Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94751–94800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | MKTX | 180.55 | 180.95 | 177.04 | 177.15 | 177.15 | 674,960 |
| 2025-09-18 | SPGI | 540.44 | 541.28 | 500.95 | 505.63 | 505.63 | 3.237e+6 |
| 2025-09-18 | MLM | 606.07 | 624.09 | 605.89 | 618.81 | 618.81 | 325,528 |
| 2025-09-18 | TTWO | 251.09 | 252.61 | 249.11 | 249.74 | 249.74 | 2.167e+6 |
| 2025-09-18 | MMM | 153 | 154.75 | 152.18 | 153.25 | 153.25 | 1.795e+6 |
| 2025-09-18 | VRT | 138.92 | 142.54 | 136.89 | 141.88 | 141.88 | 5.295e+6 |
| 2025-09-18 | MNST | 66.03 | 66.57 | 64.61 | 64.64 | 64.64 | 5.904e+6 |
| 2025-09-18 | SMCI | 45.42 | 46.33 | 44.54 | 45.94 | 45.94 | 2.632e+7 |
| 2025-09-18 | MOH | 177.16 | 180.95 | 176.25 | 179.71 | 179.71 | 733,009 |
| 2025-09-18 | TXT | 82.99 | 84.02 | 82.87 | 83.88 | 83.88 | 1.062e+6 |
| 2025-09-18 | MOS | 33.1 | 33.43 | 32.52 | 33.29 | 33.29 | 3.573e+6 |
| 2025-09-18 | VAL | 52.72 | 53.19 | 51.99 | 52.78 | 52.78 | 806,884 |
| 2025-09-18 | MPC | 183.45 | 183.45 | 179.53 | 182.49 | 182.49 | 1.571e+6 |
| 2025-09-18 | SOLV | 74.22 | 75.08 | 74.13 | 74.37 | 74.37 | 918,600 |
| 2025-09-18 | MPWR | 890.48 | 919.37 | 885.25 | 912.79 | 912.79 | 853,397 |
| 2025-09-18 | NDAQ | 92.68 | 93.32 | 88.09 | 88.33 | 88.33 | 9.835e+6 |
| 2025-09-18 | UNH | 338.62 | 340 | 329.34 | 330.03 | 330.03 | 1.126e+7 |
| 2025-09-18 | MRK | 79.94 | 80.41 | 79.55 | 80.25 | 80.25 | 1.046e+7 |
| 2025-09-18 | MRSH | 193.61 | 195.54 | 192.16 | 193.28 | 193.28 | 1.456e+6 |
| 2025-09-18 | UBER | 93.93 | 95.05 | 93.21 | 94.7 | 94.7 | 2.308e+7 |
| 2025-09-18 | MS | 155.25 | 157.45 | 154.85 | 156.57 | 156.57 | 4.324e+6 |
| 2025-09-18 | PPL | 34.83 | 35.22 | 34.67 | 35.03 | 35.03 | 3.795e+6 |
| 2025-09-18 | MSCI | 573.16 | 573.84 | 542.27 | 550.08 | 550.08 | 1.599e+6 |
| 2025-09-18 | ULTA | 532.14 | 538.38 | 529.59 | 534.81 | 534.81 | 532,579 |
| 2025-09-18 | MSFT | 508.28 | 509.85 | 504.47 | 505.26 | 505.26 | 1.891e+7 |
| 2025-09-18 | SPG | 177.74 | 178.56 | 174.49 | 175.87 | 175.87 | 1.899e+6 |
| 2025-09-18 | MSI | 474.17 | 475.6 | 468.64 | 471.73 | 471.73 | 791,435 |
| 2025-09-18 | SNDK | 97.3 | 102.93 | 96.86 | 98.87 | 98.87 | 9.442e+6 |
| 2025-09-18 | RRC | 35.45 | 35.61 | 34.81 | 35.12 | 35.12 | 2.462e+6 |
| 2025-09-18 | MTCH | 37.02 | 37.92 | 36.81 | 37.89 | 37.89 | 3.853e+6 |
| 2025-09-18 | SCHW | 91.02 | 92.83 | 91 | 92.37 | 92.37 | 1.044e+7 |
| 2025-09-18 | RTX | 155.52 | 156.49 | 154.72 | 156.39 | 156.39 | 3.696e+6 |
| 2025-09-18 | PM | 159.57 | 160.28 | 156.78 | 157.4 | 157.4 | 6.548e+6 |
| 2025-09-18 | ROK | 342.41 | 347.25 | 341.36 | 345.02 | 345.02 | 646,800 |
| 2025-09-18 | OMC | 75.2 | 75.7 | 74.34 | 74.55 | 74.55 | 2.409e+6 |
| 2025-09-18 | MTD | 1,279.01 | 1,302.6 | 1,279.01 | 1,287.1 | 1,287.1 | 116,130 |
| 2025-09-18 | STI | 4.67 | 4.82 | 4.6 | 4.73 | 4.73 | 87,445 |
| 2025-09-18 | MRNA | 25.57 | 26.01 | 25.2 | 25.45 | 25.45 | 1.034e+7 |
| 2025-09-18 | STE | 247.78 | 250.47 | 245.41 | 249.25 | 249.25 | 597,700 |
| 2025-09-18 | VFC | 14.88 | 15.43 | 14.85 | 14.96 | 14.96 | 8.083e+6 |
| 2025-09-18 | TSN | 53.05 | 53.41 | 52.85 | 53.11 | 53.11 | 1.996e+6 |
| 2025-09-18 | MU | 162.76 | 170.21 | 162.37 | 168.65 | 168.65 | 2.821e+7 |
| 2025-09-18 | MUR | 26.41 | 26.59 | 26.05 | 26.23 | 26.23 | 1.698e+6 |
| 2025-09-18 | NEM | 77.4 | 78.03 | 76.63 | 77.94 | 77.94 | 1.056e+7 |
| 2025-09-18 | TMUS | 235.22 | 238.4 | 234.91 | 236.51 | 236.51 | 3.546e+6 |
| 2025-09-18 | NI | 38.73 | 39.53 | 38.57 | 39.38 | 39.38 | 6.091e+6 |
| 2025-09-18 | NKE | 72.49 | 72.65 | 70.71 | 71.17 | 71.17 | 1.492e+7 |
| 2025-09-18 | NKTR | 55.61 | 58.81 | 52.13 | 58.76 | 58.76 | 1.877e+6 |
| 2025-09-18 | ZBH | 99.97 | 100.52 | 97.69 | 99.44 | 99.44 | 1.305e+6 |
| 2025-09-18 | NOC | 567.87 | 572.82 | 564.22 | 569.61 | 569.61 | 798,950 |