Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42551–42600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | M | 21.04 | 21.17 | 19.96 | 20.31 | 20.31 | 7.733e+6 |
| 2026-01-22 | EL | 118.17 | 119.9 | 116.81 | 119.12 | 119.12 | 3.603e+6 |
| 2026-01-22 | BF-B | 27.95 | 27.99 | 27.48 | 27.68 | 27.68 | 5.732e+6 |
| 2026-01-22 | GT | 9.6 | 9.68 | 9.47 | 9.55 | 9.55 | 5.611e+6 |
| 2026-01-22 | LULU | 190.91 | 196.28 | 190.87 | 194.66 | 194.66 | 2.081e+6 |
| 2026-01-22 | CAT | 647.88 | 654.54 | 639.68 | 647.18 | 647.18 | 1.566e+6 |
| 2026-01-22 | KMX | 49.01 | 49.89 | 47.28 | 47.83 | 47.83 | 3.940e+6 |
| 2026-01-22 | EXR | 143.6 | 144.61 | 141.88 | 142.11 | 142.11 | 1.202e+6 |
| 2026-01-22 | INTU | 525.21 | 546.56 | 525.21 | 546 | 546 | 3.228e+6 |
| 2026-01-22 | ITW | 259.43 | 260.96 | 257.74 | 258.06 | 258.06 | 1.282e+6 |
| 2026-01-22 | GOOG | 334.04 | 334.98 | 328.65 | 330.61 | 330.61 | 1.990e+7 |
| 2026-01-22 | FRT | 101.53 | 102.49 | 100.47 | 100.58 | 100.58 | 781,300 |
| 2026-01-22 | CTRA | 26.56 | 27.21 | 26.39 | 27.08 | 27.08 | 8.310e+6 |
| 2026-01-22 | KKR | 125 | 126.53 | 122.94 | 123.02 | 123.02 | 2.729e+6 |
| 2026-01-22 | EMR | 149.64 | 150.55 | 148.15 | 149.08 | 149.08 | 2.061e+6 |
| 2026-01-22 | MAS | 69.93 | 70.32 | 68.69 | 69.27 | 69.27 | 2.051e+6 |
| 2026-01-22 | GOOGL | 334.22 | 334.92 | 328.52 | 330.31 | 330.31 | 2.625e+7 |
| 2026-01-22 | DHI | 159.92 | 160.47 | 154.58 | 154.82 | 154.82 | 3.996e+6 |
| 2026-01-22 | EXC | 44.54 | 44.6 | 43.87 | 44.22 | 44.22 | 8.510e+6 |
| 2026-01-22 | EME | 720.14 | 724.38 | 689.66 | 702.54 | 702.54 | 290,203 |
| 2026-01-22 | GPC | 135.72 | 136.75 | 134.8 | 135.6 | 135.6 | 801,964 |
| 2026-01-22 | DLR | 158.57 | 159.39 | 157.12 | 157.64 | 157.64 | 1.751e+6 |
| 2026-01-22 | GPN | 73.68 | 76.22 | 73.51 | 75.69 | 75.69 | 3.680e+6 |
| 2026-01-22 | ECL | 280.17 | 280.79 | 277.96 | 280.73 | 280.73 | 976,700 |
| 2026-01-22 | GS | 955.03 | 965.86 | 945.83 | 949.65 | 949.65 | 2.468e+6 |
| 2026-01-22 | KEY | 21.49 | 21.86 | 21.35 | 21.36 | 21.36 | 1.615e+7 |
| 2026-01-22 | GWW | 1,058.78 | 1,064.33 | 1,052.93 | 1,062.47 | 1,062.47 | 172,412 |
| 2026-01-22 | GDDY | 105.3 | 106.3 | 105.11 | 105.98 | 105.98 | 1.678e+6 |
| 2026-01-22 | FITB | 52.52 | 52.85 | 50.16 | 50.43 | 50.43 | 1.239e+7 |
| 2026-01-22 | KVUE | 16.91 | 17.39 | 16.9 | 17.33 | 17.33 | 6.712e+7 |
| 2026-01-22 | HAS | 87.65 | 88.3 | 87.39 | 88.14 | 88.14 | 1.251e+6 |
| 2026-01-22 | IBKR | 77.04 | 77.69 | 76.2 | 77.13 | 77.13 | 5.990e+6 |
| 2026-01-22 | HBAN | 18.12 | 18.25 | 17.44 | 17.47 | 17.47 | 8.709e+7 |
| 2026-01-22 | DXCM | 71.74 | 75.97 | 70.78 | 73.92 | 73.92 | 1.134e+7 |
| 2026-01-22 | CAH | 208.49 | 209.33 | 205.77 | 206.39 | 206.39 | 1.743e+6 |
| 2026-01-22 | IVZ | 29.02 | 29.14 | 28.61 | 28.78 | 28.78 | 4.253e+6 |
| 2026-01-22 | LVS | 59.48 | 60.09 | 59.12 | 59.29 | 59.29 | 5.236e+6 |
| 2026-01-22 | FIX | 1,168.94 | 1,176.8 | 1,100.1 | 1,130.67 | 1,130.67 | 368,353 |
| 2026-01-22 | J | 138.53 | 140.03 | 138.31 | 139.29 | 139.29 | 701,014 |
| 2026-01-22 | HLT | 297.21 | 300.81 | 294.84 | 295.64 | 295.64 | 1.625e+6 |
| 2026-01-22 | DAY | 69.31 | 69.37 | 69.16 | 69.26 | 69.26 | 2.368e+6 |
| 2026-01-22 | JCI | 115.92 | 116.25 | 113.61 | 114.16 | 114.16 | 3.726e+6 |
| 2026-01-22 | MAC | 18.48 | 18.69 | 18.05 | 18.23 | 18.23 | 1.727e+6 |
| 2026-01-22 | JKHY | 187.24 | 189.48 | 186.19 | 188.02 | 188.02 | 477,700 |
| 2026-01-22 | FLR | 45.23 | 45.99 | 44.73 | 45.61 | 45.61 | 1.886e+6 |
| 2026-01-22 | JPM | 303.3 | 306.63 | 301.35 | 302.08 | 302.08 | 1.054e+7 |
| 2026-01-22 | LII | 516.52 | 520.74 | 499.69 | 508.19 | 508.19 | 535,500 |
| 2026-01-22 | HD | 383.88 | 388.01 | 378 | 378.5 | 378.5 | 4.828e+6 |
| 2026-01-22 | BMY | 54.05 | 54.96 | 53.81 | 54.38 | 54.38 | 1.228e+7 |
| 2026-01-22 | ADP | 255.09 | 257.93 | 254.43 | 257.73 | 257.73 | 2.002e+6 |