Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80651–80700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | ETR | 94.2 | 94.75 | 93.82 | 94.22 | 94.22 | 2.019e+6 |
| 2025-10-22 | EXPD | 119.83 | 120.76 | 117.86 | 117.99 | 117.99 | 1.032e+6 |
| 2025-10-22 | ENPH | 36.45 | 37 | 34.87 | 36.08 | 36.08 | 5.654e+6 |
| 2025-10-22 | LUMN | 7.07 | 7.19 | 6.76 | 7.04 | 7.04 | 1.253e+7 |
| 2025-10-22 | COP | 85.16 | 85.64 | 84.43 | 85.3 | 85.3 | 8.308e+6 |
| 2025-10-22 | INTU | 670.88 | 679.11 | 667.13 | 667.47 | 667.47 | 1.272e+6 |
| 2025-10-22 | ETN | 374.86 | 376.34 | 350.54 | 357.52 | 357.52 | 4.029e+6 |
| 2025-10-21 | MAT | 18.36 | 19 | 18.27 | 18.82 | 18.82 | 6.461e+6 |
| 2025-10-21 | MBC | 12.78 | 13.19 | 12.63 | 12.82 | 12.82 | 828,307 |
| 2025-10-21 | MCD | 305.01 | 305.01 | 302.87 | 303.95 | 303.95 | 2.461e+6 |
| 2025-10-21 | MCHP | 65.64 | 66.66 | 65 | 66.19 | 66.19 | 5.612e+6 |
| 2025-10-21 | MCK | 786.43 | 787.53 | 779.52 | 785.9 | 785.9 | 586,300 |
| 2025-10-21 | MCO | 474.03 | 483.43 | 471.56 | 481.77 | 481.77 | 1.334e+6 |
| 2025-10-21 | MDLZ | 61.77 | 62.12 | 60.45 | 60.66 | 60.66 | 9.150e+6 |
| 2025-10-21 | MDT | 94.15 | 94.68 | 93.78 | 94.36 | 94.36 | 4.405e+6 |
| 2025-10-21 | MET | 77.07 | 77.84 | 76.78 | 77.3 | 77.3 | 2.888e+6 |
| 2025-10-21 | META | 734.8 | 737.27 | 727.54 | 732.05 | 732.05 | 7.647e+6 |
| 2025-10-21 | MGM | 31.8 | 32.99 | 31.76 | 32.9 | 32.9 | 3.979e+6 |
| 2025-10-21 | MHK | 127.48 | 132.24 | 126.75 | 131.48 | 131.48 | 601,500 |
| 2025-10-21 | MKC | 66.73 | 66.75 | 65.8 | 65.86 | 65.86 | 2.115e+6 |
| 2025-10-21 | MKTX | 167.99 | 170.7 | 167.8 | 170.47 | 170.47 | 394,245 |
| 2025-10-21 | MLM | 624.4 | 632.41 | 620.12 | 630.41 | 630.41 | 278,100 |
| 2025-10-21 | MMM | 155.82 | 164.52 | 150.69 | 164.34 | 164.34 | 7.302e+6 |
| 2025-10-21 | MNST | 69.83 | 69.99 | 68.59 | 68.9 | 68.9 | 5.867e+6 |
| 2025-10-21 | MO | 62.25 | 62.38 | 60.8 | 61.57 | 61.57 | 9.162e+6 |
| 2025-10-21 | MOH | 193.87 | 199.22 | 187.23 | 196.8 | 196.8 | 1.546e+6 |
| 2025-10-21 | MOS | 28.54 | 28.65 | 28.13 | 28.39 | 28.39 | 4.462e+6 |
| 2025-10-21 | MPC | 183.56 | 184.14 | 180.1 | 180.36 | 180.36 | 1.282e+6 |
| 2025-10-21 | MPWR | 1,023.53 | 1,031.88 | 1,008.62 | 1,024.88 | 1,024.88 | 255,137 |
| 2025-10-21 | MRK | 85.59 | 86.29 | 84.87 | 86.24 | 86.24 | 9.852e+6 |
| 2025-10-21 | MRSH | 187.33 | 189.13 | 186.21 | 187.03 | 187.03 | 2.752e+6 |
| 2025-10-21 | MS | 158.74 | 159.34 | 156.52 | 156.56 | 156.56 | 4.221e+6 |
| 2025-10-21 | MSCI | 526.13 | 539.53 | 526.13 | 534.62 | 534.62 | 686,239 |
| 2025-10-21 | MSFT | 514.25 | 515.43 | 509.82 | 514.41 | 514.41 | 1.559e+7 |
| 2025-10-21 | MSI | 447.61 | 449.56 | 444.28 | 445.43 | 445.43 | 395,529 |
| 2025-10-21 | MTCH | 32.56 | 32.86 | 32.37 | 32.66 | 32.66 | 2.986e+6 |
| 2025-10-21 | MTD | 1,365.56 | 1,405.29 | 1,349.07 | 1,385.57 | 1,385.57 | 175,113 |
| 2025-10-21 | MU | 204.14 | 205.71 | 200.68 | 202.13 | 202.13 | 1.372e+7 |
| 2025-10-21 | MUR | 27.15 | 27.15 | 26.46 | 26.49 | 26.49 | 1.338e+6 |
| 2025-10-21 | NEM | 88.6 | 88.6 | 84.98 | 85.9 | 85.9 | 1.704e+7 |
| 2025-10-21 | NI | 43.1 | 43.26 | 42.6 | 42.86 | 42.86 | 4.003e+6 |
| 2025-10-21 | NKTR | 62 | 63.19 | 59.07 | 59.38 | 59.38 | 658,804 |
| 2025-10-21 | NOC | 585.7 | 600.52 | 567.23 | 595.02 | 595.02 | 1.751e+6 |
| 2025-10-21 | NOV | 12.84 | 13.1 | 12.73 | 12.95 | 12.95 | 3.167e+6 |
| 2025-10-21 | NOW | 183.5 | 188.89 | 182.06 | 188.3 | 188.3 | 6.301e+6 |
| 2025-10-21 | NRG | 165.05 | 166.43 | 158.78 | 162.15 | 162.15 | 2.071e+6 |
| 2025-10-21 | NSC | 286.22 | 288.16 | 285.1 | 285.89 | 285.89 | 993,102 |
| 2025-10-21 | NTAP | 115.5 | 118.46 | 115.5 | 117.9 | 117.9 | 1.208e+6 |
| 2025-10-21 | NTRS | 127.24 | 128.31 | 126.18 | 127.03 | 127.03 | 923,393 |
| 2025-10-21 | NVDA | 182.77 | 182.77 | 179.78 | 181.14 | 181.14 | 1.242e+8 |