Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94151–94200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | MOS | 33.22 | 33.38 | 32.93 | 33.05 | 33.05 | 4.302e+6 |
| 2025-09-19 | SOLV | 74.62 | 74.75 | 73.68 | 73.72 | 73.72 | 1.492e+6 |
| 2025-09-19 | MPC | 182.75 | 183.18 | 180.35 | 182.91 | 182.91 | 6.247e+6 |
| 2025-09-19 | UNH | 331.68 | 336.08 | 329.06 | 331.87 | 331.87 | 1.366e+7 |
| 2025-09-19 | MPWR | 918.35 | 918.35 | 888.22 | 911.38 | 911.38 | 1.232e+6 |
| 2025-09-19 | NDAQ | 88.67 | 89.38 | 88.13 | 89.02 | 89.02 | 1.344e+7 |
| 2025-09-19 | MRK | 80.53 | 81.11 | 79.73 | 80.23 | 80.23 | 2.563e+7 |
| 2025-09-19 | UBER | 95 | 98.83 | 94.9 | 98.51 | 98.51 | 3.874e+7 |
| 2025-09-19 | MRSH | 194.25 | 195.05 | 193.21 | 193.91 | 193.91 | 3.630e+6 |
| 2025-09-19 | PPL | 35.16 | 35.28 | 34.82 | 35.14 | 35.14 | 6.141e+6 |
| 2025-09-19 | MS | 156.88 | 158.39 | 155.47 | 157.23 | 157.23 | 1.490e+7 |
| 2025-09-19 | ULTA | 534.62 | 534.81 | 519.21 | 521.47 | 521.47 | 1.151e+6 |
| 2025-09-19 | MSCI | 552.04 | 556.82 | 549.11 | 553.81 | 553.81 | 1.237e+6 |
| 2025-09-19 | TDC | 22.3 | 22.37 | 21.88 | 22 | 22 | 2.157e+6 |
| 2025-09-19 | MSFT | 507.36 | 516.04 | 507.11 | 514.68 | 514.68 | 5.247e+7 |
| 2025-09-19 | RRC | 34.78 | 34.99 | 33.81 | 34.34 | 34.34 | 5.785e+6 |
| 2025-09-19 | MSI | 473.84 | 475.86 | 468.88 | 473.38 | 473.38 | 1.677e+6 |
| 2025-09-19 | OMC | 74.4 | 74.76 | 72.62 | 73.54 | 73.54 | 8.426e+6 |
| 2025-09-19 | MTCH | 37.82 | 38.13 | 37.42 | 37.83 | 37.83 | 8.494e+6 |
| 2025-09-19 | TSN | 53.31 | 53.37 | 52.69 | 52.69 | 52.69 | 3.711e+6 |
| 2025-09-19 | MTD | 1,291.8 | 1,291.8 | 1,263.16 | 1,265.59 | 1,265.59 | 231,443 |
| 2025-09-19 | RF | 26.87 | 26.91 | 26.57 | 26.63 | 26.63 | 3.220e+7 |
| 2025-09-19 | MU | 162.52 | 163.47 | 159.15 | 162.5 | 162.5 | 3.731e+7 |
| 2025-09-19 | XYZ | 77.7 | 77.71 | 76.17 | 77.03 | 77.03 | 7.600e+6 |
| 2025-09-19 | MUR | 26.28 | 26.32 | 25.56 | 25.76 | 25.76 | 4.578e+6 |
| 2025-09-19 | TMUS | 236.51 | 237.46 | 234.15 | 235.86 | 235.86 | 7.442e+6 |
| 2025-09-19 | NEM | 78.49 | 81.65 | 78.11 | 81.32 | 81.32 | 4.254e+7 |
| 2025-09-19 | SEDG | 34.65 | 36.58 | 33.88 | 35.45 | 35.45 | 5.510e+6 |
| 2025-09-19 | NI | 39.47 | 39.79 | 39.32 | 39.54 | 39.54 | 5.497e+6 |
| 2025-09-19 | OI | 12.81 | 13.18 | 12.6 | 13.13 | 13.13 | 3.954e+6 |
| 2025-09-19 | NKE | 71.09 | 71.32 | 69.83 | 69.98 | 69.98 | 3.342e+7 |
| 2025-09-19 | ZBH | 100.37 | 100.67 | 98.94 | 99.32 | 99.32 | 4.229e+6 |
| 2025-09-19 | NKTR | 58.76 | 59.58 | 55.05 | 55.14 | 55.14 | 1.847e+6 |
| 2025-09-19 | PGR | 226.67 | 228.83 | 226.48 | 227.66 | 227.66 | 4.783e+6 |
| 2025-09-19 | NOC | 567.78 | 571.99 | 561.41 | 568.89 | 568.89 | 1.478e+6 |
| 2025-09-19 | ORCL | 296.66 | 308.67 | 294.99 | 306.24 | 306.24 | 4.078e+7 |
| 2025-09-19 | NOV | 12.78 | 12.82 | 12.43 | 12.5 | 12.5 | 7.566e+6 |
| 2025-09-19 | TSCO | 59.52 | 59.63 | 58.53 | 59.14 | 59.14 | 6.770e+6 |
| 2025-09-19 | NOW | 190.37 | 193.15 | 190 | 192.23 | 192.23 | 1.404e+7 |
| 2025-09-19 | SEE | 34.12 | 34.16 | 33.6 | 33.78 | 33.78 | 2.446e+6 |
| 2025-09-19 | NRG | 163.59 | 164.33 | 160.47 | 162.92 | 162.92 | 4.196e+6 |
| 2025-09-19 | XRX | 3.87 | 4.01 | 3.77 | 3.96 | 3.96 | 3.071e+7 |
| 2025-09-19 | NSC | 279.99 | 280.94 | 278.81 | 279.9 | 279.9 | 2.712e+6 |
| 2025-09-19 | TGNA | 20.76 | 20.83 | 20.76 | 20.79 | 20.79 | 4.238e+6 |
| 2025-09-19 | NTAP | 124.75 | 124.87 | 122.59 | 123.39 | 123.39 | 7.250e+6 |
| 2025-09-19 | TRGP | 167.36 | 167.69 | 161.03 | 161.73 | 161.73 | 3.499e+6 |
| 2025-09-19 | NTRS | 131.4 | 131.4 | 129.52 | 129.98 | 129.98 | 2.961e+6 |
| 2025-09-19 | XYL | 142 | 142.91 | 140.73 | 141.99 | 141.99 | 2.436e+6 |
| 2025-09-19 | NVDA | 175.75 | 178.06 | 175.16 | 176.65 | 176.65 | 2.372e+8 |
| 2025-09-19 | STLD | 139.34 | 139.74 | 137.07 | 137.94 | 137.94 | 2.810e+6 |