Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97201–97250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | TXT | 82.03 | 82.29 | 81.19 | 81.19 | 81.19 | 986,921 |
| 2025-09-12 | MNST | 63.8 | 64.78 | 63.64 | 64.69 | 64.69 | 4.843e+6 |
| 2025-09-12 | VAL | 53.29 | 53.68 | 51.88 | 52.03 | 52.03 | 811,405 |
| 2025-09-12 | MOH | 187.62 | 189.48 | 180.38 | 180.88 | 180.88 | 1.011e+6 |
| 2025-09-12 | SOLV | 73.48 | 74.49 | 73.03 | 73.39 | 73.39 | 1.572e+6 |
| 2025-09-12 | MOS | 32.68 | 32.88 | 32.57 | 32.73 | 32.73 | 3.339e+6 |
| 2025-09-12 | NDAQ | 95.16 | 95.56 | 93.32 | 93.38 | 93.38 | 2.949e+6 |
| 2025-09-12 | MPC | 180.48 | 181.02 | 177.36 | 177.8 | 177.8 | 1.500e+6 |
| 2025-09-12 | UNH | 348.6 | 354.88 | 345.23 | 345.28 | 345.28 | 1.402e+7 |
| 2025-09-12 | MPWR | 840.36 | 840.36 | 825.48 | 829.6 | 829.6 | 329,700 |
| 2025-09-12 | NAVI | 12.79 | 12.79 | 12.46 | 12.47 | 12.47 | 611,248 |
| 2025-09-12 | MRK | 82.47 | 83.02 | 80.7 | 80.71 | 80.71 | 9.940e+6 |
| 2025-09-12 | UBER | 94.49 | 96.27 | 93.71 | 95.89 | 95.89 | 1.366e+7 |
| 2025-09-12 | MRSH | 199.67 | 201.37 | 199.48 | 199.97 | 199.97 | 2.653e+6 |
| 2025-09-12 | UDR | 37.54 | 37.68 | 36.8 | 36.99 | 36.99 | 1.778e+6 |
| 2025-09-12 | MS | 153.43 | 154.24 | 153.01 | 153.77 | 153.77 | 4.342e+6 |
| 2025-09-12 | ULTA | 521.08 | 521.89 | 511.66 | 514.62 | 514.62 | 454,640 |
| 2025-09-12 | MSCI | 577.87 | 579.24 | 570.22 | 577.06 | 577.06 | 722,142 |
| 2025-09-12 | SCHW | 93.02 | 93.58 | 92.45 | 92.63 | 92.63 | 7.702e+6 |
| 2025-09-12 | MSFT | 503.47 | 509.33 | 500.69 | 506.7 | 506.7 | 2.362e+7 |
| 2025-09-12 | MTB | 195.18 | 196.89 | 194.11 | 195.87 | 195.87 | 696,800 |
| 2025-09-12 | MSI | 483.97 | 483.97 | 477.34 | 477.76 | 477.76 | 793,132 |
| 2025-09-12 | MRNA | 25.23 | 25.42 | 23.18 | 23.51 | 23.51 | 3.129e+7 |
| 2025-09-12 | MTCH | 37.46 | 37.68 | 36.89 | 37.09 | 37.09 | 3.825e+6 |
| 2025-09-12 | RTX | 155.96 | 156.34 | 154.05 | 154.08 | 154.08 | 3.195e+6 |
| 2025-09-12 | MTD | 1,279.42 | 1,279.42 | 1,255.22 | 1,259.54 | 1,259.54 | 109,047 |
| 2025-09-12 | PM | 162.81 | 164.25 | 160.65 | 161.63 | 161.63 | 3.692e+6 |
| 2025-09-12 | MU | 153.34 | 158.06 | 153 | 157.01 | 157.01 | 3.229e+7 |
| 2025-09-12 | ORCL | 303.39 | 305.56 | 289.46 | 289.89 | 289.89 | 5.178e+7 |
| 2025-09-12 | MUR | 25.33 | 25.78 | 25.01 | 25.05 | 25.05 | 1.753e+6 |
| 2025-09-12 | SW | 43.6 | 43.91 | 42.81 | 42.86 | 42.86 | 3.339e+6 |
| 2025-09-12 | NEM | 79.33 | 79.68 | 78.38 | 78.86 | 78.86 | 8.287e+6 |
| 2025-09-12 | STI | 5.6 | 5.79 | 5.28 | 5.28 | 5.28 | 85,800 |
| 2025-09-12 | NFLX | 120.31 | 121.18 | 118.24 | 118.84 | 118.84 | 3.785e+7 |
| 2025-09-12 | STE | 251.07 | 251.74 | 247.57 | 248.64 | 248.64 | 774,400 |
| 2025-09-12 | NI | 40.03 | 40.4 | 39.96 | 40.21 | 40.21 | 2.380e+6 |
| 2025-09-12 | TSN | 55.09 | 55.13 | 54.19 | 54.21 | 54.21 | 2.357e+6 |
| 2025-09-12 | NKE | 73.28 | 73.32 | 71 | 72.06 | 72.06 | 1.181e+7 |
| 2025-09-12 | TMUS | 237.76 | 240.46 | 237.35 | 239.37 | 239.37 | 3.086e+6 |
| 2025-09-12 | NKTR | 47.89 | 48.84 | 45.79 | 48.68 | 48.68 | 849,712 |
| 2025-09-12 | OI | 13.08 | 13.16 | 12.88 | 12.92 | 12.92 | 843,036 |
| 2025-09-12 | NOC | 578.13 | 578.92 | 571.03 | 571.8 | 571.8 | 717,913 |
| 2025-09-12 | WDC | 96.08 | 98.73 | 95.85 | 97.53 | 97.53 | 6.753e+6 |
| 2025-09-12 | NOW | 188.35 | 188.37 | 185.39 | 185.79 | 185.79 | 3.556e+6 |
| 2025-09-12 | PGR | 233.68 | 234.58 | 232.67 | 233.24 | 233.24 | 2.612e+6 |
| 2025-09-12 | NRG | 156.31 | 164.36 | 155.64 | 163.39 | 163.39 | 2.279e+6 |
| 2025-09-12 | NUE | 141.73 | 142.03 | 139.73 | 139.82 | 139.82 | 930,141 |
| 2025-09-12 | NSC | 270.18 | 272.52 | 270.08 | 271.03 | 271.03 | 2.244e+6 |
| 2025-09-12 | MO | 63.03 | 63.43 | 62.66 | 63.35 | 63.35 | 7.976e+6 |
| 2025-09-12 | NTAP | 123.28 | 123.48 | 121.99 | 122.24 | 122.24 | 1.869e+6 |