Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
37001–37050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | BBWI | 22.11 | 22.72 | 21.77 | 22.43 | 22.43 | 4.315e+6 |
| 2026-02-04 | DGX | 184.54 | 188.98 | 184.33 | 188.41 | 188.41 | 1.338e+6 |
| 2026-02-04 | AVY | 184.83 | 193.32 | 183.05 | 192.18 | 192.18 | 1.654e+6 |
| 2026-02-04 | DHI | 154.37 | 160.02 | 154.16 | 157.29 | 157.29 | 4.004e+6 |
| 2026-02-04 | EXR | 137.25 | 141.07 | 136.55 | 140.09 | 140.09 | 1.737e+6 |
| 2026-02-04 | CAH | 215 | 217.23 | 205.37 | 206.35 | 206.35 | 2.504e+6 |
| 2026-02-04 | LULU | 173.11 | 178.17 | 172.44 | 178 | 178 | 2.859e+6 |
| 2026-02-04 | HOLX | 74.67 | 74.82 | 74.5 | 74.59 | 74.59 | 3.624e+6 |
| 2026-02-04 | LVS | 56.66 | 58.59 | 56.35 | 56.87 | 56.87 | 7.316e+6 |
| 2026-02-04 | INTU | 426.62 | 449.11 | 409.85 | 444.27 | 444.27 | 6.971e+6 |
| 2026-02-04 | ERIE | 280.39 | 290.51 | 279.29 | 284.74 | 284.74 | 259,401 |
| 2026-02-04 | EPAM | 179.66 | 185.71 | 173.45 | 184.78 | 184.78 | 1.541e+6 |
| 2026-02-04 | IRM | 88.05 | 90.9 | 87.19 | 89.34 | 89.34 | 2.077e+6 |
| 2026-02-04 | KMI | 30.12 | 30.28 | 29.26 | 29.78 | 29.78 | 1.876e+7 |
| 2026-02-04 | INFO | 24.84 | 24.84 | 24.56 | 24.59 | 24.59 | 6,442 |
| 2026-02-04 | CZR | 21.26 | 22.55 | 21.13 | 21.95 | 21.95 | 9.249e+6 |
| 2026-02-04 | APO | 126.8 | 133.22 | 125.81 | 131.71 | 131.71 | 6.486e+6 |
| 2026-02-04 | DRI | 204.62 | 211.6 | 204.62 | 210.6 | 210.6 | 1.684e+6 |
| 2026-02-04 | ILMN | 137.1 | 140.65 | 133.33 | 134.19 | 134.19 | 2.936e+6 |
| 2026-02-04 | FTI | 57.3 | 57.56 | 54.93 | 56.46 | 56.46 | 5.131e+6 |
| 2026-02-04 | FICO | 1,328.07 | 1,391.11 | 1,284.3 | 1,386.88 | 1,386.88 | 616,100 |
| 2026-02-04 | ECL | 283.13 | 288.54 | 282.09 | 287.39 | 287.39 | 1.592e+6 |
| 2026-02-04 | APP | 402 | 410.25 | 382.4 | 387.34 | 387.34 | 1.543e+7 |
| 2026-02-04 | LUMN | 7.29 | 7.71 | 6.38 | 6.63 | 6.63 | 3.894e+7 |
| 2026-02-04 | KKR | 102.31 | 106.4 | 98.99 | 104.38 | 104.38 | 2.081e+7 |
| 2026-02-04 | IR | 94.95 | 99.39 | 94.59 | 97.36 | 97.36 | 1.351e+7 |
| 2026-02-04 | FLS | 80.01 | 80.66 | 77.57 | 79.52 | 79.52 | 1.766e+6 |
| 2026-02-04 | FISV | 57.97 | 60.31 | 57.86 | 59.72 | 59.72 | 1.165e+7 |
| 2026-02-04 | EQIX | 798.06 | 806.65 | 791.61 | 793.85 | 793.85 | 520,307 |
| 2026-02-04 | COP | 103.88 | 106.71 | 103.87 | 105.97 | 105.97 | 1.037e+7 |
| 2026-02-04 | CTRA | 29.24 | 30.42 | 29.13 | 30.27 | 30.27 | 4.058e+7 |
| 2026-02-04 | IDXX | 638.13 | 647.21 | 629.14 | 642.94 | 642.94 | 615,030 |
| 2026-02-04 | COIN | 176.11 | 176.75 | 164.42 | 168.62 | 168.62 | 1.663e+7 |
| 2026-02-04 | ED | 106.36 | 107.81 | 105.78 | 106.64 | 106.64 | 2.463e+6 |
| 2026-02-04 | HLT | 305.35 | 310.11 | 304.92 | 308.52 | 308.52 | 2.250e+6 |
| 2026-02-04 | ITW | 279.93 | 291.83 | 279.24 | 286.99 | 286.99 | 3.383e+6 |
| 2026-02-04 | MAS | 68.04 | 70.97 | 67.97 | 70.76 | 70.76 | 3.091e+6 |
| 2026-02-04 | LMT | 627.51 | 628.74 | 593.1 | 599.6 | 599.6 | 2.655e+6 |
| 2026-02-04 | EXE | 108.86 | 109.37 | 106.17 | 107.95 | 107.95 | 2.260e+6 |
| 2026-02-04 | COO | 80.16 | 82.11 | 79.53 | 80.92 | 80.92 | 1.803e+6 |
| 2026-02-04 | HUBB | 503.93 | 510.13 | 470.86 | 485.84 | 485.84 | 1.204e+6 |
| 2026-02-04 | CBOE | 267.34 | 273.07 | 266.78 | 270.53 | 270.53 | 1.084e+6 |
| 2026-02-04 | GOOG | 343.52 | 344.01 | 329.14 | 333.11 | 333.11 | 3.699e+7 |
| 2026-02-04 | FE | 46.1 | 46.26 | 45.19 | 45.48 | 45.48 | 1.075e+7 |
| 2026-02-04 | ENPH | 48 | 52.93 | 47.77 | 51.67 | 51.67 | 5.000e+7 |
| 2026-02-04 | FDX | 354.69 | 363.88 | 354.13 | 361.08 | 361.08 | 2.532e+6 |
| 2026-02-04 | LII | 512.99 | 539.75 | 512.99 | 532.96 | 532.96 | 769,400 |
| 2026-02-04 | EQR | 61.09 | 62.73 | 61.09 | 62.33 | 62.33 | 2.548e+6 |
| 2026-02-04 | CRWD | 411.94 | 421.98 | 401.55 | 415.36 | 415.36 | 4.733e+6 |
| 2026-02-04 | LYB | 53.82 | 56.79 | 53.47 | 56.41 | 56.41 | 9.653e+6 |