Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75751–75800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | XEL | 79.97 | 80.59 | 78.61 | 79.96 | 79.96 | 6.203e+6 |
| 2025-10-31 | MCO | 472.84 | 480.14 | 471.92 | 477.18 | 477.18 | 687,600 |
| 2025-10-31 | PSKY | 15.24 | 15.51 | 15.15 | 15.25 | 15.25 | 6.731e+6 |
| 2025-10-31 | MDLZ | 55.96 | 56.91 | 55.62 | 56.44 | 56.44 | 1.326e+7 |
| 2025-10-31 | UAL | 93.49 | 94.8 | 92.91 | 94.04 | 94.04 | 5.830e+6 |
| 2025-10-31 | MDT | 89.21 | 89.92 | 88.71 | 89.31 | 89.31 | 5.960e+6 |
| 2025-10-31 | WYNN | 118.46 | 119.22 | 116.99 | 118.17 | 118.17 | 1.703e+6 |
| 2025-10-31 | MET | 76.96 | 78.27 | 76.87 | 78.09 | 78.09 | 4.381e+6 |
| 2025-10-31 | UHS | 217.39 | 219.74 | 215.25 | 216.62 | 216.62 | 507,900 |
| 2025-10-31 | META | 673.39 | 673.77 | 644.49 | 647.27 | 647.27 | 5.695e+7 |
| 2025-10-31 | SYK | 361.82 | 367.52 | 353.89 | 354.4 | 354.4 | 2.750e+6 |
| 2025-10-31 | MGM | 30.67 | 32.07 | 30.52 | 32.03 | 32.03 | 9.213e+6 |
| 2025-10-31 | WU | 8.82 | 8.95 | 8.68 | 8.88 | 8.88 | 1.199e+7 |
| 2025-10-31 | MHK | 115.25 | 115.74 | 112.88 | 113.64 | 113.64 | 1.018e+6 |
| 2025-10-31 | NCLH | 22.13 | 22.49 | 22.07 | 22.42 | 22.42 | 1.618e+7 |
| 2025-10-31 | MKC | 62.7 | 63.46 | 62.16 | 63.15 | 63.15 | 3.241e+6 |
| 2025-10-31 | VLO | 166.97 | 168.11 | 164.18 | 166.68 | 166.68 | 1.670e+6 |
| 2025-10-31 | MKTX | 157.6 | 159.74 | 156.4 | 157.78 | 157.78 | 528,706 |
| 2025-10-31 | SRE | 90.39 | 91.14 | 89.74 | 90.64 | 90.64 | 3.027e+6 |
| 2025-10-31 | MLM | 607.44 | 616.18 | 605.56 | 611.52 | 611.52 | 354,225 |
| 2025-10-31 | VRSN | 233.65 | 238.15 | 231.62 | 237.54 | 237.54 | 946,222 |
| 2025-10-31 | MMM | 163.2 | 165.03 | 162.93 | 164.2 | 164.2 | 2.097e+6 |
| 2025-10-31 | SPGI | 491.85 | 495.87 | 483.5 | 485.13 | 485.13 | 2.523e+6 |
| 2025-10-31 | MNST | 66.25 | 67.07 | 65.88 | 66.83 | 66.83 | 5.004e+6 |
| 2025-10-31 | TTWO | 253.16 | 257.09 | 253.16 | 256.37 | 256.37 | 1.411e+6 |
| 2025-10-31 | MO | 55.2 | 56.09 | 54.4 | 54.45 | 54.45 | 1.568e+7 |
| 2025-10-31 | VRT | 196.84 | 199.76 | 188.47 | 192.75 | 192.75 | 7.727e+6 |
| 2025-10-31 | MOH | 151.1 | 153.57 | 147.75 | 153.06 | 153.06 | 1.551e+6 |
| 2025-10-31 | SMCI | 51.39 | 52.99 | 50.8 | 51.96 | 51.96 | 1.982e+7 |
| 2025-10-31 | MOS | 26.95 | 27.29 | 26.6 | 26.7 | 26.7 | 7.274e+6 |
| 2025-10-31 | TXT | 79.17 | 81.27 | 79.01 | 80.77 | 80.77 | 1.413e+6 |
| 2025-10-31 | MPC | 193.5 | 193.8 | 190.67 | 192.23 | 192.23 | 1.539e+6 |
| 2025-10-31 | VMC | 286.22 | 289.89 | 283.56 | 287.9 | 287.9 | 1.463e+6 |
| 2025-10-31 | MPWR | 1,016.4 | 1,034.51 | 932.48 | 1,001.3 | 1,001.3 | 1.647e+6 |
| 2025-10-31 | VAL | 57.97 | 57.97 | 55.13 | 56.12 | 56.12 | 1.309e+6 |
| 2025-10-31 | MRK | 84.08 | 85.1 | 83.23 | 84.63 | 84.63 | 1.239e+7 |
| 2025-10-31 | NAVI | 11.53 | 11.88 | 11.44 | 11.85 | 11.85 | 1.134e+6 |
| 2025-10-31 | MRSH | 176.09 | 177.48 | 174.31 | 176.34 | 176.34 | 4.252e+6 |
| 2025-10-31 | SOLV | 68.89 | 69.92 | 68.04 | 69.04 | 69.04 | 836,700 |
| 2025-10-31 | MS | 161.59 | 163.12 | 161.15 | 162.23 | 162.23 | 5.324e+6 |
| 2025-10-31 | XRAY | 12.24 | 12.47 | 12.08 | 12.43 | 12.43 | 2.904e+6 |
| 2025-10-31 | MSCI | 573.01 | 585.19 | 570.46 | 582.3 | 582.3 | 871,425 |
| 2025-10-31 | UNH | 339.46 | 341.32 | 332.29 | 336.67 | 336.67 | 8.391e+6 |
| 2025-10-31 | MSFT | 525.56 | 526 | 511.87 | 514.56 | 514.56 | 3.401e+7 |
| 2025-10-31 | NDAQ | 85.01 | 85.86 | 84.76 | 84.97 | 84.97 | 2.817e+6 |
| 2025-10-31 | MSI | 417.15 | 417.15 | 402.43 | 404.29 | 404.29 | 1.961e+6 |
| 2025-10-31 | URI | 852.34 | 877.83 | 844.57 | 865.61 | 865.61 | 697,612 |
| 2025-10-31 | MTCH | 32.04 | 32.25 | 31.86 | 31.95 | 31.95 | 4.785e+6 |
| 2025-10-31 | UBER | 97.46 | 98.45 | 96.15 | 96.5 | 96.5 | 1.533e+7 |
| 2025-10-31 | MTD | 1,391.08 | 1,424.72 | 1,380.35 | 1,416.29 | 1,416.29 | 177,747 |