Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69001–69050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | PSKY | 15.58 | 15.79 | 15.46 | 15.59 | 15.59 | 7.822e+6 |
| 2025-11-17 | MKTX | 171.47 | 172.85 | 170.91 | 171 | 171 | 468,335 |
| 2025-11-17 | URBN | 61.38 | 62.04 | 60.14 | 61.11 | 61.11 | 2.103e+6 |
| 2025-11-17 | MLM | 594.82 | 597.53 | 586.37 | 588.45 | 588.45 | 350,600 |
| 2025-11-17 | UAL | 94.69 | 94.89 | 88.55 | 89.95 | 89.95 | 8.068e+6 |
| 2025-11-17 | MMM | 165.31 | 166.21 | 163.38 | 163.8 | 163.8 | 2.908e+6 |
| 2025-11-17 | WYNN | 119.27 | 120.9 | 116.16 | 117.57 | 117.57 | 1.165e+6 |
| 2025-11-17 | MNST | 71.61 | 73.03 | 71.56 | 71.84 | 71.84 | 4.817e+6 |
| 2025-11-17 | UHS | 223.49 | 228.82 | 221.3 | 226.09 | 226.09 | 862,200 |
| 2025-11-17 | MO | 56.25 | 56.49 | 55.94 | 56.14 | 56.14 | 9.693e+6 |
| 2025-11-17 | WU | 8.4 | 8.51 | 8.37 | 8.47 | 8.47 | 6.551e+6 |
| 2025-11-17 | MOH | 137.51 | 141.43 | 136.6 | 136.79 | 136.79 | 1.719e+6 |
| 2025-11-17 | SYK | 360.23 | 361.78 | 355.65 | 358.27 | 358.27 | 2.019e+6 |
| 2025-11-17 | MOS | 25.21 | 25.3 | 23.81 | 23.85 | 23.85 | 7.404e+6 |
| 2025-11-17 | NCLH | 18.2 | 18.25 | 17.46 | 17.53 | 17.53 | 1.537e+7 |
| 2025-11-17 | MPC | 196.15 | 196.63 | 192.62 | 193.28 | 193.28 | 1.984e+6 |
| 2025-11-17 | VLO | 178.64 | 179.62 | 175.07 | 175.37 | 175.37 | 3.015e+6 |
| 2025-11-17 | MPWR | 910.93 | 920.6 | 876.18 | 893.71 | 893.71 | 484,222 |
| 2025-11-17 | SRE | 91.08 | 91.44 | 89.84 | 90.9 | 90.9 | 5.119e+6 |
| 2025-11-17 | MRK | 91.76 | 93.26 | 91.22 | 91.4 | 91.4 | 1.435e+7 |
| 2025-11-17 | VRSN | 250.67 | 252.89 | 245.38 | 247.83 | 247.83 | 779,226 |
| 2025-11-17 | MRSH | 181.55 | 181.82 | 178.78 | 179.03 | 179.03 | 3.202e+6 |
| 2025-11-17 | SPGI | 490.39 | 491.4 | 485.54 | 486.86 | 486.86 | 1.880e+6 |
| 2025-11-17 | MS | 161.49 | 162.32 | 157.05 | 157.73 | 157.73 | 5.727e+6 |
| 2025-11-17 | TTWO | 235.11 | 236.48 | 232.24 | 233.58 | 233.58 | 1.457e+6 |
| 2025-11-17 | MSCI | 557.93 | 566.2 | 551.88 | 553.74 | 553.74 | 674,200 |
| 2025-11-17 | VRT | 168.29 | 174.75 | 164.46 | 166.55 | 166.55 | 5.250e+6 |
| 2025-11-17 | MSFT | 505.25 | 508.9 | 501.74 | 504.3 | 504.3 | 1.909e+7 |
| 2025-11-17 | SMCI | 35.58 | 35.82 | 33.64 | 34.1 | 34.1 | 3.269e+7 |
| 2025-11-17 | MSI | 377.2 | 379.22 | 372.3 | 375.44 | 375.44 | 1.830e+6 |
| 2025-11-17 | VMC | 278.96 | 281.14 | 277.05 | 279 | 279 | 1.384e+6 |
| 2025-11-17 | MTCH | 31.8 | 31.83 | 31.03 | 31.2 | 31.2 | 3.165e+6 |
| 2025-11-17 | NAVI | 11.62 | 11.62 | 10.96 | 10.98 | 10.98 | 792,300 |
| 2025-11-17 | MTD | 1,396.92 | 1,408.1 | 1,385.28 | 1,388.96 | 1,388.96 | 99,945 |
| 2025-11-17 | SOLV | 75.23 | 76.49 | 75 | 76.19 | 76.19 | 1.249e+6 |
| 2025-11-17 | MU | 246.72 | 260.36 | 239.26 | 241.75 | 241.75 | 3.030e+7 |
| 2025-11-17 | XRAY | 10.32 | 10.45 | 10.15 | 10.24 | 10.24 | 5.903e+6 |
| 2025-11-17 | MUR | 29.47 | 29.59 | 28.47 | 28.93 | 28.93 | 2.002e+6 |
| 2025-11-17 | UNH | 316.01 | 323.18 | 314.86 | 315.93 | 315.93 | 6.485e+6 |
| 2025-11-17 | NEM | 87 | 88.77 | 85.69 | 86.67 | 86.67 | 8.832e+6 |
| 2025-11-17 | NDAQ | 86.55 | 86.7 | 84.77 | 85.18 | 85.18 | 1.925e+6 |
| 2025-11-17 | NI | 42.56 | 42.69 | 42.24 | 42.62 | 42.62 | 2.268e+6 |
| 2025-11-17 | URI | 830.44 | 832.9 | 795.23 | 803.14 | 803.14 | 793,803 |
| 2025-11-17 | NKTR | 57.81 | 60.8 | 57.05 | 59.58 | 59.58 | 614,800 |
| 2025-11-17 | PPG | 95.54 | 95.93 | 94.1 | 94.2 | 94.2 | 2.168e+6 |
| 2025-11-17 | NOC | 555.93 | 559.01 | 552.27 | 558.96 | 558.96 | 913,005 |
| 2025-11-17 | USB | 45.97 | 46.06 | 44.37 | 44.57 | 44.57 | 7.832e+6 |
| 2025-11-17 | NOV | 15.51 | 15.64 | 14.87 | 14.88 | 14.88 | 3.477e+6 |
| 2025-11-17 | NTRS | 125.93 | 126.15 | 120.96 | 121.3 | 121.3 | 1.153e+6 |
| 2025-11-17 | NOW | 169.38 | 170.7 | 165.64 | 167.16 | 167.16 | 5.701e+6 |