Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79451–79500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | MPWR | 1,041.15 | 1,072.04 | 1,034.78 | 1,066.86 | 1,066.86 | 727,570 |
| 2025-10-23 | MRK | 86.18 | 86.73 | 85.54 | 85.81 | 85.81 | 7.688e+6 |
| 2025-10-23 | MRSH | 187.41 | 187.6 | 185.22 | 186.17 | 186.17 | 2.448e+6 |
| 2025-10-23 | MS | 156.24 | 157.41 | 155.25 | 156.64 | 156.64 | 3.736e+6 |
| 2025-10-23 | MSCI | 530.86 | 533.47 | 527.42 | 533.03 | 533.03 | 440,300 |
| 2025-10-23 | MSFT | 519.18 | 520.66 | 515.35 | 517.29 | 517.29 | 1.402e+7 |
| 2025-10-23 | MSI | 443.87 | 445.26 | 440.76 | 442.18 | 442.18 | 773,435 |
| 2025-10-23 | MTCH | 32.77 | 32.85 | 32.23 | 32.36 | 32.36 | 2.950e+6 |
| 2025-10-23 | MTD | 1,380.37 | 1,438.7 | 1,380.37 | 1,437.75 | 1,437.75 | 146,724 |
| 2025-10-23 | MU | 196.54 | 208.83 | 195.04 | 206.54 | 206.54 | 1.940e+7 |
| 2025-10-23 | MUR | 28.03 | 28.83 | 27.69 | 28.55 | 28.55 | 2.836e+6 |
| 2025-10-23 | NEM | 88.72 | 89.75 | 86.85 | 88.48 | 88.48 | 1.476e+7 |
| 2025-10-23 | NI | 43.51 | 43.59 | 42.51 | 43.02 | 43.02 | 5.265e+6 |
| 2025-10-23 | NKTR | 62.3 | 65.79 | 61.7 | 63.64 | 63.64 | 1.116e+6 |
| 2025-10-23 | NOC | 595.4 | 605.42 | 593.7 | 601.37 | 601.37 | 655,583 |
| 2025-10-23 | NOV | 13.52 | 14 | 13.48 | 13.95 | 13.95 | 4.704e+6 |
| 2025-10-23 | NOW | 186.24 | 188.92 | 185.6 | 187.83 | 187.83 | 4.224e+6 |
| 2025-10-23 | NRG | 160.24 | 162.54 | 158.9 | 162.37 | 162.37 | 2.226e+6 |
| 2025-10-23 | NSC | 284.77 | 285.73 | 279.61 | 280.02 | 280.02 | 1.124e+6 |
| 2025-10-23 | NTAP | 115.98 | 117.88 | 115.98 | 116.62 | 116.62 | 1.521e+6 |
| 2025-10-23 | NTRS | 124.69 | 124.83 | 122.28 | 123.3 | 123.3 | 1.378e+6 |
| 2025-10-23 | NVDA | 180.4 | 183.01 | 179.77 | 182.14 | 182.14 | 1.114e+8 |
| 2025-10-23 | NVR | 7,648.06 | 7,723.76 | 7,629 | 7,679.41 | 7,679.41 | 17,500 |
| 2025-10-23 | NWL | 4.68 | 4.83 | 4.68 | 4.81 | 4.81 | 4.688e+6 |
| 2025-10-23 | NWS | 29.66 | 30.16 | 29.66 | 30.03 | 30.03 | 533,900 |
| 2025-10-23 | NWSA | 26.14 | 26.4 | 26.03 | 26.29 | 26.29 | 2.716e+6 |
| 2025-10-23 | NXPI | 210.96 | 219.28 | 210.7 | 218.62 | 218.62 | 2.518e+6 |
| 2025-10-23 | O | 58.64 | 58.71 | 58.03 | 58.36 | 58.36 | 3.456e+6 |
| 2025-10-23 | ODFL | 140.07 | 140.77 | 133.97 | 135.4 | 135.4 | 2.091e+6 |
| 2025-10-23 | OGN | 8.85 | 9 | 8.81 | 8.99 | 8.99 | 4.633e+6 |
| 2025-10-23 | OKE | 68.25 | 68.32 | 66.47 | 66.96 | 66.96 | 5.126e+6 |
| 2025-10-23 | ON | 50.36 | 52.66 | 50.23 | 51.78 | 51.78 | 1.257e+7 |
| 2025-10-23 | ORLY | 99.5 | 101.43 | 94.02 | 98.27 | 98.27 | 1.160e+7 |
| 2025-10-23 | OTIS | 90.27 | 91.88 | 90.15 | 91.56 | 91.56 | 2.550e+6 |
| 2025-10-23 | OXY | 42.69 | 42.9 | 42.27 | 42.43 | 42.43 | 1.381e+7 |
| 2025-10-23 | PANW | 212.05 | 216.51 | 211.62 | 215.02 | 215.02 | 4.002e+6 |
| 2025-10-23 | PAYX | 122.3 | 122.87 | 120.44 | 120.73 | 120.73 | 1.994e+6 |
| 2025-10-23 | PBI | 11.26 | 11.54 | 11.18 | 11.38 | 11.38 | 1.737e+6 |
| 2025-10-23 | PCAR | 98.32 | 99.51 | 96.14 | 97.25 | 97.25 | 3.275e+6 |
| 2025-10-23 | PCG | 16.68 | 16.95 | 16.09 | 16.2 | 16.2 | 2.160e+7 |
| 2025-10-23 | PEG | 82.89 | 82.92 | 81.08 | 81.42 | 81.42 | 1.839e+6 |
| 2025-10-23 | PENN | 17.71 | 18.26 | 17.64 | 18.01 | 18.01 | 4.018e+6 |
| 2025-10-23 | PEP | 150.34 | 150.57 | 148.24 | 148.71 | 148.71 | 6.092e+6 |
| 2025-10-23 | ROP | 464.92 | 479.27 | 454.9 | 477.76 | 477.76 | 2.230e+6 |
| 2025-10-23 | ROST | 154.51 | 156.2 | 154.19 | 155.97 | 155.97 | 1.338e+6 |
| 2025-10-23 | RSG | 222.38 | 223.25 | 218.7 | 221.82 | 221.82 | 1.257e+6 |
| 2025-10-23 | RVTY | 95.66 | 97.98 | 95.31 | 97.43 | 97.43 | 1.363e+6 |
| 2025-10-23 | SATS | 71.92 | 74.12 | 71.91 | 73.03 | 73.03 | 2.569e+6 |
| 2025-10-23 | SBNY | 0.56 | 0.65 | 0.55 | 0.65 | 0.65 | 2,800 |
| 2025-10-23 | SBUX | 83.83 | 84.24 | 83.34 | 83.79 | 83.79 | 4.566e+6 |