Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84351–84400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | MO | 63.62 | 63.99 | 62.47 | 62.73 | 62.73 | 8.090e+6 |
| 2025-10-13 | MOH | 193.66 | 196.54 | 192.19 | 194.27 | 194.27 | 749,900 |
| 2025-10-13 | MOS | 29.79 | 30.69 | 29.68 | 30.15 | 30.15 | 4.916e+6 |
| 2025-10-13 | MPC | 181.23 | 182.55 | 179.86 | 180.88 | 180.88 | 1.096e+6 |
| 2025-10-13 | MPWR | 964.04 | 987.03 | 950.15 | 978.06 | 978.06 | 774,368 |
| 2025-10-13 | MRK | 84.31 | 85.1 | 83.9 | 84.35 | 84.35 | 6.554e+6 |
| 2025-10-13 | MRSH | 203.42 | 204.89 | 201.7 | 203.27 | 203.27 | 2.660e+6 |
| 2025-10-13 | MS | 151.69 | 153.01 | 150.78 | 152.53 | 152.53 | 4.736e+6 |
| 2025-10-13 | MSCI | 542.23 | 546.59 | 539.22 | 542.53 | 542.53 | 450,200 |
| 2025-10-13 | MSFT | 513.17 | 513.17 | 508.46 | 510.82 | 510.82 | 1.428e+7 |
| 2025-10-13 | MSI | 454.6 | 456.96 | 452.07 | 453.54 | 453.54 | 487,418 |
| 2025-10-13 | MTCH | 31.42 | 31.77 | 30.81 | 31.73 | 31.73 | 6.507e+6 |
| 2025-10-13 | MTD | 1,284.69 | 1,300 | 1,275.35 | 1,284.74 | 1,284.74 | 92,200 |
| 2025-10-13 | MU | 190.63 | 193.24 | 187.83 | 192.61 | 192.61 | 2.093e+7 |
| 2025-10-13 | MUR | 26.78 | 28.07 | 26.31 | 27.93 | 27.93 | 2.748e+6 |
| 2025-10-13 | NEM | 87.52 | 88.98 | 87.13 | 88.96 | 88.96 | 9.733e+6 |
| 2025-10-13 | NI | 42.16 | 42.59 | 41.85 | 41.9 | 41.9 | 3.553e+6 |
| 2025-10-13 | NKTR | 55.3 | 57.87 | 54.12 | 57.4 | 57.4 | 484,400 |
| 2025-10-13 | NOC | 615.49 | 619.54 | 612.44 | 614.41 | 614.41 | 452,758 |
| 2025-10-13 | NOV | 12.44 | 12.65 | 12.26 | 12.59 | 12.59 | 2.196e+6 |
| 2025-10-13 | NOW | 179.41 | 185.15 | 178.53 | 184.74 | 184.74 | 5.927e+6 |
| 2025-10-13 | NRG | 162.75 | 167.3 | 162.72 | 167.29 | 167.29 | 1.965e+6 |
| 2025-10-13 | NSC | 285.61 | 287.51 | 283.92 | 285.68 | 285.68 | 1.057e+6 |
| 2025-10-13 | NTAP | 115.13 | 118.2 | 114.25 | 117.68 | 117.68 | 2.052e+6 |
| 2025-10-13 | NTRS | 124.15 | 126.07 | 124.15 | 125.56 | 125.56 | 959,500 |
| 2025-10-13 | NVDA | 187.95 | 190.09 | 185.94 | 188.3 | 188.3 | 1.535e+8 |
| 2025-10-13 | NVR | 7,443.91 | 7,626.37 | 7,443.91 | 7,584.9 | 7,584.9 | 24,500 |
| 2025-10-13 | NWL | 4.81 | 4.83 | 4.66 | 4.67 | 4.67 | 6.195e+6 |
| 2025-10-13 | NWS | 29.3 | 29.47 | 29.14 | 29.44 | 29.44 | 805,700 |
| 2025-10-13 | NWSA | 25.77 | 26.04 | 25.63 | 25.98 | 25.98 | 3.407e+6 |
| 2025-10-13 | NXPI | 209.59 | 215.32 | 208.73 | 214.63 | 214.63 | 2.807e+6 |
| 2025-10-13 | O | 56.32 | 57.05 | 56.23 | 56.91 | 56.91 | 4.232e+6 |
| 2025-10-13 | ODFL | 135.1 | 137.43 | 134.79 | 135.72 | 135.72 | 1.282e+6 |
| 2025-10-13 | OGN | 9.6 | 9.73 | 9.52 | 9.54 | 9.54 | 3.151e+6 |
| 2025-10-13 | OKE | 66.78 | 67.23 | 66.28 | 66.78 | 66.78 | 2.888e+6 |
| 2025-10-13 | ON | 47.9 | 50.66 | 47.6 | 50.11 | 50.11 | 1.188e+7 |
| 2025-10-13 | ORLY | 101.82 | 102.98 | 101.62 | 102.88 | 102.88 | 4.089e+6 |
| 2025-10-13 | OTIS | 87.89 | 88.71 | 87.52 | 87.83 | 87.83 | 1.747e+6 |
| 2025-10-13 | OXY | 42.42 | 42.42 | 41.68 | 41.97 | 41.97 | 8.522e+6 |
| 2025-10-13 | PANW | 213.42 | 214.72 | 211.69 | 213.28 | 213.28 | 4.449e+6 |
| 2025-10-13 | PAYX | 121.64 | 123.6 | 121.21 | 123.31 | 123.31 | 2.868e+6 |
| 2025-10-13 | PBI | 10.88 | 10.93 | 10.69 | 10.72 | 10.72 | 1.532e+6 |
| 2025-10-13 | PCAR | 91.69 | 92.13 | 90.71 | 91.23 | 91.23 | 2.093e+6 |
| 2025-10-13 | PCG | 15.82 | 16.02 | 15.78 | 15.87 | 15.87 | 1.538e+7 |
| 2025-10-13 | PEG | 79.47 | 81.07 | 79.23 | 80.44 | 80.44 | 2.236e+6 |
| 2025-10-13 | PENN | 16.46 | 16.83 | 16.35 | 16.74 | 16.74 | 3.922e+6 |
| 2025-10-13 | PEP | 145.9 | 147.21 | 144.62 | 146.14 | 146.14 | 7.272e+6 |
| 2025-10-13 | PFE | 23.61 | 23.72 | 23.4 | 23.51 | 23.51 | 4.536e+7 |
| 2025-10-13 | PFG | 78.4 | 79.07 | 77.78 | 78.22 | 78.22 | 809,093 |
| 2025-10-13 | PG | 145.83 | 146.25 | 143.84 | 144.35 | 144.35 | 7.511e+6 |