Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65901–65950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | MAT | 19.8 | 20.31 | 19.73 | 20.05 | 20.05 | 3.415e+6 |
| 2025-11-24 | MBC | 10.05 | 10.42 | 9.89 | 10.36 | 10.36 | 1.805e+6 |
| 2025-11-24 | MCD | 305.44 | 306.78 | 300.54 | 301.4 | 301.4 | 3.687e+6 |
| 2025-11-24 | MCHP | 50 | 50.96 | 49.56 | 50.7 | 50.7 | 1.202e+7 |
| 2025-11-24 | MCK | 866.23 | 871.91 | 859.02 | 868.68 | 868.68 | 946,111 |
| 2025-11-24 | MCO | 477.83 | 479.31 | 474.5 | 476.59 | 476.59 | 1.519e+6 |
| 2025-11-24 | MDT | 99.98 | 102.11 | 99.42 | 101.62 | 101.62 | 1.393e+7 |
| 2025-11-24 | MET | 73.75 | 74.17 | 72.89 | 74.09 | 74.09 | 4.591e+6 |
| 2025-11-24 | META | 597.72 | 615.67 | 596.64 | 612.03 | 612.03 | 2.355e+7 |
| 2025-11-24 | MGM | 32.78 | 32.98 | 32.26 | 32.38 | 32.38 | 5.155e+6 |
| 2025-11-24 | MHK | 109.34 | 111.06 | 108.35 | 109.53 | 109.53 | 899,307 |
| 2025-11-24 | MKC | 66.7 | 66.91 | 65.86 | 65.87 | 65.87 | 3.936e+6 |
| 2025-11-24 | MKTX | 159.89 | 160.84 | 158.27 | 160.21 | 160.21 | 522,134 |
| 2025-11-24 | MLM | 603.12 | 605.1 | 597.58 | 603.04 | 603.04 | 722,924 |
| 2025-11-24 | MMM | 166.62 | 169.12 | 165.04 | 167.93 | 167.93 | 7.138e+6 |
| 2025-11-24 | MNST | 72.2 | 73.62 | 72.01 | 73.24 | 73.24 | 1.033e+7 |
| 2025-11-24 | MO | 56.31 | 56.47 | 55.13 | 55.37 | 55.37 | 1.276e+7 |
| 2025-11-24 | MOH | 150 | 151.31 | 141.48 | 145.3 | 145.3 | 6.961e+6 |
| 2025-11-24 | MOS | 23.37 | 23.49 | 22.72 | 22.96 | 22.96 | 7.785e+6 |
| 2025-11-24 | MPC | 187.88 | 190.08 | 184.81 | 188.51 | 188.51 | 2.533e+6 |
| 2025-11-24 | MPWR | 884.42 | 900.3 | 878.64 | 889.68 | 889.68 | 1.145e+6 |
| 2025-11-24 | MRK | 97.56 | 100.75 | 97.56 | 98.82 | 98.82 | 2.832e+7 |
| 2025-11-24 | MRSH | 179.42 | 179.42 | 176.69 | 177.77 | 177.77 | 3.519e+6 |
| 2025-11-24 | MS | 159.59 | 162.68 | 157.28 | 161.07 | 161.07 | 1.013e+7 |
| 2025-11-24 | MSCI | 557.02 | 563.15 | 552.07 | 552.42 | 552.42 | 822,100 |
| 2025-11-24 | MSFT | 472.9 | 474.79 | 465.95 | 471.9 | 471.9 | 3.442e+7 |
| 2025-11-24 | MSI | 366.14 | 367.34 | 363.23 | 366.14 | 366.14 | 2.581e+6 |
| 2025-11-24 | MTCH | 32.05 | 32.58 | 31.9 | 32.16 | 32.16 | 4.630e+6 |
| 2025-11-24 | MTD | 1,451.89 | 1,476.54 | 1,434.86 | 1,470.14 | 1,470.14 | 253,732 |
| 2025-11-24 | MU | 213.24 | 225.93 | 212.19 | 223.75 | 223.75 | 3.305e+7 |
| 2025-11-24 | MUR | 29.78 | 30.64 | 29.17 | 30.56 | 30.56 | 2.133e+6 |
| 2025-11-24 | NEM | 82.71 | 86.88 | 82.71 | 86.11 | 86.11 | 1.677e+7 |
| 2025-11-24 | NI | 42.25 | 43.34 | 42.06 | 42.85 | 42.85 | 7.442e+6 |
| 2025-11-24 | NKTR | 55.08 | 59.29 | 55.08 | 58.64 | 58.64 | 944,632 |
| 2025-11-24 | NOC | 558.86 | 562.18 | 555.96 | 561.48 | 561.48 | 731,700 |
| 2025-11-24 | NOV | 14.76 | 14.99 | 14.56 | 14.89 | 14.89 | 3.458e+6 |
| 2025-11-24 | NOW | 162.68 | 163.9 | 160.76 | 163.17 | 163.17 | 4.474e+7 |
| 2025-11-24 | NRG | 159.34 | 166.92 | 157.96 | 165.81 | 165.81 | 2.532e+6 |
| 2025-11-24 | NTAP | 106.81 | 109.56 | 106.48 | 107.88 | 107.88 | 3.982e+6 |
| 2025-11-24 | NUE | 150.69 | 152.89 | 149.84 | 152.61 | 152.61 | 1.640e+6 |
| 2025-11-24 | NVDA | 179.47 | 183.48 | 176.46 | 182.53 | 182.53 | 2.566e+8 |
| 2025-11-24 | NVR | 7,224.3 | 7,354.99 | 7,224.3 | 7,263.52 | 7,263.52 | 36,240 |
| 2025-11-24 | NWL | 3.22 | 3.37 | 3.18 | 3.34 | 3.34 | 2.016e+7 |
| 2025-11-24 | NWS | 28.89 | 29.05 | 28.51 | 28.75 | 28.75 | 910,115 |
| 2025-11-24 | NWSA | 25.28 | 25.57 | 25.05 | 25.13 | 25.13 | 6.972e+6 |
| 2025-11-24 | NXPI | 190.41 | 191.83 | 188.41 | 189.73 | 189.73 | 4.514e+6 |
| 2025-11-24 | O | 55.4 | 55.53 | 54.82 | 55 | 55 | 1.044e+7 |
| 2025-11-24 | ODFL | 133.49 | 133.58 | 131.3 | 131.88 | 131.88 | 2.663e+6 |
| 2025-11-24 | OGN | 7.18 | 7.18 | 6.92 | 7.03 | 7.03 | 4.952e+6 |
| 2025-11-24 | OKE | 68.73 | 68.9 | 67.76 | 68.47 | 68.47 | 8.520e+6 |