Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87401–87450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | MET | 80.82 | 81.41 | 80.01 | 80.56 | 80.56 | 2.547e+6 |
| 2025-10-06 | META | 704.02 | 715.69 | 689.36 | 714.47 | 714.47 | 2.165e+7 |
| 2025-10-06 | MGM | 34.09 | 34.38 | 33.71 | 33.92 | 33.92 | 3.783e+6 |
| 2025-10-06 | MHK | 128.97 | 129.52 | 126.1 | 126.17 | 126.17 | 495,336 |
| 2025-10-06 | MKC | 67.21 | 67.53 | 66.39 | 66.75 | 66.75 | 5.614e+6 |
| 2025-10-06 | MKTX | 164.08 | 165.62 | 159.31 | 165.49 | 165.49 | 1.641e+6 |
| 2025-10-06 | MLM | 633.34 | 636.62 | 626.32 | 634.48 | 634.48 | 259,618 |
| 2025-10-06 | MMM | 156.5 | 157 | 152.49 | 153.77 | 153.77 | 2.422e+6 |
| 2025-10-06 | MNST | 67.11 | 67.23 | 66.33 | 67.09 | 67.09 | 3.254e+6 |
| 2025-10-06 | MO | 62.92 | 63.27 | 62.57 | 63.14 | 63.14 | 7.768e+6 |
| 2025-10-06 | MOH | 202.1 | 204.2 | 199.77 | 200.57 | 200.57 | 854,420 |
| 2025-10-06 | MOS | 33.51 | 34.65 | 33.51 | 34.38 | 34.38 | 4.670e+6 |
| 2025-10-06 | MPC | 190.96 | 194.39 | 190.53 | 190.86 | 190.86 | 1.013e+6 |
| 2025-10-06 | MPWR | 929.15 | 983 | 927.19 | 964.54 | 964.54 | 652,354 |
| 2025-10-06 | MRK | 87.43 | 88.89 | 87.15 | 87.4 | 87.4 | 1.165e+7 |
| 2025-10-06 | MRSH | 199.06 | 199.73 | 197.75 | 199.29 | 199.29 | 1.491e+6 |
| 2025-10-06 | MS | 155.35 | 156.07 | 152.41 | 155.44 | 155.44 | 4.697e+6 |
| 2025-10-06 | MSCI | 558.07 | 562.16 | 551.81 | 558.81 | 558.81 | 396,859 |
| 2025-10-06 | MSFT | 515.35 | 527.69 | 514.95 | 525.25 | 525.25 | 2.139e+7 |
| 2025-10-06 | MSI | 452.08 | 455.69 | 450.35 | 454.41 | 454.41 | 610,392 |
| 2025-10-06 | MTCH | 34.08 | 34.16 | 33.57 | 33.59 | 33.59 | 3.650e+6 |
| 2025-10-06 | MTD | 1,315.08 | 1,346.17 | 1,309.56 | 1,345.27 | 1,345.27 | 155,300 |
| 2025-10-06 | MU | 194.86 | 200.84 | 189.28 | 190.81 | 190.81 | 3.639e+7 |
| 2025-10-06 | MUR | 29.74 | 30.46 | 29.6 | 29.77 | 29.77 | 2.164e+6 |
| 2025-10-06 | NEM | 87.52 | 88.94 | 86.98 | 88.08 | 88.08 | 8.891e+6 |
| 2025-10-06 | NI | 43.1 | 43.65 | 42.93 | 43.31 | 43.31 | 4.278e+6 |
| 2025-10-06 | NKTR | 61 | 62.95 | 59.12 | 59.93 | 59.93 | 599,209 |
| 2025-10-06 | NOC | 604.72 | 615.23 | 604.6 | 614.05 | 614.05 | 540,307 |
| 2025-10-06 | NOV | 13.77 | 13.78 | 13.43 | 13.46 | 13.46 | 5.658e+6 |
| 2025-10-06 | NOW | 180.8 | 185.95 | 179.11 | 182.57 | 182.57 | 6.441e+6 |
| 2025-10-06 | NRG | 167.49 | 168.48 | 161.67 | 162.51 | 162.51 | 2.408e+6 |
| 2025-10-06 | NSC | 297.4 | 297.48 | 294.56 | 295.63 | 295.63 | 2.077e+6 |
| 2025-10-06 | NTAP | 118.8 | 119.35 | 116.41 | 119.23 | 119.23 | 1.637e+6 |
| 2025-10-06 | NTRS | 131.71 | 132.37 | 129.06 | 130.68 | 130.68 | 800,903 |
| 2025-10-06 | NVDA | 185.48 | 187.21 | 183.31 | 185.52 | 185.52 | 1.577e+8 |
| 2025-10-06 | NVR | 8,199 | 8,199 | 8,033.31 | 8,068.75 | 8,068.75 | 13,000 |
| 2025-10-06 | NWL | 5.28 | 5.32 | 5.03 | 5.07 | 5.07 | 5.818e+6 |
| 2025-10-06 | NWS | 32.07 | 32.19 | 31.2 | 31.69 | 31.69 | 1.211e+6 |
| 2025-10-06 | NWSA | 28.43 | 28.43 | 27.68 | 27.94 | 27.94 | 3.880e+6 |
| 2025-10-06 | NXPI | 229.84 | 231.77 | 224.93 | 229.21 | 229.21 | 1.950e+6 |
| 2025-10-06 | O | 58.39 | 58.52 | 58.05 | 58.05 | 58.05 | 4.977e+6 |
| 2025-10-06 | ODFL | 141.04 | 144.59 | 139.57 | 142.34 | 142.34 | 1.478e+6 |
| 2025-10-06 | OGN | 10.93 | 10.98 | 10.75 | 10.77 | 10.77 | 2.995e+6 |
| 2025-10-06 | OKE | 70.2 | 70.49 | 69.5 | 69.81 | 69.81 | 3.093e+6 |
| 2025-10-06 | ON | 50.13 | 50.7 | 48.84 | 50.35 | 50.35 | 7.678e+6 |
| 2025-10-06 | ORLY | 104.91 | 105.23 | 102.53 | 103.3 | 103.3 | 4.161e+6 |
| 2025-10-06 | OTIS | 90.13 | 90.39 | 89.13 | 89.46 | 89.46 | 2.121e+6 |
| 2025-10-06 | OXY | 44.52 | 45.49 | 44.18 | 44.92 | 44.92 | 1.326e+7 |
| 2025-10-06 | PANW | 209.37 | 213.85 | 209.13 | 212.58 | 212.58 | 7.287e+6 |
| 2025-10-06 | PAYX | 120.93 | 120.93 | 119.29 | 120.36 | 120.36 | 2.936e+6 |