Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81901–81950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | MMM | 149.36 | 150.95 | 149.18 | 150.53 | 150.53 | 4.494e+6 |
| 2025-10-17 | MNST | 70.57 | 70.65 | 69.88 | 70.22 | 70.22 | 4.723e+6 |
| 2025-10-17 | MO | 62.51 | 62.85 | 62.09 | 62.83 | 62.83 | 6.390e+6 |
| 2025-10-17 | MOH | 188.71 | 192.76 | 187.43 | 192.68 | 192.68 | 875,916 |
| 2025-10-17 | MOS | 28.4 | 28.92 | 28.14 | 28.52 | 28.52 | 4.534e+6 |
| 2025-10-17 | MPC | 180.85 | 182.96 | 178.7 | 181.94 | 181.94 | 1.954e+6 |
| 2025-10-17 | MPWR | 999.21 | 1,020.57 | 991.2 | 1,000.95 | 1,000.95 | 502,945 |
| 2025-10-17 | MRK | 81.96 | 83.55 | 81.85 | 83.45 | 83.45 | 1.076e+7 |
| 2025-10-17 | MRSH | 184.92 | 189.15 | 184.11 | 187.66 | 187.66 | 5.808e+6 |
| 2025-10-17 | MS | 158.01 | 158.28 | 155.2 | 156.01 | 156.01 | 7.965e+6 |
| 2025-10-17 | MSCI | 529.32 | 530.99 | 520.49 | 528.68 | 528.68 | 861,700 |
| 2025-10-17 | MSFT | 505.84 | 512.24 | 504.12 | 510.35 | 510.35 | 1.987e+7 |
| 2025-10-17 | MSI | 434.81 | 443.09 | 434.67 | 442.35 | 442.35 | 540,062 |
| 2025-10-17 | MTCH | 31.95 | 32.13 | 31.7 | 32.04 | 32.04 | 2.530e+6 |
| 2025-10-17 | MTD | 1,344.86 | 1,356.84 | 1,337.93 | 1,349.28 | 1,349.28 | 155,124 |
| 2025-10-17 | MU | 199.12 | 203.23 | 195.4 | 202.22 | 202.22 | 2.328e+7 |
| 2025-10-17 | MUR | 26.4 | 27.22 | 26.17 | 27.05 | 27.05 | 2.086e+6 |
| 2025-10-17 | NEM | 95.89 | 95.89 | 89.48 | 90.33 | 90.33 | 1.971e+7 |
| 2025-10-17 | NI | 42.43 | 42.61 | 42.12 | 42.41 | 42.41 | 2.113e+6 |
| 2025-10-17 | NKTR | 54.51 | 63.92 | 54.01 | 57.77 | 57.77 | 2.293e+6 |
| 2025-10-17 | NOC | 592.69 | 597.31 | 587.41 | 590.21 | 590.21 | 825,200 |
| 2025-10-17 | NOV | 12.55 | 12.66 | 12.38 | 12.54 | 12.54 | 2.094e+6 |
| 2025-10-17 | NOW | 178 | 181.31 | 177.59 | 180.72 | 180.72 | 4.201e+6 |
| 2025-10-17 | NRG | 167.18 | 170.89 | 164.43 | 167.26 | 167.26 | 2.092e+6 |
| 2025-10-17 | NSC | 285.67 | 288.64 | 285.36 | 285.89 | 285.89 | 991,300 |
| 2025-10-17 | NTAP | 118.06 | 118.8 | 117.08 | 117.89 | 117.89 | 1.235e+6 |
| 2025-10-17 | NTRS | 123.56 | 124.29 | 119.72 | 123.38 | 123.38 | 1.825e+6 |
| 2025-10-17 | NVDA | 180.16 | 184.08 | 179.73 | 183.2 | 183.2 | 1.731e+8 |
| 2025-10-17 | NVR | 7,609.02 | 7,686.6 | 7,599.31 | 7,639.06 | 7,639.06 | 54,302 |
| 2025-10-17 | NWL | 4.6 | 4.73 | 4.6 | 4.69 | 4.69 | 8.148e+6 |
| 2025-10-17 | NWS | 29.49 | 29.61 | 29.22 | 29.42 | 29.42 | 605,603 |
| 2025-10-17 | NWSA | 25.85 | 26.06 | 25.59 | 25.91 | 25.91 | 2.206e+6 |
| 2025-10-17 | NXPI | 214.65 | 215.96 | 210.84 | 212.3 | 212.3 | 1.951e+6 |
| 2025-10-17 | O | 57.66 | 58.14 | 57.5 | 58.09 | 58.09 | 4.241e+6 |
| 2025-10-17 | ODFL | 138.26 | 138.48 | 135.54 | 137.57 | 137.57 | 1.870e+6 |
| 2025-10-17 | OGN | 9.23 | 9.34 | 9.08 | 9.22 | 9.22 | 3.357e+6 |
| 2025-10-17 | OKE | 64.46 | 65.38 | 63.89 | 65.36 | 65.36 | 4.025e+6 |
| 2025-10-17 | ON | 52.97 | 53.07 | 51.22 | 52.53 | 52.53 | 8.038e+6 |
| 2025-10-17 | ORLY | 101.42 | 101.7 | 100.5 | 101.6 | 101.6 | 4.359e+6 |
| 2025-10-17 | OTIS | 89.48 | 90.12 | 89.34 | 89.91 | 89.91 | 1.436e+6 |
| 2025-10-17 | OXY | 40.37 | 40.64 | 40.09 | 40.47 | 40.47 | 9.537e+6 |
| 2025-10-17 | PANW | 204.09 | 208.98 | 203.62 | 207.89 | 207.89 | 4.627e+6 |
| 2025-10-17 | PAYX | 122.78 | 123.16 | 121.46 | 122.48 | 122.48 | 2.461e+6 |
| 2025-10-17 | PBI | 10.92 | 11.07 | 10.85 | 11 | 11 | 2.154e+6 |
| 2025-10-17 | PCAR | 92.3 | 92.93 | 91.19 | 92.66 | 92.66 | 4.287e+6 |
| 2025-10-17 | PCG | 16.41 | 16.52 | 16.27 | 16.32 | 16.32 | 1.216e+7 |
| 2025-10-17 | PEG | 82.8 | 83.45 | 82.18 | 83.4 | 83.4 | 2.547e+6 |
| 2025-10-17 | PENN | 16.69 | 16.93 | 16.24 | 16.26 | 16.26 | 3.547e+6 |
| 2025-10-17 | PEP | 150.93 | 151.07 | 148.94 | 150.87 | 150.87 | 6.710e+6 |
| 2025-10-17 | PFE | 23.01 | 23.32 | 22.97 | 23.3 | 23.3 | 4.010e+7 |