Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45551–45600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | CMA | 89.29 | 91.04 | 89.06 | 90.56 | 90.56 | 1.751e+6 |
| 2026-01-14 | BBWI | 22.97 | 23.53 | 22.57 | 22.83 | 22.83 | 5.291e+6 |
| 2026-01-14 | ADP | 254.54 | 256.92 | 254.09 | 256.38 | 256.38 | 1.895e+6 |
| 2026-01-14 | FTI | 50.92 | 52.69 | 50.83 | 52.17 | 52.17 | 3.648e+6 |
| 2026-01-14 | ED | 98.69 | 100.38 | 98.48 | 99.84 | 99.84 | 1.963e+6 |
| 2026-01-14 | CE | 45.67 | 47.47 | 44.65 | 46.91 | 46.91 | 3.343e+6 |
| 2026-01-14 | CSGP | 61.42 | 63.93 | 61.14 | 63.87 | 63.87 | 8.203e+6 |
| 2026-01-14 | EOG | 106.78 | 110.53 | 106.73 | 108.85 | 108.85 | 4.405e+6 |
| 2026-01-14 | HUBB | 480.25 | 480.25 | 466.44 | 474.77 | 474.77 | 658,341 |
| 2026-01-14 | LVS | 59.34 | 59.75 | 58.62 | 59.25 | 59.25 | 5.368e+6 |
| 2026-01-14 | INTU | 589.16 | 590.83 | 554.94 | 564.85 | 564.85 | 4.834e+6 |
| 2026-01-14 | DECK | 101.5 | 103 | 99.88 | 101.4 | 101.4 | 2.168e+6 |
| 2026-01-14 | COIN | 256.92 | 263.07 | 253 | 255.86 | 255.86 | 1.080e+7 |
| 2026-01-14 | KMI | 26.8 | 27.28 | 26.8 | 27.02 | 27.02 | 1.363e+7 |
| 2026-01-14 | LULU | 211.33 | 215 | 202.18 | 203.14 | 203.14 | 2.629e+6 |
| 2026-01-14 | HIG | 131.61 | 132.54 | 130.88 | 131.37 | 131.37 | 1.469e+6 |
| 2026-01-14 | CZR | 24.75 | 25.03 | 23.96 | 24.47 | 24.47 | 3.748e+6 |
| 2026-01-14 | ENPH | 36.44 | 37.45 | 35.96 | 36.13 | 36.13 | 3.978e+6 |
| 2026-01-14 | BMY | 55.54 | 56.46 | 55.16 | 56.44 | 56.44 | 1.335e+7 |
| 2026-01-14 | CAT | 631.41 | 637.02 | 620.43 | 636.04 | 636.04 | 2.106e+6 |
| 2026-01-14 | EW | 83.32 | 83.6 | 81.26 | 83.1 | 83.1 | 6.290e+6 |
| 2026-01-14 | CRM | 238.58 | 241.63 | 235.87 | 238.97 | 238.97 | 1.015e+7 |
| 2026-01-14 | HLT | 299.56 | 300.77 | 294.74 | 299.85 | 299.85 | 1.528e+6 |
| 2026-01-14 | LH | 254.02 | 261.42 | 252.93 | 261.35 | 261.35 | 1.285e+6 |
| 2026-01-14 | HII | 412.16 | 423.79 | 407.76 | 414.09 | 414.09 | 1.032e+6 |
| 2026-01-14 | IR | 85.48 | 86.03 | 84.21 | 85.94 | 85.94 | 2.764e+6 |
| 2026-01-14 | HPQ | 20.68 | 21.25 | 20.37 | 20.44 | 20.44 | 1.434e+7 |
| 2026-01-14 | LEN | 119.58 | 122.51 | 119.53 | 120.21 | 120.21 | 4.127e+6 |
| 2026-01-14 | JNJ | 213.59 | 217.7 | 213.01 | 217.39 | 217.39 | 1.186e+7 |
| 2026-01-14 | FFIV | 267.69 | 269.51 | 265.21 | 267.45 | 267.45 | 760,600 |
| 2026-01-14 | IDXX | 710.21 | 712.2 | 701.49 | 710.48 | 710.48 | 369,600 |
| 2026-01-14 | INVH | 25.92 | 26.46 | 25.82 | 26.43 | 26.43 | 6.298e+6 |
| 2026-01-14 | GILD | 120.7 | 123.46 | 120.7 | 123.37 | 123.37 | 4.659e+6 |
| 2026-01-14 | IBKR | 70.3 | 71.32 | 69.25 | 71.27 | 71.27 | 5.181e+6 |
| 2026-01-14 | IRM | 91.16 | 91.5 | 88.96 | 90.8 | 90.8 | 2.115e+6 |
| 2026-01-14 | KEY | 20.56 | 20.88 | 20.36 | 20.75 | 20.75 | 1.647e+7 |
| 2026-01-14 | AVY | 187.03 | 189.06 | 185.2 | 187.45 | 187.45 | 516,000 |
| 2026-01-14 | CPAY | 328.07 | 331.36 | 325.36 | 327.77 | 327.77 | 542,307 |
| 2026-01-14 | KIM | 20.36 | 20.44 | 20.21 | 20.41 | 20.41 | 3.114e+6 |
| 2026-01-14 | ECL | 272.27 | 275.98 | 271.34 | 274.91 | 274.91 | 1.276e+6 |
| 2026-01-14 | KVUE | 16.63 | 16.78 | 16.62 | 16.72 | 16.72 | 4.725e+7 |
| 2026-01-14 | ATI | 124.59 | 124.78 | 120.68 | 123.24 | 123.24 | 1.550e+6 |
| 2026-01-14 | GM | 82.81 | 83.49 | 80.76 | 81.04 | 81.04 | 7.550e+6 |
| 2026-01-14 | JBHT | 203.21 | 205.66 | 202.3 | 205.02 | 205.02 | 876,146 |
| 2026-01-14 | APP | 673 | 675 | 596.76 | 617.76 | 617.76 | 8.443e+6 |
| 2026-01-14 | HCA | 480.57 | 481.28 | 472.9 | 478.13 | 478.13 | 869,522 |
| 2026-01-14 | HOOD | 120.29 | 120.88 | 116.61 | 119.67 | 119.67 | 1.784e+7 |
| 2026-01-14 | EPAM | 214.57 | 221.96 | 212 | 221.4 | 221.4 | 815,460 |
| 2026-01-14 | CNC | 45.73 | 46.3 | 45.59 | 46.17 | 46.17 | 4.547e+6 |
| 2026-01-14 | DUK | 115.59 | 117.28 | 115.37 | 116.68 | 116.68 | 4.555e+6 |