Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93501–93550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | COHR | 115 | 115 | 108.01 | 109.29 | 109.29 | 3.488e+6 |
| 2025-09-23 | LLY | 746.93 | 749.35 | 739.57 | 743.36 | 743.36 | 2.910e+6 |
| 2025-09-22 | MAT | 17.09 | 17.38 | 16.99 | 17.08 | 17.08 | 3.271e+6 |
| 2025-09-22 | PODD | 330.31 | 336.02 | 327.86 | 335.12 | 335.12 | 431,500 |
| 2025-09-22 | MBC | 13.15 | 13.2 | 12.71 | 12.91 | 12.91 | 1.907e+6 |
| 2025-09-22 | XEL | 71.54 | 71.61 | 70.73 | 71.27 | 71.27 | 4.130e+6 |
| 2025-09-22 | MCD | 298.85 | 300.76 | 296.97 | 299.51 | 299.51 | 3.658e+6 |
| 2025-09-22 | PSKY | 18.75 | 19.12 | 18.31 | 18.44 | 18.44 | 1.381e+7 |
| 2025-09-22 | MCHP | 64.21 | 64.89 | 63.73 | 64.11 | 64.11 | 6.467e+6 |
| 2025-09-22 | UAL | 105.88 | 105.96 | 101.25 | 104.18 | 104.18 | 6.792e+6 |
| 2025-09-22 | MCK | 694.97 | 699.55 | 686.47 | 695.77 | 695.77 | 583,855 |
| 2025-09-22 | SYF | 74.7 | 75.13 | 74.19 | 74.66 | 74.66 | 3.205e+6 |
| 2025-09-22 | MCO | 479.86 | 487.24 | 479.37 | 485.12 | 485.12 | 1.200e+6 |
| 2025-09-22 | WU | 7.73 | 7.78 | 7.67 | 7.72 | 7.72 | 8.041e+6 |
| 2025-09-22 | MDLZ | 61.69 | 62.04 | 61.37 | 61.88 | 61.88 | 7.358e+6 |
| 2025-09-22 | WYNN | 128.63 | 129.64 | 124.62 | 125.18 | 125.18 | 1.282e+6 |
| 2025-09-22 | MDT | 93.22 | 93.33 | 92.16 | 92.47 | 92.47 | 7.582e+6 |
| 2025-09-22 | UHS | 189.35 | 194.46 | 188.14 | 193.81 | 193.81 | 720,600 |
| 2025-09-22 | MET | 76.85 | 79.59 | 76.51 | 79.22 | 79.22 | 6.659e+6 |
| 2025-09-22 | SYK | 372.86 | 378.78 | 371.34 | 375.41 | 375.41 | 2.095e+6 |
| 2025-09-22 | META | 780.55 | 784.43 | 763.2 | 763.89 | 763.89 | 1.171e+7 |
| 2025-09-22 | NCLH | 25.13 | 25.45 | 24.77 | 25.39 | 25.39 | 1.202e+7 |
| 2025-09-22 | MGM | 35.57 | 35.6 | 34.48 | 34.49 | 34.49 | 6.073e+6 |
| 2025-09-22 | SRE | 80.82 | 81.24 | 80.24 | 80.62 | 80.62 | 6.044e+6 |
| 2025-09-22 | MHK | 129.99 | 130.1 | 127.63 | 128.72 | 128.72 | 729,131 |
| 2025-09-22 | V | 336.95 | 342.77 | 336.6 | 342.27 | 342.27 | 5.622e+6 |
| 2025-09-22 | MKC | 63.64 | 63.75 | 63.08 | 63.18 | 63.18 | 1.958e+6 |
| 2025-09-22 | VRSN | 278.04 | 281.34 | 277.6 | 280.07 | 280.07 | 1.002e+6 |
| 2025-09-22 | MKTX | 177.43 | 178.74 | 174.06 | 175.88 | 175.88 | 891,450 |
| 2025-09-22 | SPGI | 506.17 | 511.94 | 503.31 | 503.41 | 503.41 | 1.755e+6 |
| 2025-09-22 | MLM | 616.42 | 622.51 | 613.57 | 618.24 | 618.24 | 285,700 |
| 2025-09-22 | TTWO | 249.39 | 255.33 | 249.39 | 251.64 | 251.64 | 1.609e+6 |
| 2025-09-22 | MMM | 153.45 | 153.55 | 151.51 | 151.73 | 151.73 | 2.485e+6 |
| 2025-09-22 | VRT | 142.97 | 152.36 | 142.17 | 151.87 | 151.87 | 8.732e+6 |
| 2025-09-22 | MNST | 63.78 | 64.35 | 63.47 | 63.98 | 63.98 | 4.669e+6 |
| 2025-09-22 | SMCI | 45.4 | 48.53 | 45.17 | 46.87 | 46.87 | 3.993e+7 |
| 2025-09-22 | MOH | 174.79 | 182.64 | 174 | 181.87 | 181.87 | 1.089e+6 |
| 2025-09-22 | TXT | 83.3 | 83.65 | 82.54 | 83.45 | 83.45 | 1.278e+6 |
| 2025-09-22 | MOS | 32.94 | 32.96 | 32.34 | 32.52 | 32.52 | 3.231e+6 |
| 2025-09-22 | VAL | 49.87 | 50.45 | 49.18 | 50.03 | 50.03 | 874,155 |
| 2025-09-22 | MPC | 183.03 | 186.11 | 182.71 | 184.68 | 184.68 | 1.783e+6 |
| 2025-09-22 | SOLV | 73.13 | 74.35 | 73.13 | 73.76 | 73.76 | 1.484e+6 |
| 2025-09-22 | MPWR | 915.39 | 932.94 | 912.8 | 917.79 | 917.79 | 416,584 |
| 2025-09-22 | XRAY | 12.78 | 12.98 | 12.76 | 12.89 | 12.89 | 2.563e+6 |
| 2025-09-22 | MRK | 80.47 | 80.65 | 78.99 | 79.13 | 79.13 | 1.199e+7 |
| 2025-09-22 | UNH | 329.67 | 337.57 | 327.83 | 336.41 | 336.41 | 8.904e+6 |
| 2025-09-22 | MRSH | 193.99 | 194.59 | 192.97 | 194.16 | 194.16 | 2.356e+6 |
| 2025-09-22 | NDAQ | 88.98 | 89.88 | 88.7 | 89.38 | 89.38 | 4.243e+6 |
| 2025-09-22 | MS | 156.66 | 158.33 | 155.19 | 158.02 | 158.02 | 4.421e+6 |
| 2025-09-22 | UBER | 99 | 101.99 | 98.5 | 99.39 | 99.39 | 2.982e+7 |