Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65301–65350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | MET | 74.58 | 75.17 | 74.02 | 74.63 | 74.63 | 3.306e+6 |
| 2025-11-25 | UNM | 75.32 | 76.38 | 74.95 | 75.64 | 75.64 | 1.252e+6 |
| 2025-11-25 | META | 622.96 | 635.98 | 617.27 | 635.16 | 635.16 | 2.521e+7 |
| 2025-11-25 | UNP | 223.26 | 226.93 | 222.78 | 226.61 | 226.61 | 2.583e+6 |
| 2025-11-25 | MGM | 32.53 | 34.41 | 32.52 | 34.14 | 34.14 | 6.516e+6 |
| 2025-11-25 | PODD | 337.53 | 342.13 | 325.55 | 328.85 | 328.85 | 884,613 |
| 2025-11-25 | MHK | 110.64 | 114.7 | 110.61 | 114.42 | 114.42 | 830,073 |
| 2025-11-25 | POM | 4.6 | 4.71 | 4.2 | 4.27 | 4.27 | 136,700 |
| 2025-11-25 | MKC | 65.94 | 67.09 | 65.6 | 66.1 | 66.1 | 1.990e+6 |
| 2025-11-25 | XEL | 79.06 | 79.94 | 78.66 | 79.19 | 79.19 | 4.981e+6 |
| 2025-11-25 | MKTX | 160.33 | 162.88 | 159.44 | 162.27 | 162.27 | 629,100 |
| 2025-11-25 | PSKY | 15.01 | 15.53 | 14.96 | 15.5 | 15.5 | 4.553e+6 |
| 2025-11-25 | MLM | 607.73 | 620.07 | 601.91 | 616.34 | 616.34 | 675,100 |
| 2025-11-25 | URBN | 63.73 | 68.46 | 63.4 | 68.31 | 68.31 | 6.926e+6 |
| 2025-11-25 | MMM | 168.65 | 170.5 | 168.58 | 169.89 | 169.89 | 2.606e+6 |
| 2025-11-25 | UAL | 96.19 | 99.88 | 95.94 | 98.91 | 98.91 | 8.936e+6 |
| 2025-11-25 | MNST | 73.44 | 74.95 | 73.41 | 74.82 | 74.82 | 5.669e+6 |
| 2025-11-25 | WYNN | 122.65 | 129.09 | 121.42 | 126.86 | 126.86 | 3.599e+6 |
| 2025-11-25 | MO | 55.75 | 56.45 | 55.49 | 56.35 | 56.35 | 9.621e+6 |
| 2025-11-25 | UHS | 238.03 | 245 | 237.57 | 243.3 | 243.3 | 645,700 |
| 2025-11-25 | MOH | 145.41 | 151 | 145.4 | 146.77 | 146.77 | 1.603e+6 |
| 2025-11-25 | WU | 8.06 | 8.31 | 8.02 | 8.21 | 8.21 | 7.694e+6 |
| 2025-11-25 | MOS | 23.07 | 23.75 | 23.05 | 23.5 | 23.5 | 7.904e+6 |
| 2025-11-25 | SYK | 370.77 | 374.67 | 369.08 | 373.14 | 373.14 | 1.375e+6 |
| 2025-11-25 | MPC | 187.14 | 189.52 | 185.5 | 188.33 | 188.33 | 1.594e+6 |
| 2025-11-25 | NCLH | 17.84 | 18.71 | 17.84 | 18.35 | 18.35 | 1.798e+7 |
| 2025-11-25 | MPWR | 880.44 | 909.9 | 861.27 | 905.27 | 905.27 | 559,769 |
| 2025-11-25 | SRE | 92.58 | 92.58 | 91.03 | 91.16 | 91.16 | 3.382e+6 |
| 2025-11-25 | MRK | 99.15 | 104.18 | 99.13 | 104 | 104 | 2.223e+7 |
| 2025-11-25 | SPGI | 489.18 | 495.38 | 488.1 | 493.04 | 493.04 | 1.137e+6 |
| 2025-11-25 | MRSH | 178.86 | 180.52 | 177.99 | 180.17 | 180.17 | 2.158e+6 |
| 2025-11-25 | TTWO | 239.62 | 242.42 | 238.81 | 241.84 | 241.84 | 1.142e+6 |
| 2025-11-25 | MS | 161.74 | 164.08 | 158.88 | 163.64 | 163.64 | 5.561e+6 |
| 2025-11-25 | VRT | 167.51 | 169.62 | 158.85 | 169.53 | 169.53 | 8.573e+6 |
| 2025-11-25 | MSCI | 552.59 | 560.98 | 551.88 | 558.69 | 558.69 | 617,900 |
| 2025-11-25 | SMCI | 32.16 | 32.63 | 31.17 | 32.48 | 32.48 | 2.220e+7 |
| 2025-11-25 | MSFT | 471.97 | 477.03 | 462.83 | 474.88 | 474.88 | 2.802e+7 |
| 2025-11-25 | VMC | 287.88 | 291.96 | 285.97 | 291.59 | 291.59 | 846,205 |
| 2025-11-25 | MSI | 368.2 | 371.31 | 364.39 | 367.31 | 367.31 | 1.883e+6 |
| 2025-11-25 | NAVI | 11.57 | 12.24 | 11.57 | 12.17 | 12.17 | 1.294e+6 |
| 2025-11-25 | MTCH | 32.6 | 33.09 | 32.4 | 32.99 | 32.99 | 4.420e+6 |
| 2025-11-25 | SOLV | 83.99 | 86.28 | 83.72 | 85.77 | 85.77 | 1.216e+6 |
| 2025-11-25 | MTD | 1,478.04 | 1,525.17 | 1,473.85 | 1,506.02 | 1,506.02 | 220,157 |
| 2025-11-25 | XRAY | 10.59 | 10.96 | 10.59 | 10.93 | 10.93 | 2.884e+6 |
| 2025-11-25 | MU | 219.04 | 226.01 | 215.83 | 224.35 | 224.35 | 1.744e+7 |
| 2025-11-25 | NDAQ | 88.14 | 89.11 | 87.73 | 88.6 | 88.6 | 3.448e+6 |
| 2025-11-25 | MUR | 30.12 | 30.61 | 29.64 | 30.56 | 30.56 | 1.603e+6 |
| 2025-11-25 | UNH | 316.52 | 323.31 | 316.31 | 321.61 | 321.61 | 6.149e+6 |
| 2025-11-25 | NEM | 85.64 | 87.04 | 84.84 | 85.85 | 85.85 | 8.176e+6 |
| 2025-11-25 | URI | 810.36 | 818.11 | 802.32 | 806.52 | 806.52 | 1.100e+6 |