Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
73301–73350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | MGM | 32.13 | 33.02 | 31.69 | 31.72 | 31.72 | 5.201e+6 |
| 2025-11-06 | WYNN | 124.77 | 126.82 | 121.16 | 121.7 | 121.7 | 2.896e+6 |
| 2025-11-06 | MHK | 109.88 | 110.91 | 106.52 | 106.88 | 106.88 | 1.187e+6 |
| 2025-11-06 | UHS | 225.72 | 227.85 | 223.84 | 225.98 | 225.98 | 418,809 |
| 2025-11-06 | MKC | 63.3 | 63.97 | 62.45 | 63.05 | 63.05 | 2.162e+6 |
| 2025-11-06 | SYK | 352.49 | 354.25 | 347.35 | 351.98 | 351.98 | 2.732e+6 |
| 2025-11-06 | MKTX | 160.68 | 164.95 | 159.58 | 163.39 | 163.39 | 1.145e+6 |
| 2025-11-06 | WU | 8.76 | 9.26 | 8.73 | 8.83 | 8.83 | 1.700e+7 |
| 2025-11-06 | MLM | 607.66 | 611.46 | 598 | 606.77 | 606.77 | 479,948 |
| 2025-11-06 | NCLH | 18.57 | 18.93 | 18.07 | 18.24 | 18.24 | 2.380e+7 |
| 2025-11-06 | MMM | 161.93 | 163.2 | 157.36 | 161.58 | 161.58 | 5.193e+6 |
| 2025-11-06 | VLO | 169.11 | 176.06 | 169.11 | 173.02 | 173.02 | 3.112e+6 |
| 2025-11-06 | MNST | 67.33 | 67.71 | 65.88 | 66.31 | 66.31 | 1.013e+7 |
| 2025-11-06 | SRE | 91.14 | 92.45 | 91.12 | 91.47 | 91.47 | 2.660e+6 |
| 2025-11-06 | MO | 55.1 | 55.75 | 54.86 | 55.31 | 55.31 | 7.865e+6 |
| 2025-11-06 | VRSN | 239.25 | 241.24 | 235.1 | 237.34 | 237.34 | 807,437 |
| 2025-11-06 | MOH | 149.8 | 152.8 | 146.8 | 147.12 | 147.12 | 1.333e+6 |
| 2025-11-06 | SPGI | 492.88 | 495.12 | 486.72 | 487.91 | 487.91 | 1.316e+6 |
| 2025-11-06 | MOS | 25.43 | 25.64 | 24.17 | 24.24 | 24.24 | 1.218e+7 |
| 2025-11-06 | TTWO | 253.09 | 256.92 | 252.04 | 252.4 | 252.4 | 3.325e+6 |
| 2025-11-06 | MPC | 185.04 | 193.24 | 185.04 | 190.07 | 190.07 | 3.079e+6 |
| 2025-11-06 | VRT | 190.9 | 190.9 | 180.4 | 182.91 | 182.91 | 5.907e+6 |
| 2025-11-06 | MPWR | 991.48 | 1,002.29 | 950.57 | 954.54 | 954.54 | 676,976 |
| 2025-11-06 | SMCI | 42.5 | 42.82 | 40.3 | 40.34 | 40.34 | 3.209e+7 |
| 2025-11-06 | MRK | 83.15 | 84.81 | 83.02 | 84.43 | 84.43 | 1.060e+7 |
| 2025-11-06 | TXT | 80.25 | 81.23 | 80.02 | 80.39 | 80.39 | 900,100 |
| 2025-11-06 | MRSH | 175.24 | 177.19 | 174.1 | 174.79 | 174.79 | 2.693e+6 |
| 2025-11-06 | VMC | 282.61 | 288.36 | 282.61 | 284.72 | 284.72 | 1.451e+6 |
| 2025-11-06 | MS | 162.8 | 163.89 | 160.9 | 161.66 | 161.66 | 4.293e+6 |
| 2025-11-06 | VAL | 53.13 | 54.6 | 52.62 | 54.08 | 54.08 | 1.162e+6 |
| 2025-11-06 | MSCI | 563.3 | 575.8 | 561.1 | 574.23 | 574.23 | 709,097 |
| 2025-11-06 | NAVI | 11.51 | 11.54 | 11.28 | 11.3 | 11.3 | 690,600 |
| 2025-11-06 | MSFT | 502.49 | 502.53 | 492.7 | 493.98 | 493.98 | 2.741e+7 |
| 2025-11-06 | SOLV | 67.47 | 68.31 | 66.11 | 66.28 | 66.28 | 1.792e+6 |
| 2025-11-06 | MSI | 390.66 | 393.55 | 385.46 | 386.78 | 386.78 | 1.542e+6 |
| 2025-11-06 | XRAY | 11.2 | 11.2 | 10.53 | 10.86 | 10.86 | 1.023e+7 |
| 2025-11-06 | MTCH | 32.64 | 33.16 | 31.95 | 32.26 | 32.26 | 4.336e+6 |
| 2025-11-06 | UNH | 324.21 | 327.62 | 316.85 | 316.96 | 316.96 | 7.922e+6 |
| 2025-11-06 | MTD | 1,423.71 | 1,449.79 | 1,417.5 | 1,439.62 | 1,439.62 | 211,000 |
| 2025-11-06 | NDAQ | 84.79 | 86.07 | 84.51 | 85.67 | 85.67 | 2.770e+6 |
| 2025-11-06 | MU | 237.65 | 246.21 | 234.69 | 238.14 | 238.14 | 3.202e+7 |
| 2025-11-06 | URI | 839.35 | 846.11 | 828.43 | 839.64 | 839.64 | 758,436 |
| 2025-11-06 | MUR | 26.98 | 27.64 | 25.98 | 27.15 | 27.15 | 3.179e+6 |
| 2025-11-06 | NEM | 82.03 | 83.93 | 81.7 | 82.13 | 82.13 | 9.712e+6 |
| 2025-11-06 | NSC | 276.51 | 279.16 | 276.05 | 278.31 | 278.31 | 1.088e+6 |
| 2025-11-06 | NI | 42.24 | 42.5 | 41.86 | 42.23 | 42.23 | 4.379e+6 |
| 2025-11-06 | TDC | 27.52 | 28.62 | 27.14 | 28.3 | 28.3 | 4.375e+6 |
| 2025-11-06 | NKTR | 54.05 | 57.41 | 53.6 | 55.12 | 55.12 | 884,000 |
| 2025-11-06 | NOC | 565.88 | 573.87 | 565.83 | 567.83 | 567.83 | 610,823 |
| 2025-11-06 | NKE | 61.09 | 61.68 | 60.88 | 61.1 | 61.1 | 1.516e+7 |