Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43151–43200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | LVS | 58.31 | 59.32 | 58.21 | 58.95 | 58.95 | 9.370e+6 |
| 2026-01-21 | CMI | 569.65 | 580.91 | 563.72 | 578.27 | 578.27 | 756,183 |
| 2026-01-21 | BF-B | 27.04 | 27.9 | 26.9 | 27.75 | 27.75 | 6.829e+6 |
| 2026-01-21 | LH | 272.21 | 273.44 | 267.04 | 268.47 | 268.47 | 826,400 |
| 2026-01-21 | CPT | 106.34 | 107.53 | 106.15 | 107.26 | 107.26 | 784,517 |
| 2026-01-21 | DOW | 26.56 | 28.22 | 26.44 | 28.08 | 28.08 | 1.257e+7 |
| 2026-01-21 | GPN | 72.12 | 74.36 | 72.01 | 73.11 | 73.11 | 3.922e+6 |
| 2026-01-21 | LUMN | 8.11 | 8.4 | 8 | 8.39 | 8.39 | 9.996e+6 |
| 2026-01-21 | CNC | 44.99 | 45.9 | 43.28 | 45.26 | 45.26 | 7.888e+6 |
| 2026-01-21 | LKQ | 32.06 | 33.13 | 32.02 | 33.07 | 33.07 | 2.445e+6 |
| 2026-01-21 | FRT | 102.1 | 102.31 | 100.4 | 101.37 | 101.37 | 813,600 |
| 2026-01-21 | FIS | 60.28 | 61.28 | 60.04 | 60.06 | 60.06 | 3.804e+6 |
| 2026-01-21 | JNJ | 209.89 | 217.53 | 209.39 | 216.86 | 216.86 | 1.476e+7 |
| 2026-01-21 | INVH | 26.99 | 27.45 | 26.85 | 27.17 | 27.17 | 5.180e+6 |
| 2026-01-21 | CMA | 93.67 | 98.75 | 93.67 | 98.59 | 98.59 | 2.235e+6 |
| 2026-01-21 | COTY | 3.15 | 3.29 | 3.15 | 3.26 | 3.26 | 8.128e+6 |
| 2026-01-21 | ITW | 255.17 | 260.44 | 254.72 | 258.31 | 258.31 | 1.259e+6 |
| 2026-01-21 | COHR | 197.51 | 208.1 | 191 | 201.46 | 201.46 | 5.978e+6 |
| 2026-01-21 | DHI | 152.63 | 159.63 | 152.31 | 157.18 | 157.18 | 5.053e+6 |
| 2026-01-21 | GOOGL | 320.7 | 332.25 | 319.13 | 328.15 | 328.15 | 3.539e+7 |
| 2026-01-21 | EME | 693.63 | 710.7 | 687.46 | 708.36 | 708.36 | 272,252 |
| 2026-01-21 | EXC | 44.68 | 44.85 | 44.05 | 44.62 | 44.62 | 9.960e+6 |
| 2026-01-21 | GPC | 131.37 | 135.07 | 130.9 | 135.01 | 135.01 | 867,129 |
| 2026-01-21 | DECK | 99.41 | 103.15 | 98.71 | 101.94 | 101.94 | 3.786e+6 |
| 2026-01-21 | GS | 939.06 | 963.85 | 938.51 | 948.02 | 948.02 | 2.251e+6 |
| 2026-01-21 | GDDY | 103.96 | 106.63 | 103.47 | 104.14 | 104.14 | 1.948e+6 |
| 2026-01-21 | KEY | 20.97 | 21.65 | 20.95 | 21.48 | 21.48 | 1.925e+7 |
| 2026-01-21 | FITB | 50 | 52.49 | 49.91 | 52.39 | 52.39 | 1.566e+7 |
| 2026-01-21 | GWW | 1,037.4 | 1,064 | 1,031.04 | 1,054.45 | 1,054.45 | 168,400 |
| 2026-01-21 | DXCM | 71.29 | 72.81 | 70.75 | 72.11 | 72.11 | 5.406e+6 |
| 2026-01-21 | KVUE | 17.17 | 17.18 | 16.86 | 16.97 | 16.97 | 4.062e+7 |
| 2026-01-21 | HAS | 85.27 | 87.32 | 84.62 | 87.3 | 87.3 | 2.099e+6 |
| 2026-01-21 | IBKR | 71.92 | 76.89 | 70.82 | 75.72 | 75.72 | 1.054e+7 |
| 2026-01-21 | HBAN | 17.89 | 18.73 | 17.89 | 18.59 | 18.59 | 4.249e+7 |
| 2026-01-21 | DAY | 69.1 | 69.16 | 69.05 | 69.1 | 69.1 | 3.884e+6 |
| 2026-01-21 | HCA | 465.29 | 469.52 | 462.22 | 464.75 | 464.75 | 1.039e+6 |
| 2026-01-21 | FIX | 1,140.09 | 1,157.3 | 1,113.99 | 1,146.96 | 1,146.96 | 414,877 |
| 2026-01-21 | CAH | 208.72 | 210.28 | 205.83 | 207.97 | 207.97 | 1.850e+6 |
| 2026-01-21 | IVZ | 28.21 | 29.08 | 27.89 | 28.71 | 28.71 | 5.205e+6 |
| 2026-01-21 | J | 136.47 | 138.7 | 135.35 | 137.68 | 137.68 | 852,500 |
| 2026-01-21 | HOLX | 75.12 | 75.22 | 74.97 | 75.14 | 75.14 | 1.402e+6 |
| 2026-01-21 | HLT | 291.8 | 297.32 | 290.78 | 296.18 | 296.18 | 1.680e+6 |
| 2026-01-21 | JCI | 114.83 | 115.84 | 114.32 | 115.14 | 115.14 | 3.607e+6 |
| 2026-01-21 | MAC | 18.41 | 18.63 | 18.1 | 18.43 | 18.43 | 1.849e+6 |
| 2026-01-21 | FLR | 43.7 | 44.84 | 43.41 | 44.8 | 44.8 | 2.671e+6 |
| 2026-01-21 | JKHY | 186.46 | 188.84 | 185.35 | 187.14 | 187.14 | 693,528 |
| 2026-01-21 | FE | 46.64 | 46.67 | 45.84 | 46.43 | 46.43 | 4.844e+6 |
| 2026-01-21 | DLR | 159.79 | 160.41 | 156.57 | 157.93 | 157.93 | 1.809e+6 |
| 2026-01-21 | JPM | 301.88 | 303.84 | 299.61 | 300.5 | 300.5 | 1.027e+7 |
| 2026-01-21 | CPRT | 40.92 | 41.79 | 40.73 | 41.31 | 41.31 | 8.821e+6 |