Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

42001–42050 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	EPAM	218.46	221.06	216.93	218.21	218.21	694,728
2026-01-23	GILD	130.52	135.53	130.26	135.16	135.16	1.318e+7
2026-01-23	COHR	198.23	200.23	189.5	196.94	196.94	2.565e+6
2026-01-23	LKQ	33.41	33.51	33.02	33.3	33.3	1.824e+6
2026-01-23	HLT	295.59	297.99	293.86	297.83	297.83	3.034e+6
2026-01-23	FTI	53.9	54.97	53.88	54.18	54.18	2.176e+6
2026-01-23	GNRC	175.9	177	170.86	173.01	173.01	1.147e+6
2026-01-23	COP	96.9	97.91	96.22	96.87	96.87	6.973e+6
2026-01-23	LULU	192.71	194.89	191	191.07	191.07	1.720e+6
2026-01-23	ILMN	154.03	154.03	148.17	150.28	150.28	2.765e+6
2026-01-23	FFIV	261.01	265.55	257.18	259.26	259.26	813,948
2026-01-23	EA	204.04	204.08	203.7	203.81	203.81	1.645e+6
2026-01-23	CRL	223.1	223.2	217.57	219.61	219.61	576,850
2026-01-23	ISRG	530	540	521.18	523.99	523.99	2.799e+6
2026-01-23	CMG	40.56	41.33	40.49	40.87	40.87	1.199e+7
2026-01-23	INTU	545.13	562.83	544.04	562.23	562.23	3.274e+6
2026-01-23	CNX	37.36	37.62	36.28	36.64	36.64	1.743e+6
2026-01-23	GOOG	332.43	333.8	327.74	328.2	328.2	1.911e+7
2026-01-23	FIS	60.43	60.9	59.61	59.98	59.98	2.875e+6
2026-01-23	CAT	642.9	645.27	622.39	625.43	625.43	2.268e+6
2026-01-23	COTY	3.31	3.4	3.3	3.36	3.36	7.199e+6
2026-01-23	HRL	24.05	24.28	24.01	24.26	24.26	2.657e+6
2026-01-23	INVH	26.68	26.95	26.61	26.86	26.86	4.719e+6
2026-01-23	KMX	47.54	47.88	46.15	46.29	46.29	2.269e+6
2026-01-23	GEN	24.91	25.18	24.84	25.15	25.15	4.057e+6
2026-01-23	HRB	39.96	40.37	39.14	39.51	39.51	1.172e+6
2026-01-23	JBL	243.38	246.87	237.59	243.01	243.01	927,768
2026-01-23	HOOD	106.9	111.46	106.5	106.99	106.99	1.769e+7
2026-01-23	FAST	44.26	44.43	43.37	43.42	43.42	8.124e+6
2026-01-23	CRM	226.21	230.27	226.08	227.48	227.48	9.408e+6
2026-01-23	FRT	100.22	100.8	99.5	100.69	100.69	504,642
2026-01-23	CAH	206.54	210.24	206.17	207.83	207.83	2.160e+6
2026-01-23	COO	82.27	82.52	80.82	81.29	81.29	1.460e+6
2026-01-23	IQV	238.5	239.27	234.69	235.31	235.31	683,326
2026-01-23	CSGP	65.72	66.68	65.26	65.6	65.6	4.986e+6
2026-01-23	ETN	333.65	334.8	328.74	329.28	329.28	2.236e+6
2026-01-23	F	13.39	13.39	13.24	13.25	13.25	3.970e+7
2026-01-23	LH	268.5	270.24	264.13	265.99	265.99	445,500
2026-01-23	DHI	154.9	155.55	149.34	149.63	149.63	2.977e+6
2026-01-23	DRI	206.52	207.89	203.46	204.59	204.59	1.490e+6
2026-01-23	CTRA	27.55	27.6	27	27.22	27.22	6.452e+6
2026-01-23	CPRT	41.14	41.78	41.12	41.4	41.4	7.504e+6
2026-01-23	JNJ	218.64	220.04	216.69	218.98	218.98	6.951e+6
2026-01-23	HII	422.84	427.05	410.75	417.27	417.27	448,932
2026-01-23	EXR	142.66	142.83	139.76	139.9	139.9	1.229e+6
2026-01-23	DECK	101.67	102.01	99.6	99.98	99.98	2.256e+6
2026-01-23	CNC	45.39	46.19	45.17	46.09	46.09	3.792e+6
2026-01-23	CRH	121.71	122.79	120.51	121.97	121.97	3.062e+6
2026-01-23	ICE	173.57	173.87	172.09	172.37	172.37	2.698e+6
2026-01-23	ITW	258.27	258.8	255.35	256.64	256.64	1.293e+6

← anterior siguiente →