Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68401–68450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | VLO | 174.69 | 182.47 | 173.8 | 182.28 | 182.28 | 3.388e+6 |
| 2025-11-18 | MPC | 192.93 | 196.92 | 192.32 | 196.87 | 196.87 | 1.546e+6 |
| 2025-11-18 | SRE | 90.6 | 91.04 | 89.37 | 90.3 | 90.3 | 3.882e+6 |
| 2025-11-18 | MPWR | 883.96 | 891.22 | 848.91 | 853.81 | 853.81 | 878,728 |
| 2025-11-18 | VRSN | 247.81 | 251.31 | 246.35 | 248.04 | 248.04 | 896,600 |
| 2025-11-18 | MRK | 92.63 | 96.12 | 90.66 | 94.91 | 94.91 | 2.815e+7 |
| 2025-11-18 | SPGI | 485.65 | 490.3 | 484.18 | 488.19 | 488.19 | 1.208e+6 |
| 2025-11-18 | MRSH | 179.85 | 179.99 | 177.65 | 178.42 | 178.42 | 2.729e+6 |
| 2025-11-18 | TTWO | 233.4 | 239.92 | 231.5 | 239.09 | 239.09 | 1.868e+6 |
| 2025-11-18 | MS | 156.92 | 159.92 | 156.08 | 158.1 | 158.1 | 4.865e+6 |
| 2025-11-18 | VRT | 163.21 | 169.03 | 157.9 | 164.76 | 164.76 | 7.586e+6 |
| 2025-11-18 | MSCI | 550.68 | 558.06 | 545.88 | 552.65 | 552.65 | 655,731 |
| 2025-11-18 | SMCI | 34.31 | 35.78 | 33.55 | 34.9 | 34.9 | 2.802e+7 |
| 2025-11-18 | MSFT | 492.26 | 499.82 | 483.72 | 490.69 | 490.69 | 3.382e+7 |
| 2025-11-18 | VMC | 277.78 | 282.42 | 276.87 | 280.78 | 280.78 | 921,700 |
| 2025-11-18 | MSI | 374.96 | 377.16 | 369.34 | 370.14 | 370.14 | 1.600e+6 |
| 2025-11-18 | NAVI | 10.97 | 11.16 | 10.9 | 11.1 | 11.1 | 917,302 |
| 2025-11-18 | MTCH | 31.18 | 31.4 | 30.96 | 31.11 | 31.11 | 3.562e+6 |
| 2025-11-18 | SOLV | 75.79 | 77.25 | 75.26 | 76.89 | 76.89 | 1.356e+6 |
| 2025-11-18 | MTD | 1,382.59 | 1,403.59 | 1,359.57 | 1,396.45 | 1,396.45 | 163,200 |
| 2025-11-18 | XRAY | 10.19 | 10.24 | 10 | 10.11 | 10.11 | 3.903e+6 |
| 2025-11-18 | MU | 235.28 | 238.73 | 225.33 | 228.31 | 228.31 | 3.384e+7 |
| 2025-11-18 | UNH | 312.47 | 312.95 | 304.35 | 309.09 | 309.09 | 9.182e+6 |
| 2025-11-18 | MUR | 28.39 | 30.11 | 28.39 | 29.95 | 29.95 | 2.081e+6 |
| 2025-11-18 | NDAQ | 85 | 85.39 | 84.24 | 85.02 | 85.02 | 2.249e+6 |
| 2025-11-18 | NEM | 86.65 | 87.91 | 84.9 | 86.18 | 86.18 | 7.779e+6 |
| 2025-11-18 | URI | 802.58 | 809.62 | 795.47 | 797.06 | 797.06 | 781,000 |
| 2025-11-18 | NI | 42.64 | 42.87 | 42.39 | 42.5 | 42.5 | 2.503e+6 |
| 2025-11-18 | PPG | 93.85 | 94.12 | 92.59 | 93.67 | 93.67 | 3.053e+6 |
| 2025-11-18 | NKTR | 59.19 | 60.35 | 57.12 | 59.17 | 59.17 | 415,597 |
| 2025-11-18 | USB | 44.38 | 45.43 | 44.14 | 45.02 | 45.02 | 8.035e+6 |
| 2025-11-18 | NOC | 560.92 | 569.16 | 560.1 | 562.67 | 562.67 | 1.047e+6 |
| 2025-11-18 | WDAY | 224.8 | 227.25 | 222.86 | 225.64 | 225.64 | 2.931e+6 |
| 2025-11-18 | NOV | 14.74 | 15.28 | 14.66 | 15.17 | 15.17 | 4.236e+6 |
| 2025-11-18 | NFLX | 110.29 | 115.25 | 109.2 | 114.09 | 114.09 | 4.344e+7 |
| 2025-11-18 | NOW | 165.42 | 167 | 162.32 | 163.59 | 163.59 | 7.641e+6 |
| 2025-11-18 | RRC | 37.13 | 38.99 | 37.13 | 38.85 | 38.85 | 2.782e+6 |
| 2025-11-18 | NRG | 160.35 | 167.65 | 160.13 | 165.41 | 165.41 | 2.452e+6 |
| 2025-11-18 | OMC | 71.39 | 72.25 | 70.7 | 72.1 | 72.1 | 2.813e+6 |
| 2025-11-18 | NTAP | 105.35 | 106.68 | 105.02 | 105.35 | 105.35 | 2.195e+6 |
| 2025-11-18 | TMUS | 214.87 | 214.87 | 209.99 | 211.01 | 211.01 | 5.857e+6 |
| 2025-11-18 | NUE | 146.61 | 149.6 | 145.52 | 147.5 | 147.5 | 1.334e+6 |
| 2025-11-18 | XYL | 139.42 | 139.87 | 137.16 | 139.29 | 139.29 | 1.611e+6 |
| 2025-11-18 | NVDA | 183.36 | 184.78 | 179.63 | 181.34 | 181.34 | 2.136e+8 |
| 2025-11-18 | ORCL | 214.89 | 222.33 | 213.19 | 219.14 | 219.14 | 2.110e+7 |
| 2025-11-18 | NVR | 7,105.49 | 7,157.93 | 7,030 | 7,147.13 | 7,147.13 | 19,923 |
| 2025-11-18 | STE | 256.85 | 257.93 | 255.21 | 256.35 | 256.35 | 543,818 |
| 2025-11-18 | NWL | 3.18 | 3.26 | 3.15 | 3.21 | 3.21 | 7.323e+6 |
| 2025-11-18 | UPS | 90.78 | 90.85 | 89.29 | 90.03 | 90.03 | 6.348e+6 |
| 2025-11-18 | NWS | 28.91 | 28.91 | 28.5 | 28.68 | 28.68 | 790,341 |