Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72451–72500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | MSCI | 575.68 | 575.96 | 566.46 | 570.82 | 570.82 | 683,900 |
| 2025-11-10 | NAVI | 11.37 | 11.41 | 11.23 | 11.37 | 11.37 | 343,528 |
| 2025-11-10 | MSFT | 496.9 | 503.66 | 495.67 | 502.82 | 502.82 | 2.610e+7 |
| 2025-11-10 | SOLV | 71.25 | 72.24 | 70.06 | 71.79 | 71.79 | 1.204e+6 |
| 2025-11-10 | MSI | 388.41 | 392.41 | 386.96 | 391.66 | 391.66 | 1.374e+6 |
| 2025-11-10 | XRAY | 11.05 | 11.09 | 10.76 | 10.84 | 10.84 | 5.414e+6 |
| 2025-11-10 | MTCH | 32.82 | 33.01 | 32.18 | 32.91 | 32.91 | 3.494e+6 |
| 2025-11-10 | UNH | 315.4 | 319.6 | 312.62 | 316.97 | 316.97 | 9.284e+6 |
| 2025-11-10 | MTD | 1,434.42 | 1,445.94 | 1,413.92 | 1,432.57 | 1,432.57 | 106,223 |
| 2025-11-10 | NDAQ | 86.67 | 87.77 | 86.31 | 87.29 | 87.29 | 2.085e+6 |
| 2025-11-10 | MU | 247.75 | 256.86 | 247.6 | 253.09 | 253.09 | 2.787e+7 |
| 2025-11-10 | URI | 850.31 | 857.47 | 838.44 | 849.07 | 849.07 | 429,907 |
| 2025-11-10 | MUR | 27.89 | 28.18 | 26.84 | 27.93 | 27.93 | 1.960e+6 |
| 2025-11-10 | USB | 46.47 | 46.87 | 46.18 | 46.64 | 46.64 | 5.686e+6 |
| 2025-11-10 | NEM | 86.2 | 88.43 | 85.38 | 87.83 | 87.83 | 1.015e+7 |
| 2025-11-10 | NSC | 280.92 | 285.2 | 280.5 | 284.42 | 284.42 | 1.369e+6 |
| 2025-11-10 | NI | 42.85 | 43.3 | 42.7 | 43.15 | 43.15 | 3.114e+6 |
| 2025-11-10 | NKTR | 56.72 | 58.61 | 54.59 | 57.97 | 57.97 | 687,438 |
| 2025-11-10 | RRC | 38.2 | 38.3 | 37.31 | 37.53 | 37.53 | 2.293e+6 |
| 2025-11-10 | OMC | 72.63 | 72.63 | 69.72 | 71.32 | 71.32 | 3.922e+6 |
| 2025-11-10 | TROW | 100.59 | 100.99 | 98.8 | 100.26 | 100.26 | 1.662e+6 |
| 2025-11-10 | RTX | 174.83 | 177.51 | 174.3 | 177 | 177 | 2.739e+6 |
| 2025-11-10 | NOC | 560.73 | 562.97 | 553.37 | 558.92 | 558.92 | 1.076e+6 |
| 2025-11-10 | PM | 149.39 | 152.4 | 148.66 | 152.31 | 152.31 | 4.977e+6 |
| 2025-11-10 | NOV | 15.4 | 15.6 | 15.32 | 15.5 | 15.5 | 4.772e+6 |
| 2025-11-10 | XYZ | 66.64 | 68.05 | 64.97 | 66.8 | 66.8 | 8.017e+6 |
| 2025-11-10 | NOW | 172.77 | 173.72 | 170.23 | 173.26 | 173.26 | 7.045e+6 |
| 2025-11-10 | TMUS | 204.19 | 205.18 | 202.48 | 203.87 | 203.87 | 4.080e+6 |
| 2025-11-10 | XYL | 150.53 | 151.21 | 148.27 | 150.11 | 150.11 | 947,600 |
| 2025-11-10 | TSN | 54.48 | 54.75 | 52.03 | 53 | 53 | 6.190e+6 |
| 2025-11-10 | ORCL | 244.45 | 245.73 | 235.62 | 239.36 | 239.36 | 1.670e+7 |
| 2025-11-10 | NRG | 174.55 | 175.63 | 163.08 | 165.68 | 165.68 | 2.225e+6 |
| 2025-11-10 | PLD | 123.47 | 124 | 121.73 | 122.95 | 122.95 | 2.101e+6 |
| 2025-11-10 | SNDK | 247 | 270.91 | 247 | 267.95 | 267.95 | 1.528e+7 |
| 2025-11-10 | OI | 13 | 13.1 | 12.61 | 12.84 | 12.84 | 1.469e+6 |
| 2025-11-10 | NTAP | 113.16 | 113.61 | 109.53 | 111.39 | 111.39 | 2.084e+6 |
| 2025-11-10 | NVDA | 195.09 | 199.92 | 193.77 | 199.03 | 199.03 | 1.989e+8 |
| 2025-11-10 | STT | 117.16 | 118.82 | 116.62 | 118.12 | 118.12 | 1.431e+6 |
| 2025-11-10 | NVR | 7,232.59 | 7,366.01 | 7,213.18 | 7,336.81 | 7,336.81 | 23,000 |
| 2025-11-10 | ROK | 373.52 | 389.72 | 373.52 | 387.27 | 387.27 | 1.406e+6 |
| 2025-11-10 | ULTA | 523.33 | 526.19 | 516.01 | 516.56 | 516.56 | 411,195 |
| 2025-11-10 | NWL | 3.14 | 3.23 | 3.1 | 3.12 | 3.12 | 1.171e+7 |
| 2025-11-10 | PKG | 198.16 | 199.29 | 196.12 | 198.33 | 198.33 | 709,200 |
| 2025-11-10 | NWS | 30.18 | 30.36 | 29.91 | 30.21 | 30.21 | 1.025e+6 |