Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64701–64750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | UAL | 99.64 | 103.2 | 98.96 | 101.59 | 101.59 | 5.217e+6 |
| 2025-11-26 | MMM | 169.47 | 170.71 | 169.04 | 169.16 | 169.16 | 2.032e+6 |
| 2025-11-26 | WYNN | 126.63 | 129.64 | 126.38 | 128.84 | 128.84 | 1.947e+6 |
| 2025-11-26 | MNST | 74.87 | 75.27 | 74.6 | 75.04 | 75.04 | 3.354e+6 |
| 2025-11-26 | UHS | 242.59 | 245.89 | 242.59 | 243.74 | 243.74 | 425,300 |
| 2025-11-26 | MO | 56.51 | 56.89 | 56.41 | 56.69 | 56.69 | 5.910e+6 |
| 2025-11-26 | WU | 8.2 | 8.37 | 8.19 | 8.25 | 8.25 | 7.119e+6 |
| 2025-11-26 | MOH | 146.5 | 148.67 | 144.76 | 148.33 | 148.33 | 1.287e+6 |
| 2025-11-26 | SYK | 374.51 | 374.51 | 368.49 | 370.37 | 370.37 | 2.021e+6 |
| 2025-11-26 | MOS | 23.55 | 23.75 | 23.37 | 23.6 | 23.6 | 6.622e+6 |
| 2025-11-26 | NCLH | 18.4 | 18.64 | 18.26 | 18.33 | 18.33 | 1.109e+7 |
| 2025-11-26 | MPC | 188.33 | 191.8 | 188.09 | 190.06 | 190.06 | 1.254e+6 |
| 2025-11-26 | SRE | 91.67 | 92.67 | 91.31 | 92.46 | 92.46 | 2.725e+6 |
| 2025-11-26 | MPWR | 916.81 | 928.35 | 910.98 | 921.55 | 921.55 | 603,712 |
| 2025-11-26 | SPGI | 490.52 | 497.3 | 488.86 | 494.46 | 494.46 | 1.042e+6 |
| 2025-11-26 | MRK | 102.95 | 104.08 | 102.56 | 102.98 | 102.98 | 1.262e+7 |
| 2025-11-26 | TTWO | 242.5 | 245.54 | 241.86 | 243.63 | 243.63 | 1.027e+6 |
| 2025-11-26 | MRSH | 180.19 | 181.19 | 179.22 | 180.84 | 180.84 | 2.276e+6 |
| 2025-11-26 | VRT | 172.17 | 174.83 | 170.51 | 171.98 | 171.98 | 5.265e+6 |
| 2025-11-26 | MS | 165.18 | 167.14 | 164.08 | 166.13 | 166.13 | 4.844e+6 |
| 2025-11-26 | SMCI | 33.19 | 33.42 | 32.45 | 32.83 | 32.83 | 2.164e+7 |
| 2025-11-26 | MSCI | 556.47 | 562.73 | 552.42 | 558.51 | 558.51 | 575,131 |
| 2025-11-26 | VMC | 291.05 | 295.46 | 290.93 | 293.94 | 293.94 | 718,600 |
| 2025-11-26 | MSFT | 484.16 | 486.15 | 479.07 | 483.35 | 483.35 | 2.571e+7 |
| 2025-11-26 | NAVI | 12.13 | 12.24 | 12.07 | 12.09 | 12.09 | 940,600 |
| 2025-11-26 | MSI | 370.18 | 371.2 | 366.53 | 367.3 | 367.3 | 1.670e+6 |
| 2025-11-26 | SOLV | 85.77 | 86.81 | 85.25 | 85.27 | 85.27 | 988,146 |
| 2025-11-26 | MTCH | 32.98 | 33.13 | 32.62 | 32.82 | 32.82 | 3.000e+6 |
| 2025-11-26 | XRAY | 11.03 | 11.32 | 10.87 | 11.13 | 11.13 | 3.519e+6 |
| 2025-11-26 | MTD | 1,492.25 | 1,504.85 | 1,473.67 | 1,486.55 | 1,486.55 | 126,356 |
| 2025-11-26 | NDAQ | 88.75 | 89.94 | 88.65 | 89.43 | 89.43 | 1.786e+6 |
| 2025-11-26 | MU | 229.43 | 233.64 | 225.81 | 230.07 | 230.07 | 1.782e+7 |
| 2025-11-26 | UNH | 321.91 | 330.39 | 321.22 | 324.99 | 324.99 | 5.504e+6 |
| 2025-11-26 | MUR | 30.27 | 31.21 | 30.27 | 30.85 | 30.85 | 1.465e+6 |
| 2025-11-26 | URI | 810.92 | 815.65 | 803.13 | 811.47 | 811.47 | 787,030 |
| 2025-11-26 | NEM | 87.03 | 90.72 | 87 | 90.34 | 90.34 | 7.259e+6 |
| 2025-11-26 | PPG | 98.17 | 99.53 | 98.05 | 98.68 | 98.68 | 1.400e+6 |
| 2025-11-26 | NI | 42.72 | 43.24 | 42.63 | 43.19 | 43.19 | 2.771e+6 |
| 2025-11-26 | UDR | 35.02 | 35.43 | 35.02 | 35.22 | 35.22 | 2.253e+6 |
| 2025-11-26 | NKTR | 63.1 | 66.6 | 60.35 | 65.69 | 65.69 | 863,171 |
| 2025-11-26 | STI | 10.2 | 10.94 | 10.2 | 10.65 | 10.65 | 87,554 |
| 2025-11-26 | NOC | 565.5 | 578.4 | 562.99 | 563.02 | 563.02 | 445,835 |
| 2025-11-26 | USB | 47.96 | 48.33 | 47.78 | 47.99 | 47.99 | 4.453e+6 |
| 2025-11-26 | NOV | 14.87 | 15.11 | 14.87 | 14.95 | 14.95 | 2.576e+6 |
| 2025-11-26 | UBER | 84.11 | 86.36 | 83.65 | 85.66 | 85.66 | 2.045e+7 |
| 2025-11-26 | NOW | 163.45 | 164.4 | 159.97 | 160.54 | 160.54 | 5.018e+7 |
| 2025-11-26 | STZ | 130.15 | 134.47 | 130.02 | 133.13 | 133.13 | 2.145e+6 |
| 2025-11-26 | NRG | 164.85 | 168.85 | 164.58 | 167.49 | 167.49 | 1.340e+6 |
| 2025-11-26 | VAL | 55.5 | 56.62 | 55.46 | 55.94 | 55.94 | 560,823 |
| 2025-11-26 | NTAP | 115.37 | 115.37 | 105.47 | 108.17 | 108.17 | 5.037e+6 |