2025-11-28 | NCLH | 18.42 | 18.72 | 18.42 | 18.46 | 18.46 | 5.852e+6 |
| 2025-11-28 | MPWR | 915.67 | 926.97 | 906.68 | 924.75 | 924.75 | 357,500 |
| 2025-11-28 | SRE | 92.44 | 93.39 | 91.84 | 93.38 | 93.38 | 1.281e+6 |