Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80051–80100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | MDT | 95.11 | 95.75 | 94.09 | 94.43 | 94.43 | 6.652e+6 |
| 2025-10-22 | MET | 77.53 | 77.77 | 76.55 | 76.85 | 76.85 | 2.376e+6 |
| 2025-10-22 | META | 732.61 | 739.37 | 722.83 | 732.19 | 732.19 | 8.735e+6 |
| 2025-10-22 | MGM | 32.81 | 33.04 | 32.55 | 32.68 | 32.68 | 3.168e+6 |
| 2025-10-22 | MHK | 130.15 | 130.74 | 127.86 | 128.3 | 128.3 | 687,800 |
| 2025-10-22 | MKC | 66.03 | 67.86 | 65.88 | 67.51 | 67.51 | 3.122e+6 |
| 2025-10-22 | MKTX | 169.53 | 172.47 | 168.72 | 169.41 | 169.41 | 514,824 |
| 2025-10-22 | MLM | 630.35 | 634.24 | 619.45 | 620.9 | 620.9 | 220,207 |
| 2025-10-22 | MMM | 164.85 | 166.84 | 163.24 | 164.92 | 164.92 | 5.276e+6 |
| 2025-10-22 | MNST | 68.69 | 70.46 | 68.69 | 69.72 | 69.72 | 5.132e+6 |
| 2025-10-22 | MO | 61.91 | 62.34 | 61.6 | 62.23 | 62.23 | 6.026e+6 |
| 2025-10-22 | MOH | 196.24 | 197.98 | 192.85 | 195.13 | 195.13 | 2.760e+6 |
| 2025-10-22 | MOS | 28.45 | 29.02 | 28.16 | 28.84 | 28.84 | 8.983e+6 |
| 2025-10-22 | MPC | 181.54 | 186.23 | 179.29 | 185.95 | 185.95 | 1.710e+6 |
| 2025-10-22 | MPWR | 1,009.82 | 1,018.99 | 977.17 | 997.71 | 997.71 | 713,158 |
| 2025-10-22 | MRK | 86.3 | 87.39 | 85.64 | 86.23 | 86.23 | 1.093e+7 |
| 2025-10-22 | MRSH | 187.15 | 188.06 | 185.71 | 187.39 | 187.39 | 2.740e+6 |
| 2025-10-22 | MS | 156.9 | 157.06 | 154.59 | 155.47 | 155.47 | 4.360e+6 |
| 2025-10-22 | MSCI | 534.1 | 539.94 | 530.3 | 531.9 | 531.9 | 514,600 |
| 2025-10-22 | MSFT | 517.88 | 521.93 | 514.46 | 517.27 | 517.27 | 1.896e+7 |
| 2025-10-22 | MSI | 444.35 | 447.51 | 442.53 | 444.2 | 444.2 | 528,336 |
| 2025-10-22 | MTCH | 32.54 | 32.93 | 32.27 | 32.77 | 32.77 | 3.895e+6 |
| 2025-10-22 | MTD | 1,382 | 1,398.32 | 1,373.55 | 1,381.44 | 1,381.44 | 165,811 |
| 2025-10-22 | MU | 202.09 | 205.41 | 192.24 | 198.31 | 198.31 | 2.195e+7 |
| 2025-10-22 | MUR | 26.8 | 26.96 | 26.09 | 26.56 | 26.56 | 2.119e+6 |
| 2025-10-22 | NEM | 82.69 | 87.19 | 82.4 | 86.59 | 86.59 | 1.585e+7 |
| 2025-10-22 | NI | 43.11 | 43.41 | 42.8 | 43.27 | 43.27 | 5.448e+6 |
| 2025-10-22 | NKTR | 59.4 | 62.19 | 57.91 | 61.78 | 61.78 | 696,680 |
| 2025-10-22 | NOC | 592.76 | 601.58 | 591.35 | 592.17 | 592.17 | 1.123e+6 |
| 2025-10-22 | NOV | 13.12 | 13.42 | 13.06 | 13.18 | 13.18 | 3.430e+6 |
| 2025-10-22 | NOW | 188.36 | 189.6 | 185.58 | 187.13 | 187.13 | 6.075e+6 |
| 2025-10-22 | NRG | 162.58 | 163.92 | 156.92 | 159.01 | 159.01 | 2.916e+6 |
| 2025-10-22 | NSC | 286.31 | 288.61 | 284.66 | 284.75 | 284.75 | 1.232e+6 |
| 2025-10-22 | NTAP | 117.83 | 118.39 | 114.48 | 115.6 | 115.6 | 1.597e+6 |
| 2025-10-22 | NTRS | 123.06 | 125.31 | 121.36 | 124.03 | 124.03 | 1.653e+6 |
| 2025-10-22 | NVDA | 181.12 | 183.42 | 176.74 | 180.26 | 180.26 | 1.622e+8 |
| 2025-10-22 | NVR | 7,728.17 | 7,790 | 7,615 | 7,697.16 | 7,697.16 | 15,314 |
| 2025-10-22 | NWL | 4.69 | 4.77 | 4.65 | 4.7 | 4.7 | 4.838e+6 |
| 2025-10-22 | NWS | 29.92 | 30.15 | 29.71 | 29.75 | 29.75 | 502,600 |
| 2025-10-22 | NWSA | 26.31 | 26.5 | 26.08 | 26.14 | 26.14 | 2.357e+6 |
| 2025-10-22 | NXPI | 214.99 | 221.14 | 212.94 | 215.08 | 215.08 | 3.608e+6 |
| 2025-10-22 | O | 58.2 | 58.68 | 58.01 | 58.41 | 58.41 | 4.077e+6 |
| 2025-10-22 | ODFL | 142.6 | 144.42 | 140.24 | 140.54 | 140.54 | 1.603e+6 |
| 2025-10-22 | OGN | 8.94 | 9.1 | 8.83 | 8.88 | 8.88 | 4.672e+6 |
| 2025-10-22 | OKE | 66.69 | 67.01 | 65.7 | 66.8 | 66.8 | 3.543e+6 |
| 2025-10-22 | ON | 53.19 | 54.52 | 51.66 | 51.93 | 51.93 | 1.160e+7 |
| 2025-10-22 | ORLY | 101.48 | 101.74 | 100.08 | 101.21 | 101.21 | 4.836e+6 |
| 2025-10-22 | OTIS | 90.95 | 91.41 | 89.96 | 90.04 | 90.04 | 2.009e+6 |
| 2025-10-22 | OXY | 40.79 | 41.42 | 40.47 | 41.29 | 41.29 | 1.105e+7 |
| 2025-10-22 | PANW | 214 | 215.17 | 210.99 | 212.42 | 212.42 | 4.592e+6 |