Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71451–71500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | MDT | 91.55 | 93.94 | 91.38 | 93.94 | 93.94 | 8.556e+6 |
| 2025-11-11 | URBN | 61.61 | 62.21 | 60.52 | 61.37 | 61.37 | 1.845e+6 |
| 2025-11-11 | MET | 76.28 | 76.71 | 76.12 | 76.65 | 76.65 | 3.930e+6 |
| 2025-11-11 | UAL | 95.82 | 97 | 93.56 | 94.95 | 94.95 | 5.037e+6 |
| 2025-11-11 | META | 626.96 | 628.52 | 618.36 | 626.04 | 626.04 | 1.330e+7 |
| 2025-11-11 | WYNN | 126.53 | 129.92 | 124.35 | 125.2 | 125.2 | 1.567e+6 |
| 2025-11-11 | MGM | 32.94 | 33.5 | 32.76 | 32.87 | 32.87 | 3.709e+6 |
| 2025-11-11 | UHS | 223.42 | 225.82 | 221.11 | 224 | 224 | 505,548 |
| 2025-11-11 | MHK | 109 | 109.6 | 107.7 | 108.85 | 108.85 | 704,533 |
| 2025-11-11 | WU | 8.48 | 8.61 | 8.45 | 8.48 | 8.48 | 7.427e+6 |
| 2025-11-11 | MKC | 63.58 | 64.83 | 63.58 | 64.68 | 64.68 | 3.172e+6 |
| 2025-11-11 | SYK | 354.22 | 362.19 | 352.24 | 361.82 | 361.82 | 2.228e+6 |
| 2025-11-11 | MKTX | 167.28 | 172.04 | 166.9 | 168.96 | 168.96 | 675,100 |
| 2025-11-11 | NCLH | 18.92 | 19.14 | 18.75 | 18.82 | 18.82 | 1.395e+7 |
| 2025-11-11 | MLM | 615.49 | 623.4 | 615.2 | 618.81 | 618.81 | 238,449 |
| 2025-11-11 | VLO | 177.04 | 179.88 | 176.9 | 177.79 | 177.79 | 1.869e+6 |
| 2025-11-11 | MMM | 165.35 | 167.83 | 163.71 | 166.34 | 166.34 | 2.366e+6 |
| 2025-11-11 | SRE | 91.72 | 92.52 | 91.02 | 92.21 | 92.21 | 3.201e+6 |
| 2025-11-11 | MNST | 70.25 | 72.12 | 70.15 | 71.91 | 71.91 | 7.130e+6 |
| 2025-11-11 | VRSN | 244.14 | 247.56 | 243.7 | 246.33 | 246.33 | 535,240 |
| 2025-11-11 | MO | 55.82 | 56.73 | 55.79 | 56.41 | 56.41 | 6.975e+6 |
| 2025-11-11 | SPGI | 492.88 | 496.53 | 491.44 | 495.6 | 495.6 | 1.131e+6 |
| 2025-11-11 | MOH | 142.25 | 145 | 140.02 | 143.52 | 143.52 | 1.616e+6 |
| 2025-11-11 | TTWO | 234.06 | 241.43 | 233.2 | 240.7 | 240.7 | 2.072e+6 |
| 2025-11-11 | MOS | 24.81 | 25.19 | 24.35 | 25.01 | 25.01 | 6.901e+6 |
| 2025-11-11 | VRT | 183.89 | 187.36 | 177.93 | 178.94 | 178.94 | 5.626e+6 |
| 2025-11-11 | MPC | 195.08 | 198.95 | 194.71 | 197.38 | 197.38 | 2.133e+6 |
| 2025-11-11 | SMCI | 39.99 | 39.99 | 38.58 | 38.82 | 38.82 | 2.171e+7 |
| 2025-11-11 | MPWR | 963.63 | 975.16 | 947.62 | 951.2 | 951.2 | 580,565 |
| 2025-11-11 | TXT | 82.19 | 82.79 | 81.55 | 82.41 | 82.41 | 681,500 |
| 2025-11-11 | MRK | 85.98 | 89.64 | 85.89 | 89.52 | 89.52 | 1.544e+7 |
| 2025-11-11 | VMC | 291.87 | 295.7 | 291.4 | 293.96 | 293.96 | 993,920 |
| 2025-11-11 | MRSH | 177.17 | 180.27 | 176.33 | 180.07 | 180.07 | 2.720e+6 |
| 2025-11-11 | VAL | 56.2 | 58.85 | 56.12 | 58.2 | 58.2 | 996,624 |
| 2025-11-11 | MS | 163.51 | 164.92 | 163 | 164.7 | 164.7 | 3.238e+6 |
| 2025-11-11 | NAVI | 11.41 | 11.48 | 11.35 | 11.41 | 11.41 | 389,318 |
| 2025-11-11 | MSCI | 572.93 | 581.12 | 570.27 | 578.18 | 578.18 | 366,300 |
| 2025-11-11 | SOLV | 72.33 | 73.92 | 72.22 | 73.88 | 73.88 | 919,142 |
| 2025-11-11 | MSFT | 501.63 | 506.4 | 499.2 | 505.49 | 505.49 | 1.798e+7 |
| 2025-11-11 | XRAY | 10.84 | 10.95 | 10.72 | 10.82 | 10.82 | 4.496e+6 |
| 2025-11-11 | MSI | 391.45 | 392.33 | 388.27 | 389.63 | 389.63 | 1.176e+6 |
| 2025-11-11 | UNH | 318.67 | 323.16 | 315.3 | 322.76 | 322.76 | 7.158e+6 |
| 2025-11-11 | MTCH | 32.89 | 33.01 | 32.48 | 32.54 | 32.54 | 2.768e+6 |
| 2025-11-11 | NDAQ | 87.36 | 87.7 | 87.17 | 87.3 | 87.3 | 1.493e+6 |
| 2025-11-11 | MTD | 1,445.2 | 1,462.09 | 1,437.55 | 1,445.06 | 1,445.06 | 145,000 |
| 2025-11-11 | URI | 847.08 | 858.13 | 842.12 | 849.55 | 849.55 | 310,100 |
| 2025-11-11 | MU | 248.13 | 249.78 | 238.59 | 240.91 | 240.91 | 2.262e+7 |
| 2025-11-11 | USB | 46.76 | 46.99 | 46.39 | 46.68 | 46.68 | 4.752e+6 |
| 2025-11-11 | MUR | 27.9 | 29.2 | 27.9 | 28.9 | 28.9 | 3.015e+6 |
| 2025-11-11 | NSC | 285.47 | 285.9 | 283.85 | 285.07 | 285.07 | 727,543 |