Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92901–92950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | MCK | 712.75 | 747.44 | 712.75 | 740.01 | 740.01 | 1.141e+6 |
| 2025-09-23 | WU | 7.74 | 7.81 | 7.69 | 7.73 | 7.73 | 8.261e+6 |
| 2025-09-23 | MCO | 485.13 | 486.61 | 470.86 | 473.69 | 473.69 | 947,872 |
| 2025-09-23 | WYNN | 125.24 | 128.63 | 125.24 | 126.63 | 126.63 | 992,206 |
| 2025-09-23 | MDLZ | 61.77 | 62.24 | 61.62 | 62.19 | 62.19 | 6.698e+6 |
| 2025-09-23 | UHS | 193.79 | 197.18 | 192.65 | 194.37 | 194.37 | 670,200 |
| 2025-09-23 | MDT | 92.38 | 93.49 | 92.04 | 92.81 | 92.81 | 7.101e+6 |
| 2025-09-23 | SYK | 373.87 | 375.87 | 369.31 | 370.74 | 370.74 | 1.865e+6 |
| 2025-09-23 | MET | 79.23 | 79.88 | 78.2 | 78.58 | 78.58 | 4.798e+6 |
| 2025-09-23 | NCLH | 25.55 | 26.09 | 25.44 | 25.57 | 25.57 | 8.429e+6 |
| 2025-09-23 | META | 767.98 | 769.32 | 749.83 | 754.15 | 754.15 | 1.087e+7 |
| 2025-09-23 | SRE | 83.19 | 84.95 | 81.93 | 84.22 | 84.22 | 7.571e+6 |
| 2025-09-23 | MGM | 34.55 | 35.23 | 34.55 | 34.77 | 34.77 | 4.727e+6 |
| 2025-09-23 | V | 342.49 | 343.16 | 335.58 | 336.64 | 336.64 | 1.014e+7 |
| 2025-09-23 | MHK | 129.46 | 130.21 | 127.33 | 127.83 | 127.83 | 553,100 |
| 2025-09-23 | VRSN | 279.65 | 284.62 | 278.08 | 283.94 | 283.94 | 752,885 |
| 2025-09-23 | MKC | 63.34 | 63.56 | 62.22 | 62.85 | 62.85 | 3.449e+6 |
| 2025-09-23 | SPGI | 503.44 | 504.84 | 490.96 | 494.64 | 494.64 | 2.250e+6 |
| 2025-09-23 | MKTX | 176.16 | 178.8 | 175.38 | 176.56 | 176.56 | 576,507 |
| 2025-09-23 | TTWO | 251.64 | 254.12 | 250.84 | 251.28 | 251.28 | 1.573e+6 |
| 2025-09-23 | MLM | 618.83 | 625.66 | 612.27 | 613.81 | 613.81 | 307,800 |
| 2025-09-23 | VRT | 151.24 | 152.01 | 139.07 | 142.53 | 142.53 | 1.654e+7 |
| 2025-09-23 | MMM | 151.71 | 155.95 | 151.71 | 154.13 | 154.13 | 2.254e+6 |
| 2025-09-23 | SMCI | 47.39 | 47.7 | 45.86 | 46.99 | 46.99 | 2.704e+7 |
| 2025-09-23 | MNST | 63.98 | 64.5 | 63.01 | 64.48 | 64.48 | 4.189e+6 |
| 2025-09-23 | MO | 61.59 | 62.66 | 61.46 | 62.65 | 62.65 | 7.417e+6 |
| 2025-09-23 | TXT | 83.68 | 84.29 | 82.33 | 82.97 | 82.97 | 1.128e+6 |
| 2025-09-23 | MOH | 181.87 | 185.32 | 181.87 | 182.56 | 182.56 | 974,486 |
| 2025-09-23 | VAL | 50.57 | 52.4 | 50.34 | 50.48 | 50.48 | 1.149e+6 |
| 2025-09-23 | MOS | 32.75 | 33.19 | 32.51 | 33.04 | 33.04 | 2.864e+6 |
| 2025-09-23 | SOLV | 73.68 | 74.22 | 73.06 | 73.39 | 73.39 | 787,615 |
| 2025-09-23 | MPC | 185.16 | 189.97 | 184.6 | 188.25 | 188.25 | 1.788e+6 |
| 2025-09-23 | XRAY | 12.96 | 12.97 | 12.59 | 12.61 | 12.61 | 3.021e+6 |
| 2025-09-23 | MPWR | 912.65 | 927.18 | 902.09 | 909.3 | 909.3 | 425,500 |
| 2025-09-23 | UNH | 336.12 | 347.65 | 335.09 | 342.71 | 342.71 | 1.250e+7 |
| 2025-09-23 | MRK | 78.83 | 79.83 | 78.41 | 78.7 | 78.7 | 1.315e+7 |
| 2025-09-23 | NDAQ | 89.16 | 89.37 | 86.99 | 87.9 | 87.9 | 4.622e+6 |
| 2025-09-23 | MRSH | 194.35 | 195.48 | 192.78 | 194.58 | 194.58 | 2.739e+6 |
| 2025-09-23 | UBER | 99.86 | 100.18 | 97.65 | 97.8 | 97.8 | 1.510e+7 |
| 2025-09-23 | MS | 157.89 | 161.24 | 156.93 | 158.07 | 158.07 | 5.336e+6 |
| 2025-09-23 | PPL | 35.12 | 35.76 | 35.07 | 35.75 | 35.75 | 3.515e+6 |
| 2025-09-23 | MSCI | 559.99 | 564.91 | 559.62 | 562.9 | 562.9 | 650,819 |
| 2025-09-23 | ULTA | 522.5 | 529.73 | 520.81 | 524.6 | 524.6 | 515,386 |
| 2025-09-23 | MSFT | 510.57 | 511.36 | 504.12 | 506.03 | 506.03 | 1.980e+7 |
| 2025-09-23 | TDC | 22.6 | 22.65 | 22.27 | 22.32 | 22.32 | 827,479 |
| 2025-09-23 | MSI | 468.56 | 471.34 | 465.99 | 467.92 | 467.92 | 1.067e+6 |
| 2025-09-23 | NFLX | 122.73 | 122.78 | 120.85 | 121.85 | 121.85 | 2.499e+7 |
| 2025-09-23 | MTCH | 35.75 | 36.89 | 35.72 | 36.29 | 36.29 | 3.797e+6 |
| 2025-09-23 | URI | 949.9 | 965.91 | 943.94 | 949.12 | 949.12 | 592,100 |
| 2025-09-23 | MTD | 1,251.85 | 1,268.74 | 1,245.83 | 1,257.03 | 1,257.03 | 145,300 |