Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44951–45000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | LVS | 59.35 | 60.61 | 59.13 | 59.95 | 59.95 | 6.884e+6 |
| 2026-01-15 | INTU | 564.04 | 569.58 | 549.93 | 552.87 | 552.87 | 3.405e+6 |
| 2026-01-15 | DECK | 101.71 | 103.92 | 99.82 | 103.07 | 103.07 | 2.738e+6 |
| 2026-01-15 | COO | 81.88 | 82.47 | 80.69 | 82.31 | 82.31 | 2.428e+6 |
| 2026-01-15 | IBKR | 71.82 | 75.56 | 71.82 | 73.6 | 73.6 | 6.760e+6 |
| 2026-01-15 | EPAM | 221.26 | 222.53 | 214.31 | 215.24 | 215.24 | 718,723 |
| 2026-01-15 | DLR | 160.77 | 162.65 | 159.13 | 159.48 | 159.48 | 2.147e+6 |
| 2026-01-15 | HPQ | 20.54 | 20.68 | 20.18 | 20.28 | 20.28 | 1.412e+7 |
| 2026-01-15 | CZR | 24.34 | 25.37 | 23.97 | 25.35 | 25.35 | 7.262e+6 |
| 2026-01-15 | ENPH | 36.25 | 36.32 | 34.85 | 35.36 | 35.36 | 5.361e+6 |
| 2026-01-15 | FISV | 67.69 | 68.08 | 66.47 | 66.78 | 66.78 | 1.064e+7 |
| 2026-01-15 | KEY | 20.94 | 21.12 | 20.83 | 21.03 | 21.03 | 1.190e+7 |
| 2026-01-15 | EW | 83.5 | 84.51 | 82.38 | 84.49 | 84.49 | 3.104e+6 |
| 2026-01-15 | HLT | 302.47 | 306 | 300.2 | 301.58 | 301.58 | 2.219e+6 |
| 2026-01-15 | LH | 262.97 | 268.85 | 261.23 | 268.22 | 268.22 | 893,300 |
| 2026-01-15 | LULU | 203.46 | 205.84 | 201 | 205.01 | 205.01 | 2.423e+6 |
| 2026-01-15 | CPRT | 40.13 | 41.31 | 39.91 | 41.25 | 41.25 | 1.216e+7 |
| 2026-01-15 | KMI | 26.98 | 27.2 | 26.81 | 26.9 | 26.9 | 1.180e+7 |
| 2026-01-15 | IR | 86.35 | 87.62 | 86.35 | 87.27 | 87.27 | 1.858e+6 |
| 2026-01-15 | CNC | 46.05 | 47.68 | 45.59 | 47.27 | 47.27 | 4.920e+6 |
| 2026-01-15 | IDXX | 711 | 715.11 | 707.42 | 712.12 | 712.12 | 320,411 |
| 2026-01-15 | CBOE | 268.29 | 271.02 | 267.09 | 270.16 | 270.16 | 732,048 |
| 2026-01-15 | BMY | 56.15 | 56.42 | 54.77 | 56.04 | 56.04 | 1.185e+7 |
| 2026-01-15 | CF | 84.67 | 86.54 | 81.89 | 85.79 | 85.79 | 2.560e+6 |
| 2026-01-15 | DAY | 69.4 | 69.42 | 69.25 | 69.25 | 69.25 | 2.452e+6 |
| 2026-01-15 | HUBB | 480.77 | 488.06 | 478.05 | 482.8 | 482.8 | 386,167 |
| 2026-01-15 | DHI | 159.45 | 160.59 | 157.11 | 160.05 | 160.05 | 2.399e+6 |
| 2026-01-15 | ATI | 125.52 | 127.11 | 124.79 | 125.39 | 125.39 | 1.337e+6 |
| 2026-01-15 | IRM | 91.66 | 92.87 | 90.84 | 91.92 | 91.92 | 1.696e+6 |
| 2026-01-15 | CPAY | 329.59 | 331.95 | 326.5 | 330.77 | 330.77 | 355,000 |
| 2026-01-15 | CRM | 236.43 | 238.25 | 231.09 | 232.95 | 232.95 | 1.149e+7 |
| 2026-01-15 | HCA | 478.06 | 486.37 | 476.01 | 483.08 | 483.08 | 1.080e+6 |
| 2026-01-15 | COIN | 250.59 | 251.2 | 237.43 | 239.28 | 239.28 | 1.210e+7 |
| 2026-01-15 | INFO | 24.77 | 24.81 | 24.7 | 24.73 | 24.73 | 3,000 |
| 2026-01-15 | EXE | 100.08 | 100.78 | 98.14 | 98.39 | 98.39 | 3.402e+6 |
| 2026-01-15 | AVY | 187.44 | 189.41 | 185.94 | 188.15 | 188.15 | 597,600 |
| 2026-01-15 | KDP | 27.86 | 27.98 | 27.63 | 27.66 | 27.66 | 9.984e+6 |
| 2026-01-15 | CAT | 642.21 | 649.6 | 641.31 | 644.44 | 644.44 | 2.053e+6 |
| 2026-01-15 | HIG | 131.31 | 132.17 | 129.86 | 130.26 | 130.26 | 1.419e+6 |
| 2026-01-15 | FTV | 55.92 | 55.97 | 55.26 | 55.45 | 55.45 | 2.666e+6 |
| 2026-01-15 | GEN | 26.04 | 26.21 | 25.83 | 26.11 | 26.11 | 3.587e+6 |
| 2026-01-15 | IQV | 240.89 | 242.44 | 238.04 | 241.28 | 241.28 | 723,500 |
| 2026-01-15 | LII | 528.77 | 528.77 | 517.14 | 520.8 | 520.8 | 355,568 |
| 2026-01-15 | EXR | 143.81 | 145.57 | 141.39 | 145.44 | 145.44 | 1.271e+6 |
| 2026-01-15 | GNRC | 163.18 | 163.53 | 159.37 | 161.43 | 161.43 | 962,200 |
| 2026-01-15 | HOOD | 119.61 | 119.88 | 110.13 | 110.35 | 110.35 | 3.332e+7 |
| 2026-01-15 | EXC | 43.4 | 43.81 | 43.25 | 43.78 | 43.78 | 8.862e+6 |
| 2026-01-15 | EL | 116.14 | 117.13 | 114.44 | 115.29 | 115.29 | 4.007e+6 |
| 2026-01-15 | BRK-B | 492.95 | 495.63 | 490.75 | 492.62 | 492.62 | 4.165e+6 |
| 2026-01-15 | LEN | 120.47 | 121.56 | 118.12 | 121.07 | 121.07 | 2.297e+6 |