Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86801–86850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | MCO | 483.02 | 486.08 | 480.72 | 485.26 | 485.26 | 923,172 |
| 2025-10-07 | SYF | 69.83 | 70.6 | 68.98 | 70.04 | 70.04 | 3.030e+6 |
| 2025-10-07 | PVH | 85.57 | 86.35 | 81.92 | 83.35 | 83.35 | 860,500 |
| 2025-10-07 | MDLZ | 60.62 | 62.12 | 60.52 | 61.49 | 61.49 | 6.639e+6 |
| 2025-10-07 | PYPL | 73.68 | 75.28 | 72.68 | 74.22 | 74.22 | 3.198e+7 |
| 2025-10-07 | WU | 7.71 | 7.86 | 7.69 | 7.78 | 7.78 | 1.129e+7 |
| 2025-10-07 | WYNN | 123.72 | 124.63 | 121.46 | 122.07 | 122.07 | 1.444e+6 |
| 2025-10-07 | MDT | 96.82 | 97.84 | 96.4 | 96.82 | 96.82 | 5.894e+6 |
| 2025-10-07 | QCOM | 167.96 | 170.02 | 163.25 | 163.57 | 163.57 | 7.148e+6 |
| 2025-10-07 | NKE | 70.32 | 70.67 | 68.02 | 68.03 | 68.03 | 1.737e+7 |
| 2025-10-07 | UHS | 208.5 | 212.48 | 207.27 | 209.32 | 209.32 | 536,025 |
| 2025-10-07 | MET | 80.98 | 81.53 | 80.68 | 80.95 | 80.95 | 2.478e+6 |
| 2025-10-07 | VICI | 31.22 | 31.3 | 30.72 | 30.97 | 30.97 | 8.515e+6 |
| 2025-10-07 | R | 191.4 | 192.29 | 183.01 | 183.22 | 183.22 | 324,500 |
| 2025-10-07 | NEE | 82.01 | 83.47 | 81.3 | 82.09 | 82.09 | 1.611e+7 |
| 2025-10-07 | SYK | 365.19 | 368.09 | 363.04 | 367.33 | 367.33 | 1.393e+6 |
| 2025-10-07 | META | 716.53 | 717.31 | 704.58 | 711.9 | 711.9 | 1.206e+7 |
| 2025-10-07 | RCL | 314.55 | 314.55 | 305.53 | 312.02 | 312.02 | 1.130e+6 |
| 2025-10-07 | MGM | 33.9 | 34.02 | 33.03 | 33.12 | 33.12 | 5.268e+6 |
| 2025-10-07 | MRNA | 27.62 | 27.76 | 26.91 | 27.34 | 27.34 | 6.076e+6 |
| 2025-10-07 | VNO | 40.36 | 40.71 | 39.64 | 39.67 | 39.67 | 940,797 |
| 2025-10-07 | NCLH | 24.2 | 24.21 | 23.37 | 23.9 | 23.9 | 1.050e+7 |
| 2025-10-07 | REGN | 585.28 | 589.13 | 576.15 | 580.95 | 580.95 | 656,400 |
| 2025-10-07 | VLTO | 105.83 | 106.26 | 99.61 | 104.55 | 104.55 | 2.437e+6 |
| 2025-10-07 | MHK | 125.15 | 125.41 | 122.25 | 122.58 | 122.58 | 658,113 |
| 2025-10-07 | SRE | 92.3 | 92.72 | 91.19 | 92.68 | 92.68 | 4.739e+6 |
| 2025-10-07 | RIG | 3.43 | 3.49 | 3.36 | 3.46 | 3.46 | 4.592e+7 |
| 2025-10-07 | MKC | 65.93 | 67.57 | 64.12 | 64.14 | 64.14 | 6.013e+6 |
| 2025-10-07 | PKG | 210.79 | 212.59 | 207.58 | 208.04 | 208.04 | 413,900 |
| 2025-10-07 | V | 347.93 | 352.29 | 347.93 | 350.28 | 350.28 | 5.045e+6 |
| 2025-10-07 | RJF | 167.26 | 168.25 | 162.41 | 164.46 | 164.46 | 1.320e+6 |
| 2025-10-07 | VRSN | 268.31 | 269.48 | 265.77 | 267.74 | 267.74 | 497,600 |
| 2025-10-07 | MKTX | 165.51 | 168.1 | 164.97 | 165.75 | 165.75 | 1.201e+6 |
| 2025-10-07 | PLD | 115.65 | 115.78 | 112.37 | 114.16 | 114.16 | 2.969e+6 |
| 2025-10-07 | RMD | 280.28 | 281.82 | 277.87 | 281.12 | 281.12 | 666,900 |
| 2025-10-07 | SPGI | 482.61 | 483.03 | 476.83 | 479.17 | 479.17 | 1.469e+6 |
| 2025-10-07 | MLM | 636.98 | 638.35 | 624.44 | 627.99 | 627.99 | 253,900 |
| 2025-10-07 | ROP | 503.52 | 508.68 | 501.33 | 508.23 | 508.23 | 1.019e+6 |
| 2025-10-07 | MMM | 154.66 | 155.75 | 153.03 | 153.18 | 153.18 | 1.697e+6 |
| 2025-10-07 | TTWO | 257.5 | 261.09 | 257.5 | 260.5 | 260.5 | 1.383e+6 |
| 2025-10-07 | MNST | 67.03 | 68.28 | 66.98 | 68.15 | 68.15 | 5.798e+6 |
| 2025-10-07 | RSG | 222.18 | 222.32 | 219.86 | 221.47 | 221.47 | 1.063e+6 |
| 2025-10-07 | MO | 63.25 | 64.37 | 63.21 | 64.37 | 64.37 | 8.826e+6 |
| 2025-10-07 | RVTY | 93.6 | 94.45 | 90.8 | 91 | 91 | 1.303e+6 |
| 2025-10-07 | VRT | 164.66 | 164.91 | 154.68 | 158.78 | 158.78 | 6.899e+6 |
| 2025-10-07 | MOH | 203.86 | 206.89 | 202.4 | 203.26 | 203.26 | 1.150e+6 |
| 2025-10-07 | SATS | 77.18 | 77.71 | 74.2 | 75.18 | 75.18 | 3.922e+6 |
| 2025-10-07 | SMCI | 56.26 | 57.48 | 53.6 | 55.07 | 55.07 | 3.789e+7 |
| 2025-10-07 | SBNY | 0.55 | 0.68 | 0.55 | 0.68 | 0.68 | 12,116 |
| 2025-10-07 | MOS | 34.54 | 34.82 | 34.02 | 34.44 | 34.44 | 4.018e+6 |