Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72651–72700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | MAA | 126.41 | 126.92 | 125.43 | 126.55 | 126.55 | 1.039e+6 |
| 2025-11-10 | MAR | 290.3 | 292.35 | 284.32 | 288.66 | 288.66 | 1.738e+6 |
| 2025-11-10 | EMN | 59.99 | 60.25 | 58.78 | 60.02 | 60.02 | 1.894e+6 |
| 2025-11-10 | HOG | 25.11 | 25.24 | 24.11 | 24.77 | 24.77 | 1.852e+6 |
| 2025-11-10 | COIN | 323.02 | 324.8 | 311.66 | 317.93 | 317.93 | 8.950e+6 |
| 2025-11-10 | HII | 308.84 | 317.39 | 308.64 | 316.27 | 316.27 | 708,128 |
| 2025-11-10 | ATO | 173.95 | 176.03 | 173.83 | 175.77 | 175.77 | 885,811 |
| 2025-11-10 | GM | 70.69 | 71.02 | 69.57 | 70.74 | 70.74 | 8.593e+6 |
| 2025-11-10 | HOLX | 74.12 | 74.42 | 74.08 | 74.3 | 74.3 | 2.147e+6 |
| 2025-11-10 | IVZ | 23.2 | 23.27 | 22.79 | 23.07 | 23.07 | 3.183e+6 |
| 2025-11-10 | COO | 70.1 | 70.94 | 69.69 | 70.72 | 70.72 | 1.641e+6 |
| 2025-11-10 | KEY | 17.8 | 17.99 | 17.62 | 17.75 | 17.75 | 1.712e+7 |
| 2025-11-10 | ESS | 253.92 | 256.17 | 250.78 | 254.84 | 254.84 | 451,200 |
| 2025-11-10 | IPGP | 89.72 | 90.2 | 86.5 | 86.57 | 86.57 | 238,327 |
| 2025-11-10 | LLY | 935.19 | 977.24 | 933.87 | 961.96 | 961.96 | 5.697e+6 |
| 2025-11-07 | NEE | 80.82 | 82.88 | 80.53 | 82.81 | 82.81 | 9.167e+6 |
| 2025-11-07 | MAT | 18.63 | 18.91 | 18.52 | 18.73 | 18.73 | 2.985e+6 |
| 2025-11-07 | PNR | 105.16 | 107.29 | 104.31 | 106.76 | 106.76 | 1.024e+6 |
| 2025-11-07 | MBC | 11 | 11.25 | 10.85 | 10.99 | 10.99 | 2.609e+6 |
| 2025-11-07 | UNM | 75.37 | 77.42 | 74.74 | 77.22 | 77.22 | 1.882e+6 |
| 2025-11-07 | MCD | 296.89 | 299.08 | 294.91 | 296.22 | 296.22 | 3.250e+6 |
| 2025-11-07 | UNP | 216.8 | 219.24 | 215.8 | 219.04 | 219.04 | 3.736e+6 |
| 2025-11-07 | MCHP | 55.09 | 55.19 | 51.77 | 55.17 | 55.17 | 1.910e+7 |
| 2025-11-07 | PODD | 326.35 | 332.95 | 316.86 | 319.82 | 319.82 | 677,200 |
| 2025-11-07 | MCK | 860.11 | 866.1 | 844.94 | 850.49 | 850.49 | 619,400 |
| 2025-11-07 | POM | 6.28 | 6.28 | 5 | 5.34 | 5.34 | 2.325e+6 |
| 2025-11-07 | MCO | 477.48 | 484.98 | 476.06 | 484.81 | 484.81 | 656,100 |
| 2025-11-07 | XEL | 79.34 | 80.18 | 78.8 | 79.7 | 79.7 | 4.770e+6 |
| 2025-11-07 | MDLZ | 55.54 | 56.8 | 55.21 | 56.17 | 56.17 | 8.717e+6 |
| 2025-11-07 | PSKY | 14.52 | 15.14 | 14.51 | 14.96 | 14.96 | 9.773e+6 |
| 2025-11-07 | MDT | 89.31 | 90.83 | 88.82 | 90.79 | 90.79 | 7.521e+6 |
| 2025-11-07 | URBN | 62.73 | 64.36 | 62.26 | 63.9 | 63.9 | 1.562e+6 |
| 2025-11-07 | MET | 74.28 | 75.05 | 73.32 | 75.03 | 75.03 | 6.229e+6 |
| 2025-11-07 | UAL | 93.31 | 100.29 | 92.5 | 97.43 | 97.43 | 6.144e+6 |
| 2025-11-07 | META | 615.47 | 621.1 | 600.2 | 620.68 | 620.68 | 2.995e+7 |
| 2025-11-07 | WYNN | 119.28 | 125.99 | 118.78 | 125.27 | 125.27 | 3.206e+6 |
| 2025-11-07 | MGM | 31.61 | 32.92 | 31.35 | 32.66 | 32.66 | 4.250e+6 |
| 2025-11-07 | UHS | 226.67 | 229.35 | 224.9 | 228.82 | 228.82 | 573,200 |
| 2025-11-07 | MHK | 106.92 | 109.44 | 106.71 | 108.69 | 108.69 | 902,648 |
| 2025-11-07 | SYK | 352.8 | 355.65 | 350.68 | 354.19 | 354.19 | 1.523e+6 |
| 2025-11-07 | MKC | 63.41 | 64.54 | 63.1 | 64.02 | 64.02 | 1.663e+6 |
| 2025-11-07 | WU | 8.79 | 8.94 | 8.59 | 8.66 | 8.66 | 8.653e+6 |
| 2025-11-07 | MKTX | 166 | 170.54 | 163.75 | 164.89 | 164.89 | 1.111e+6 |
| 2025-11-07 | NCLH | 18.42 | 19.45 | 18.38 | 19.07 | 19.07 | 2.557e+7 |
| 2025-11-07 | MLM | 604.94 | 613.7 | 603.16 | 609.07 | 609.07 | 358,543 |
| 2025-11-07 | VLO | 173.76 | 175.96 | 171.3 | 172.64 | 172.64 | 2.393e+6 |
| 2025-11-07 | MMM | 161.64 | 162.99 | 160.41 | 162.56 | 162.56 | 2.506e+6 |
| 2025-11-07 | SRE | 91.75 | 92.62 | 90.58 | 92.39 | 92.39 | 3.506e+6 |
| 2025-11-07 | MNST | 70.42 | 72.62 | 68.51 | 69.73 | 69.73 | 1.411e+7 |
| 2025-11-07 | VRSN | 237.34 | 240.89 | 236.5 | 239.69 | 239.69 | 613,036 |