Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90451–90500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | XEL | 78.28 | 78.88 | 77.24 | 78.86 | 78.86 | 5.527e+6 |
| 2025-09-29 | MCD | 302.37 | 302.59 | 298.38 | 299.51 | 299.51 | 3.074e+6 |
| 2025-09-29 | PSKY | 18.99 | 19.52 | 18.14 | 19.32 | 19.32 | 8.184e+6 |
| 2025-09-29 | MCHP | 63.6 | 63.83 | 62.75 | 62.81 | 62.81 | 6.500e+6 |
| 2025-09-29 | UAL | 99.89 | 100.22 | 96.35 | 98.64 | 98.64 | 6.437e+6 |
| 2025-09-29 | MCK | 757.64 | 763.89 | 754.88 | 760.48 | 760.48 | 711,560 |
| 2025-09-29 | SYF | 74.31 | 74.36 | 71.62 | 72.43 | 72.43 | 3.017e+6 |
| 2025-09-29 | MCO | 476.73 | 479.19 | 474.62 | 477.7 | 477.7 | 560,345 |
| 2025-09-29 | WU | 7.62 | 7.66 | 7.53 | 7.62 | 7.62 | 6.246e+6 |
| 2025-09-29 | MDLZ | 61.81 | 61.95 | 59.66 | 61.03 | 61.03 | 1.096e+7 |
| 2025-09-29 | WYNN | 129.28 | 133.15 | 128.16 | 131.52 | 131.52 | 2.015e+6 |
| 2025-09-29 | MDT | 92.77 | 92.88 | 91.86 | 92.53 | 92.53 | 5.452e+6 |
| 2025-09-29 | UHS | 200.14 | 201.34 | 198.37 | 200.71 | 200.71 | 770,632 |
| 2025-09-29 | MET | 79.9 | 80.35 | 79.42 | 80.29 | 80.29 | 2.956e+6 |
| 2025-09-29 | SYK | 365.91 | 367.14 | 362.33 | 367.13 | 367.13 | 1.405e+6 |
| 2025-09-29 | META | 747.48 | 749.54 | 737.93 | 742.17 | 742.17 | 9.247e+6 |
| 2025-09-29 | NCLH | 25.81 | 26.09 | 24.2 | 24.75 | 24.75 | 2.072e+7 |
| 2025-09-29 | MGM | 36.02 | 36.84 | 35.71 | 36.53 | 36.53 | 4.781e+6 |
| 2025-09-29 | SRE | 86.93 | 87.9 | 86.42 | 87.8 | 87.8 | 3.931e+6 |
| 2025-09-29 | MHK | 129.36 | 129.36 | 126.56 | 128.11 | 128.11 | 380,930 |
| 2025-09-29 | V | 335.33 | 338.57 | 333.51 | 338.09 | 338.09 | 7.218e+6 |
| 2025-09-29 | MKC | 64.13 | 65.34 | 63.43 | 65.3 | 65.3 | 3.646e+6 |
| 2025-09-29 | VRSN | 281.82 | 285.4 | 281.43 | 281.63 | 281.63 | 1.119e+6 |
| 2025-09-29 | MKTX | 179.49 | 179.49 | 174.46 | 175.1 | 175.1 | 710,038 |
| 2025-09-29 | SPGI | 489.86 | 491.86 | 486.28 | 489.24 | 489.24 | 1.856e+6 |
| 2025-09-29 | MLM | 615.38 | 620.49 | 612.14 | 619.65 | 619.65 | 304,700 |
| 2025-09-29 | TTWO | 257.57 | 261.47 | 254.55 | 259.96 | 259.96 | 2.671e+6 |
| 2025-09-29 | MMM | 151.38 | 152.27 | 150.43 | 151.95 | 151.95 | 2.043e+6 |
| 2025-09-29 | VRT | 141.92 | 145.53 | 141.32 | 143.23 | 143.23 | 5.877e+6 |
| 2025-09-29 | MNST | 65.7 | 67.12 | 65.5 | 66.96 | 66.96 | 7.322e+6 |
| 2025-09-29 | SMCI | 46.28 | 47.38 | 45.94 | 46.36 | 46.36 | 2.501e+7 |
| 2025-09-29 | MO | 63.27 | 63.45 | 62.84 | 63.43 | 63.43 | 6.867e+6 |
| 2025-09-29 | TXT | 83.96 | 84.46 | 83.25 | 83.99 | 83.99 | 1.460e+6 |
| 2025-09-29 | MOH | 192 | 193.87 | 189.45 | 192.95 | 192.95 | 720,301 |
| 2025-09-29 | VAL | 50.3 | 50.67 | 48.4 | 49.47 | 49.47 | 1.139e+6 |
| 2025-09-29 | MOS | 34.34 | 34.62 | 33.44 | 33.75 | 33.75 | 3.427e+6 |
| 2025-09-29 | SOLV | 71.87 | 72.48 | 71.09 | 72.21 | 72.21 | 1.176e+6 |
| 2025-09-29 | MPC | 195.6 | 195.71 | 191.83 | 193.77 | 193.77 | 1.402e+6 |
| 2025-09-29 | UBER | 99.32 | 100.26 | 98.59 | 99.57 | 99.57 | 1.632e+7 |
| 2025-09-29 | MPWR | 903.58 | 910.67 | 881.1 | 881.77 | 881.77 | 333,465 |
| 2025-09-29 | XRAY | 12.39 | 12.53 | 12.23 | 12.43 | 12.43 | 3.338e+6 |
| 2025-09-29 | MRK | 77.36 | 77.56 | 76.8 | 77.34 | 77.34 | 1.274e+7 |
| 2025-09-29 | UNH | 339.06 | 340.6 | 336.56 | 340.24 | 340.24 | 6.879e+6 |
| 2025-09-29 | MRSH | 196.34 | 197.35 | 195.26 | 197.3 | 197.3 | 2.265e+6 |
| 2025-09-29 | NDAQ | 87.27 | 88.74 | 86.67 | 88.17 | 88.17 | 3.888e+6 |
| 2025-09-29 | MS | 158 | 158.62 | 157.04 | 158.46 | 158.46 | 4.186e+6 |
| 2025-09-29 | PPL | 36.22 | 36.51 | 35.9 | 36.51 | 36.51 | 4.188e+6 |
| 2025-09-29 | MSCI | 560.83 | 565.3 | 557.85 | 562.86 | 562.86 | 507,805 |
| 2025-09-29 | ULTA | 551.33 | 554.13 | 546.13 | 553.71 | 553.71 | 525,359 |
| 2025-09-29 | MSFT | 508.29 | 513.61 | 505.69 | 511.37 | 511.37 | 1.762e+7 |