Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72051–72100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | MAT | 18.83 | 19.18 | 18.8 | 19.16 | 19.16 | 2.711e+6 |
| 2025-11-10 | NEE | 83.05 | 84.32 | 82.56 | 83.63 | 83.63 | 1.170e+7 |
| 2025-11-10 | MBC | 11.05 | 11.24 | 10.68 | 10.69 | 10.69 | 2.458e+6 |
| 2025-11-10 | PNR | 107.27 | 109.23 | 106.93 | 108.09 | 108.09 | 1.304e+6 |
| 2025-11-10 | MCD | 295.57 | 296.58 | 292.65 | 295.67 | 295.67 | 3.824e+6 |
| 2025-11-10 | UNM | 77.09 | 77.82 | 76.36 | 76.41 | 76.41 | 918,662 |
| 2025-11-10 | MCHP | 56.2 | 56.45 | 53.97 | 54.32 | 54.32 | 9.867e+6 |
| 2025-11-10 | UNP | 218.63 | 222.17 | 218.31 | 221.42 | 221.42 | 4.095e+6 |
| 2025-11-10 | MCK | 841.43 | 860.47 | 840.56 | 857.86 | 857.86 | 571,780 |
| 2025-11-10 | PODD | 320.63 | 325 | 311.51 | 320.35 | 320.35 | 545,020 |
| 2025-11-10 | MCO | 483.87 | 484.51 | 477.04 | 481.78 | 481.78 | 572,600 |
| 2025-11-10 | POM | 5.5 | 5.75 | 5.03 | 5.38 | 5.38 | 471,710 |
| 2025-11-10 | MDLZ | 55.99 | 56.05 | 55.2 | 55.25 | 55.25 | 9.205e+6 |
| 2025-11-10 | XEL | 79.71 | 79.96 | 78.79 | 79.2 | 79.2 | 5.354e+6 |
| 2025-11-10 | MDT | 90.54 | 91.37 | 90.12 | 91.24 | 91.24 | 5.375e+6 |
| 2025-11-10 | PSKY | 14.99 | 15.18 | 14.83 | 15.11 | 15.11 | 1.301e+7 |
| 2025-11-10 | MET | 75.36 | 76.69 | 74.92 | 76.05 | 76.05 | 4.511e+6 |
| 2025-11-10 | URBN | 64.29 | 65.55 | 61.55 | 62.02 | 62.02 | 2.094e+6 |
| 2025-11-10 | META | 630.04 | 633.94 | 617.08 | 630.71 | 630.71 | 1.925e+7 |
| 2025-11-10 | UAL | 99.2 | 100.62 | 95.41 | 96.14 | 96.14 | 5.976e+6 |
| 2025-11-10 | MGM | 32.89 | 33.25 | 32.69 | 32.85 | 32.85 | 3.927e+6 |
| 2025-11-10 | WYNN | 126.07 | 133.28 | 125.97 | 127.99 | 127.99 | 2.400e+6 |
| 2025-11-10 | MHK | 108.88 | 108.88 | 106.91 | 108.08 | 108.08 | 943,300 |
| 2025-11-10 | UHS | 218.11 | 223.74 | 216.87 | 222.24 | 222.24 | 976,300 |
| 2025-11-10 | MKC | 64.02 | 64.03 | 63.23 | 63.3 | 63.3 | 1.538e+6 |
| 2025-11-10 | SYK | 352.56 | 353.46 | 349.42 | 353.18 | 353.18 | 1.869e+6 |
| 2025-11-10 | WU | 8.71 | 8.73 | 8.39 | 8.45 | 8.45 | 9.142e+6 |
| 2025-11-10 | MKTX | 167.95 | 168.38 | 162.65 | 166.78 | 166.78 | 656,713 |
| 2025-11-10 | MLM | 608.59 | 619.13 | 603.93 | 615.18 | 615.18 | 320,722 |
| 2025-11-10 | NCLH | 19.63 | 19.69 | 18.85 | 19.04 | 19.04 | 2.628e+7 |
| 2025-11-10 | MMM | 162.72 | 166.83 | 161.7 | 165.35 | 165.35 | 2.755e+6 |
| 2025-11-10 | VLO | 172.55 | 177.09 | 170.04 | 176.14 | 176.14 | 2.146e+6 |
| 2025-11-10 | MNST | 69.83 | 71.25 | 69.37 | 70.03 | 70.03 | 6.721e+6 |
| 2025-11-10 | SRE | 92.62 | 92.79 | 91.18 | 91.62 | 91.62 | 3.808e+6 |
| 2025-11-10 | MO | 55.87 | 55.92 | 55.3 | 55.58 | 55.58 | 7.814e+6 |
| 2025-11-10 | VRSN | 240.66 | 245.63 | 239.82 | 245.31 | 245.31 | 741,295 |
| 2025-11-10 | MOH | 145 | 147.14 | 139.29 | 140.9 | 140.9 | 2.275e+6 |
| 2025-11-10 | SPGI | 491.48 | 492.81 | 485.5 | 491.73 | 491.73 | 1.506e+6 |
| 2025-11-10 | MOS | 25.13 | 25.36 | 24.55 | 25.18 | 25.18 | 8.266e+6 |
| 2025-11-10 | TTWO | 231.97 | 237.02 | 229.1 | 234.06 | 234.06 | 3.223e+6 |
| 2025-11-10 | MPC | 190.67 | 196.03 | 188.92 | 193.66 | 193.66 | 2.269e+6 |
| 2025-11-10 | VRT | 187.91 | 191.3 | 184.65 | 187.73 | 187.73 | 5.590e+6 |
| 2025-11-10 | MPWR | 983.02 | 986.08 | 944.38 | 972.72 | 972.72 | 608,506 |
| 2025-11-10 | SMCI | 41.46 | 41.63 | 39.9 | 40.19 | 40.19 | 2.640e+7 |
| 2025-11-10 | MRK | 85.32 | 85.99 | 84.45 | 85.38 | 85.38 | 8.320e+6 |
| 2025-11-10 | TXT | 82.02 | 82.66 | 80.73 | 82.02 | 82.02 | 1.443e+6 |
| 2025-11-10 | MRSH | 177.04 | 178.05 | 175.05 | 176.31 | 176.31 | 2.143e+6 |
| 2025-11-10 | VMC | 286.12 | 294.2 | 285.33 | 291.71 | 291.71 | 1.141e+6 |
| 2025-11-10 | MS | 162.04 | 164.27 | 162.04 | 163.27 | 163.27 | 5.016e+6 |
| 2025-11-10 | VAL | 55.33 | 56.45 | 54.45 | 55.99 | 55.99 | 969,700 |