Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64101–64150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-28 | MRK | 103.19 | 103.75 | 102.48 | 103.18 | 103.18 | 6.155e+6 |
| 2025-11-28 | SPGI | 496.79 | 499.02 | 494.51 | 497.67 | 497.67 | 749,600 |
| 2025-11-28 | MRSH | 180.15 | 182.46 | 180.15 | 181.59 | 181.59 | 1.309e+6 |
| 2025-11-28 | TTWO | 244.78 | 246.49 | 243.74 | 246.07 | 246.07 | 590,112 |
| 2025-11-28 | MS | 166.19 | 168.43 | 165.95 | 167.83 | 167.83 | 2.134e+6 |
| 2025-11-28 | VRT | 173.48 | 179.76 | 172.62 | 179.69 | 179.69 | 4.060e+6 |
| 2025-11-28 | MSCI | 559.96 | 562.95 | 556.43 | 559.49 | 559.49 | 249,700 |
| 2025-11-28 | SMCI | 33.33 | 33.86 | 32.88 | 33.85 | 33.85 | 1.076e+7 |
| 2025-11-28 | MSFT | 485.44 | 490.45 | 484.49 | 489.83 | 489.83 | 1.439e+7 |
| 2025-11-28 | VMC | 294.74 | 296.46 | 293.85 | 296.1 | 296.1 | 297,904 |
| 2025-11-28 | MSI | 367.94 | 369.75 | 363.26 | 367.48 | 367.48 | 744,126 |
| 2025-11-28 | NAVI | 12.2 | 12.2 | 11.64 | 12.01 | 12.01 | 381,217 |
| 2025-11-28 | MTCH | 32.82 | 33.2 | 32.78 | 32.91 | 32.91 | 1.439e+6 |
| 2025-11-28 | SOLV | 85.55 | 86.14 | 85.12 | 85.26 | 85.26 | 628,300 |
| 2025-11-28 | MTD | 1,486 | 1,492.07 | 1,470.26 | 1,476.72 | 1,476.72 | 57,245 |
| 2025-11-28 | XRAY | 11.09 | 11.27 | 11.06 | 11.18 | 11.18 | 2.302e+6 |
| 2025-11-28 | MU | 235.43 | 237.91 | 233.28 | 236.29 | 236.29 | 1.291e+7 |
| 2025-11-28 | NDAQ | 89.69 | 90.71 | 89.53 | 90.37 | 90.37 | 1.126e+6 |
| 2025-11-28 | MUR | 30.9 | 31.49 | 30.64 | 31.46 | 31.46 | 862,000 |
| 2025-11-28 | UNH | 326.92 | 327.31 | 324.18 | 325.05 | 325.05 | 2.465e+6 |
| 2025-11-28 | NEM | 91.64 | 91.79 | 90.09 | 90.55 | 90.55 | 4.825e+6 |
| 2025-11-28 | URI | 816.52 | 819.47 | 810.68 | 811.67 | 811.67 | 262,211 |
| 2025-11-28 | NI | 43.22 | 43.63 | 43.11 | 43.56 | 43.56 | 1.129e+6 |
| 2025-11-28 | PPG | 98.96 | 99.59 | 98.74 | 98.82 | 98.82 | 689,823 |
| 2025-11-28 | NKTR | 66.41 | 66.86 | 64.25 | 65.21 | 65.21 | 307,035 |
| 2025-11-28 | UDR | 35.14 | 35.67 | 35.14 | 35.54 | 35.54 | 1.458e+6 |
| 2025-11-28 | NOC | 563.26 | 569.54 | 562.54 | 568.12 | 568.12 | 421,800 |
| 2025-11-28 | STI | 10.65 | 11.12 | 10.4 | 10.92 | 10.92 | 46,815 |
| 2025-11-28 | NOV | 14.93 | 15.29 | 14.92 | 15.22 | 15.22 | 1.085e+6 |
| 2025-11-28 | USB | 47.94 | 48.29 | 47.87 | 48.08 | 48.08 | 3.280e+6 |
| 2025-11-28 | NOW | 161.6 | 162.8 | 161 | 162.48 | 162.48 | 2.260e+7 |
| 2025-11-28 | UBER | 86.51 | 87.62 | 86.24 | 87.54 | 87.54 | 9.069e+6 |
| 2025-11-28 | NRG | 168.95 | 170.71 | 167.37 | 168.44 | 168.44 | 944,900 |
| 2025-11-28 | STZ | 133.05 | 135.36 | 133.05 | 134.6 | 134.6 | 1.800e+6 |
| 2025-11-28 | NTAP | 108.63 | 110.81 | 108.25 | 110.46 | 110.46 | 1.370e+6 |
| 2025-11-28 | VAL | 56.52 | 57.4 | 55.57 | 56.41 | 56.41 | 442,204 |
| 2025-11-28 | NUE | 158.37 | 158.87 | 157.56 | 158.41 | 158.41 | 604,602 |
| 2025-11-28 | VRSN | 251.07 | 252.94 | 249.93 | 250.39 | 250.39 | 1.847e+6 |
| 2025-11-28 | NVDA | 178.99 | 179.27 | 176.48 | 176.98 | 176.98 | 1.213e+8 |
| 2025-11-28 | NVR | 7,607.46 | 7,607.46 | 7,487.68 | 7,507.29 | 7,507.29 | 6,546 |
| 2025-11-28 | NWL | 3.44 | 3.59 | 3.44 | 3.59 | 3.59 | 5.230e+6 |
| 2025-11-28 | SO | 88.95 | 89.67 | 88.82 | 89.67 | 89.67 | 2.549e+6 |
| 2025-11-28 | NWS | 29.22 | 29.44 | 29.13 | 29.32 | 29.32 | 776,119 |
| 2025-11-28 | RRC | 38.54 | 39.62 | 38.37 | 39.31 | 39.31 | 1.547e+6 |
| 2025-11-28 | NWSA | 25.53 | 25.77 | 25.48 | 25.57 | 25.57 | 1.748e+6 |
| 2025-11-28 | NKE | 63.64 | 63.95 | 63.15 | 63.8 | 63.8 | 4.941e+6 |
| 2025-11-28 | NXPI | 192.05 | 193.44 | 191.52 | 193.08 | 193.08 | 1.654e+6 |
| 2025-11-28 | OMC | 69.67 | 71.27 | 69.5 | 70.22 | 70.22 | 9.217e+6 |
| 2025-11-28 | O | 55.68 | 56.37 | 55.65 | 56.36 | 56.36 | 3.491e+6 |
| 2025-11-28 | VFC | 17.07 | 17.51 | 16.94 | 17.33 | 17.33 | 2.130e+6 |