Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76351–76400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | ATO | 171.02 | 171.68 | 169.46 | 169.8 | 169.8 | 1.907e+6 |
| 2025-10-31 | HPQ | 26.76 | 27.11 | 26.54 | 26.91 | 26.91 | 1.427e+7 |
| 2025-10-31 | HOLX | 73.94 | 74 | 73.86 | 73.91 | 73.91 | 2.825e+6 |
| 2025-10-31 | CPAY | 253.71 | 261.64 | 252.84 | 260.35 | 260.35 | 1.667e+6 |
| 2025-10-31 | COO | 69.49 | 70.29 | 69.21 | 69.91 | 69.91 | 1.274e+6 |
| 2025-10-30 | MAT | 18.79 | 19.09 | 18.56 | 18.59 | 18.59 | 4.386e+6 |
| 2025-10-30 | MBC | 12.68 | 12.88 | 12.56 | 12.66 | 12.66 | 1.572e+6 |
| 2025-10-30 | PNR | 106.77 | 108.55 | 106.28 | 106.55 | 106.55 | 889,802 |
| 2025-10-30 | MCD | 297.05 | 300.9 | 296.66 | 298.96 | 298.96 | 3.128e+6 |
| 2025-10-30 | SO | 90.83 | 93.23 | 90.83 | 92.79 | 92.79 | 7.421e+6 |
| 2025-10-30 | UNM | 74 | 74.45 | 72.55 | 72.62 | 72.62 | 2.214e+6 |
| 2025-10-30 | MCHP | 61.55 | 62.17 | 60.7 | 60.85 | 60.85 | 5.753e+6 |
| 2025-10-30 | UNP | 213.67 | 217.87 | 213.32 | 216.42 | 216.42 | 2.807e+6 |
| 2025-10-30 | MCK | 823.57 | 844.83 | 820.26 | 824.08 | 824.08 | 919,321 |
| 2025-10-30 | PODD | 316.81 | 320.43 | 311.5 | 311.95 | 311.95 | 403,553 |
| 2025-10-30 | MCO | 471.19 | 484.36 | 469.82 | 475.86 | 475.86 | 786,053 |
| 2025-10-30 | XEL | 79.88 | 81.45 | 77.26 | 80.37 | 80.37 | 9.264e+6 |
| 2025-10-30 | MDLZ | 57.21 | 58.21 | 56.61 | 56.76 | 56.76 | 1.288e+7 |
| 2025-10-30 | PSKY | 15.65 | 15.72 | 15.23 | 15.32 | 15.32 | 4.880e+6 |
| 2025-10-30 | MDT | 90.37 | 90.55 | 89.32 | 89.58 | 89.58 | 5.617e+6 |
| 2025-10-30 | UAL | 94.93 | 95.76 | 92.34 | 93.38 | 93.38 | 6.272e+6 |
| 2025-10-30 | MET | 76.86 | 78.28 | 76.57 | 77.44 | 77.44 | 2.775e+6 |
| 2025-10-30 | WYNN | 118.22 | 121.12 | 118.22 | 118.95 | 118.95 | 1.112e+6 |
| 2025-10-30 | META | 668.04 | 679.83 | 649.09 | 665.36 | 665.36 | 8.844e+7 |
| 2025-10-30 | UHS | 223.84 | 226.74 | 217.76 | 218.29 | 218.29 | 657,800 |
| 2025-10-30 | MGM | 29.24 | 31.41 | 29.19 | 30.72 | 30.72 | 1.246e+7 |
| 2025-10-30 | SYK | 367.02 | 370.47 | 366.1 | 367.07 | 367.07 | 1.768e+6 |
| 2025-10-30 | MHK | 116.74 | 118.57 | 115.42 | 115.59 | 115.59 | 561,100 |
| 2025-10-30 | WU | 9.07 | 9.18 | 8.87 | 8.97 | 8.97 | 1.360e+7 |
| 2025-10-30 | MKC | 62.83 | 63.78 | 62.72 | 63.11 | 63.11 | 2.352e+6 |
| 2025-10-30 | NCLH | 21.92 | 22.76 | 21.84 | 22.22 | 22.22 | 1.676e+7 |
| 2025-10-30 | MKTX | 156.03 | 159.07 | 156.03 | 157.71 | 157.71 | 819,100 |
| 2025-10-30 | VLO | 167.35 | 170.85 | 166.15 | 167.21 | 167.21 | 1.850e+6 |
| 2025-10-30 | MLM | 604.44 | 614.57 | 602.66 | 611.44 | 611.44 | 470,640 |
| 2025-10-30 | SRE | 91.18 | 91.9 | 90.97 | 91.13 | 91.13 | 2.064e+6 |
| 2025-10-30 | MMM | 162.73 | 166.92 | 162.33 | 164.15 | 164.15 | 2.144e+6 |
| 2025-10-30 | VRSN | 231.09 | 237.39 | 228.82 | 233.38 | 233.38 | 1.193e+6 |
| 2025-10-30 | MNST | 66.87 | 67.45 | 66.27 | 66.57 | 66.57 | 8.726e+6 |
| 2025-10-30 | SPGI | 485.69 | 498.11 | 484.22 | 489.47 | 489.47 | 2.631e+6 |
| 2025-10-30 | MO | 57.15 | 57.47 | 54.57 | 55.18 | 55.18 | 2.461e+7 |
| 2025-10-30 | TTWO | 251.46 | 255.98 | 250 | 252.78 | 252.78 | 1.265e+6 |
| 2025-10-30 | MOH | 160 | 160.1 | 151.02 | 151.1 | 151.1 | 1.888e+6 |
| 2025-10-30 | VRT | 193.75 | 202.34 | 192.28 | 193.65 | 193.65 | 5.694e+6 |
| 2025-10-30 | MOS | 27.66 | 27.69 | 26.6 | 26.95 | 26.95 | 6.039e+6 |
| 2025-10-30 | SMCI | 51.9 | 52.32 | 50.33 | 50.37 | 50.37 | 1.774e+7 |
| 2025-10-30 | MPC | 193.74 | 197.89 | 192.8 | 192.94 | 192.94 | 1.697e+6 |
| 2025-10-30 | TXT | 79.63 | 81.12 | 79.34 | 79.38 | 79.38 | 1.227e+6 |
| 2025-10-30 | MPWR | 1,066.82 | 1,096.46 | 1,066.82 | 1,083.56 | 1,083.56 | 1.263e+6 |
| 2025-10-30 | VMC | 283.92 | 288.85 | 277.39 | 288.4 | 288.4 | 2.617e+6 |
| 2025-10-30 | MRK | 83.29 | 85.92 | 81.99 | 84.92 | 84.92 | 1.668e+7 |