Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
72701–72750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | MO | 55.63 | 56.15 | 55.2 | 56.05 | 56.05 | 8.937e+6 |
| 2025-11-07 | SPGI | 486.36 | 494.3 | 483.92 | 494.3 | 494.3 | 1.705e+6 |
| 2025-11-07 | MOH | 147.55 | 152.17 | 145.03 | 152.06 | 152.06 | 1.708e+6 |
| 2025-11-07 | TTWO | 232.03 | 243.56 | 227.25 | 232 | 232 | 5.793e+6 |
| 2025-11-07 | MOS | 24.43 | 25.02 | 24.31 | 24.88 | 24.88 | 8.227e+6 |
| 2025-11-07 | VRT | 176.89 | 179.69 | 169.51 | 179.69 | 179.69 | 9.143e+6 |
| 2025-11-07 | MPC | 191.44 | 194.36 | 188.94 | 191.1 | 191.1 | 2.174e+6 |
| 2025-11-07 | SMCI | 39.85 | 40.09 | 38.14 | 39.76 | 39.76 | 3.296e+7 |
| 2025-11-07 | MPWR | 940.52 | 955.48 | 900.73 | 954.73 | 954.73 | 740,045 |
| 2025-11-07 | TXT | 80.29 | 82.05 | 80.04 | 81.99 | 81.99 | 1.372e+6 |
| 2025-11-07 | MRK | 84.6 | 85.23 | 83.9 | 84.92 | 84.92 | 9.214e+6 |
| 2025-11-07 | VMC | 282.31 | 288.39 | 281.66 | 285.71 | 285.71 | 1.688e+6 |
| 2025-11-07 | MRSH | 174.78 | 178.73 | 173.84 | 178.22 | 178.22 | 2.903e+6 |
| 2025-11-07 | VAL | 54.03 | 54.45 | 52.6 | 54.41 | 54.41 | 504,000 |
| 2025-11-07 | MS | 160.46 | 160.85 | 156.36 | 160.61 | 160.61 | 6.323e+6 |
| 2025-11-07 | NAVI | 11.3 | 11.38 | 11.23 | 11.35 | 11.35 | 475,813 |
| 2025-11-07 | MSCI | 571.89 | 577.47 | 570.72 | 576.66 | 576.66 | 552,600 |
| 2025-11-07 | SOLV | 68.62 | 71.58 | 66.8 | 71.52 | 71.52 | 1.739e+6 |
| 2025-11-07 | MSFT | 493.83 | 496.24 | 490.15 | 493.7 | 493.7 | 2.402e+7 |
| 2025-11-07 | XRAY | 10.67 | 11.09 | 10.54 | 11.02 | 11.02 | 6.022e+6 |
| 2025-11-07 | MSI | 385.89 | 392.27 | 385.85 | 388.43 | 388.43 | 1.057e+6 |
| 2025-11-07 | UNH | 315.08 | 319.91 | 309.66 | 319.57 | 319.57 | 9.403e+6 |
| 2025-11-07 | MTCH | 32.16 | 32.76 | 32.06 | 32.48 | 32.48 | 3.873e+6 |
| 2025-11-07 | NDAQ | 85.56 | 87.15 | 85.56 | 86.71 | 86.71 | 3.431e+6 |
| 2025-11-07 | MTD | 1,420.45 | 1,442.52 | 1,377.97 | 1,439.35 | 1,439.35 | 194,327 |
| 2025-11-07 | URI | 831.04 | 846.21 | 828.12 | 842.83 | 842.83 | 376,832 |
| 2025-11-07 | MU | 233.84 | 242.36 | 226.22 | 237.73 | 237.73 | 3.061e+7 |
| 2025-11-07 | USB | 45.7 | 46.41 | 45.56 | 46.39 | 46.39 | 6.870e+6 |
| 2025-11-07 | MUR | 27.37 | 28.09 | 26.9 | 27.59 | 27.59 | 1.744e+6 |
| 2025-11-07 | NSC | 278.58 | 281.81 | 278.58 | 281.78 | 281.78 | 1.090e+6 |
| 2025-11-07 | NEM | 82.34 | 83.1 | 81.09 | 82.98 | 82.98 | 7.556e+6 |
| 2025-11-07 | TDC | 27.78 | 27.91 | 27.13 | 27.6 | 27.6 | 1.924e+6 |
| 2025-11-07 | NI | 42.25 | 43 | 42.05 | 42.99 | 42.99 | 3.341e+6 |
| 2025-11-07 | UBER | 91.61 | 93.17 | 90.3 | 91.99 | 91.99 | 1.649e+7 |
| 2025-11-07 | NKTR | 56 | 57.99 | 55.01 | 55.97 | 55.97 | 859,400 |
| 2025-11-07 | MTB | 180.2 | 183.15 | 179.74 | 183.12 | 183.12 | 768,612 |
| 2025-11-07 | NOC | 567.84 | 567.84 | 558.37 | 564.5 | 564.5 | 646,062 |
| 2025-11-07 | MRNA | 23.87 | 24.57 | 23.04 | 24.54 | 24.54 | 1.038e+7 |
| 2025-11-07 | NOV | 15.19 | 15.33 | 14.99 | 15.26 | 15.26 | 3.200e+6 |
| 2025-11-07 | SCHW | 93.59 | 94.56 | 92.41 | 94.31 | 94.31 | 6.744e+6 |
| 2025-11-07 | NOW | 170.27 | 172.62 | 168.11 | 172.37 | 172.37 | 8.163e+6 |
| 2025-11-07 | OMC | 71.68 | 72.87 | 71.43 | 72.82 | 72.82 | 3.038e+6 |
| 2025-11-07 | NRG | 163.96 | 171.43 | 161 | 171.43 | 171.43 | 2.531e+6 |
| 2025-11-07 | TROW | 99.01 | 100.02 | 98.07 | 99.93 | 99.93 | 1.843e+6 |
| 2025-11-07 | NTAP | 111.72 | 112.42 | 109.74 | 111.85 | 111.85 | 1.765e+6 |
| 2025-11-07 | RTX | 173.27 | 175.67 | 171.78 | 174.96 | 174.96 | 3.774e+6 |
| 2025-11-07 | NTRS | 126.82 | 129.07 | 125.72 | 128.46 | 128.46 | 758,033 |
| 2025-11-07 | VFC | 13.98 | 14.66 | 13.98 | 14.49 | 14.49 | 4.673e+6 |
| 2025-11-07 | NVDA | 184.88 | 188.3 | 178.89 | 188.13 | 188.13 | 2.649e+8 |
| 2025-11-07 | TMUS | 200.7 | 206.55 | 199.62 | 204.99 | 204.99 | 6.464e+6 |