MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
257.539 |
1,11%
|
116,34
|
116,25
|
118,33
|
117,97
|
| 24/07/2026 |
241.094 |
2,10%
|
114,49
|
113,46
|
116,79
|
116,69
|
| 23/07/2026 |
272.023 |
1,25%
|
114,09
|
112,90
|
114,885
|
114,31
|
| 22/07/2026 |
292.094 |
0,66%
|
112,27
|
112,27
|
115,55
|
112,95
|
| 21/07/2026 |
251.429 |
-2,31%
|
113,93
|
111,90
|
115,10
|
112,27
|
| 20/07/2026 |
189.007 |
1,08%
|
115,09
|
112,04
|
115,09
|
114,92
|
| 17/07/2026 |
192.856 |
-1,35%
|
115,50
|
112,94
|
118,04
|
113,80
|
| 16/07/2026 |
231.681 |
-0,13%
|
117,94
|
113,89
|
117,94
|
115,50
|
| 15/07/2026 |
261.581 |
0,66%
|
115,00
|
111,98
|
117,29
|
115,63
|
| 14/07/2026 |
252.125 |
-0,43%
|
114,12
|
112,425
|
115,38
|
114,87
|
| 13/07/2026 |
228.922 |
1,54%
|
111,59
|
111,59
|
116,76
|
115,37
|
| 10/07/2026 |
315.890 |
-0,11%
|
113,98
|
113,355
|
116,32
|
113,86
|
| 09/07/2026 |
473.610 |
-2,74%
|
116,69
|
112,24
|
116,69
|
113,98
|
| 08/07/2026 |
251.266 |
-1,20%
|
118,60
|
115,78
|
119,87
|
117,14
|
| 07/07/2026 |
373.908 |
1,83%
|
116,44
|
115,18
|
120,02
|
118,60
|
| 06/07/2026 |
212.770 |
-0,03%
|
116,53
|
113,46
|
116,97
|
116,44
|
| 02/07/2026 |
378.142 |
1,83%
|
114,49
|
113,82
|
117,79
|
116,53
|
| 01/07/2026 |
336.860 |
0,83%
|
113,49
|
113,49
|
117,37
|
114,49
|
| 30/06/2026 |
326.379 |
3,24%
|
109,77
|
108,76
|
114,53
|
113,49
|
| 29/06/2026 |
300.406 |
-2,34%
|
113,00
|
108,80
|
114,81
|
109,93
|
| 26/06/2026 |
475.506 |
3,16%
|
109,63
|
109,63
|
113,2841
|
112,54
|
| 25/06/2026 |
358.678 |
-3,91%
|
114,15
|
108,80
|
114,58
|
109,09
|
| 24/06/2026 |
358.472 |
-3,94%
|
119,81
|
113,46
|
119,81
|
113,46
|
| 23/06/2026 |
310.554 |
0,81%
|
119,46
|
116,66
|
120,37
|
118,17
|
| 18/06/2026 |
370.333 |
0,36%
|
110,00
|
110,00
|
122,935
|
117,12
|
| 17/06/2026 |
491.143 |
-3,87%
|
124,82
|
119,14
|
124,82
|
119,90
|
| 16/06/2026 |
326.972 |
3,18%
|
121,00
|
120,31
|
125,21
|
124,81
|
| 15/06/2026 |
331.554 |
0,12%
|
121,49
|
120,03
|
123,89
|
121,00
|
| 12/06/2026 |
404.913 |
3,92%
|
115,4997
|
115,4997
|
121,16
|
120,89
|
| 11/06/2026 |
452.465 |
0,20%
|
115,01
|
113,62
|
116,78
|
116,33
|
| 10/06/2026 |
354.327 |
-0,34%
|
115,83
|
114,66
|
117,79
|
116,11
|
| 09/06/2026 |
537.988 |
0,16%
|
116,17
|
114,715
|
118,74
|
116,51
|
| 08/06/2026 |
527.642 |
-0,64%
|
117,10
|
113,29
|
117,10
|
116,17
|
| 05/06/2026 |
626.326 |
-3,03%
|
121,7387
|
115,55
|
122,515
|
116,93
|
| 04/06/2026 |
562.093 |
-1,91%
|
122,98
|
119,86
|
126,00
|
120,62
|
| 03/06/2026 |
398.204 |
-0,30%
|
124,35
|
120,89
|
124,585
|
122,98
|
| 02/06/2026 |
472.615 |
-4,71%
|
125,4405
|
122,515
|
130,44
|
123,18
|
| 01/06/2026 |
357.171 |
-0,58%
|
129,422
|
128,94
|
131,57
|
129,29
|
| 29/05/2026 |
308.540 |
-1,10%
|
134,40
|
129,55
|
134,40
|
130,04
|
| 28/05/2026 |
452.179 |
0,47%
|
131,09
|
130,23
|
132,741
|
131,55
|
| 27/05/2026 |
299.929 |
-0,22%
|
131,23
|
130,14
|
133,005
|
130,94
|
| 26/05/2026 |
450.316 |
-4,30%
|
137,13
|
130,96
|
137,13
|
131,23
|
| 22/05/2026 |
325.152 |
0,66%
|
136,85
|
134,00
|
137,26
|
137,13
|
| 21/05/2026 |
433.428 |
-1,11%
|
137,80
|
135,255
|
137,80
|
136,25
|
| 20/05/2026 |
290.716 |
-2,35%
|
141,65
|
137,59
|
141,65
|
137,78
|
| 19/05/2026 |
330.370 |
0,51%
|
141,60
|
140,42
|
145,375
|
141,09
|
| 18/05/2026 |
359.729 |
1,92%
|
138,65
|
138,535
|
142,8246
|
141,11
|
| 15/05/2026 |
135.428 |
-0,09%
|
140,02
|
138,45
|
142,93
|
138,45
|
| 14/05/2026 |
252.825 |
0,88%
|
139,28
|
138,0301
|
142,05
|
140,51
|
| 13/05/2026 |
292.108 |
-1,48%
|
142,6925
|
137,27
|
142,6925
|
139,28
|
| 12/05/2026 |
329.435 |
-2,64%
|
145,21
|
141,19
|
146,95
|
141,37
|
| 11/05/2026 |
302.867 |
-1,57%
|
146,99
|
144,31
|
149,38
|
145,21
|
| 08/05/2026 |
317.220 |
-3,33%
|
151,14
|
145,33
|
151,885
|
147,53
|
| 07/05/2026 |
597.803 |
2,61%
|
150,14
|
146,00
|
154,4065
|
152,66
|
| 06/05/2026 |
343.511 |
-1,62%
|
151,7804
|
148,25
|
152,12
|
148,84
|
| 05/05/2026 |
412.515 |
-2,32%
|
154,09
|
148,525
|
154,09
|
151,29
|
| 04/05/2026 |
220.301 |
1,35%
|
148,0103
|
148,0103
|
156,83
|
154,89
|
| 01/05/2026 |
495.142 |
-2,75%
|
158,16
|
152,76
|
158,77
|
152,87
|
| 30/04/2026 |
318.073 |
-2,17%
|
160,00
|
156,41
|
160,4629
|
157,19
|
| 29/04/2026 |
369.024 |
1,43%
|
158,49
|
155,37
|
161,54
|
160,77
|
| 28/04/2026 |
261.891 |
-1,02%
|
162,04
|
157,80
|
162,775
|
158,49
|
| 27/04/2026 |
13.447 |
-0,35%
|
161,62
|
160,13
|
164,56
|
160,13
|
| 24/04/2026 |
268.823 |
-0,26%
|
163,33
|
159,03
|
163,46
|
163,19
|
| 23/04/2026 |
272.744 |
0,62%
|
162,00
|
159,725
|
164,145
|
163,61
|
| 22/04/2026 |
203.157 |
-1,06%
|
163,47
|
161,71
|
164,36
|
162,61
|
| 21/04/2026 |
188.216 |
-0,37%
|
165,94
|
163,28
|
165,94
|
164,355
|
| 20/04/2026 |
365.617 |
-2,39%
|
170,1949
|
163,16
|
170,1949
|
164,96
|
| 17/04/2026 |
362.036 |
-2,59%
|
173,50
|
168,44
|
173,70
|
169,00
|
| 16/04/2026 |
117.957 |
1,21%
|
171,99
|
170,96
|
173,54
|
173,50
|
| 15/04/2026 |
162.724 |
0,23%
|
172,32
|
170,415
|
173,195
|
171,43
|
| 14/04/2026 |
279.192 |
-2,02%
|
174,29
|
170,37
|
174,445
|
171,03
|
| 13/04/2026 |
153.318 |
1,52%
|
172,00
|
170,98
|
175,00
|
174,56
|
| 10/04/2026 |
166.280 |
-0,48%
|
174,00
|
170,77
|
174,79
|
171,94
|
| 09/04/2026 |
221.617 |
-2,37%
|
176,24
|
172,53
|
176,385
|
172,77
|
| 08/04/2026 |
208.019 |
0,62%
|
174,60
|
169,3933
|
178,08
|
176,85
|
| 07/04/2026 |
289.298 |
0,35%
|
175,54
|
172,00
|
180,54
|
175,76
|
| 06/04/2026 |
298.209 |
2,15%
|
172,03
|
170,7595
|
175,74
|
175,15
|
| 02/04/2026 |
190.668 |
3,53%
|
165,62
|
165,62
|
171,80
|
171,46
|
| 01/04/2026 |
222.318 |
0,39%
|
164,98
|
163,215
|
166,69
|
165,62
|
| 31/03/2026 |
186.721 |
0,23%
|
166,20
|
163,62
|
166,65
|
164,98
|
| 30/03/2026 |
155.273 |
0,40%
|
165,12
|
163,005
|
166,5141
|
164,77
|
| 27/03/2026 |
169.400 |
-1,49%
|
166,72
|
163,18
|
167,70
|
164,12
|
| 26/03/2026 |
207.591 |
0,36%
|
166,11
|
164,94
|
169,3721
|
166,72
|
| 25/03/2026 |
227.786 |
-0,26%
|
167,96
|
164,56
|
169,42
|
166,11
|
| 24/03/2026 |
240.434 |
-2,41%
|
170,66
|
165,62
|
172,08
|
166,55
|
| 23/03/2026 |
282.969 |
-1,95%
|
174,01
|
169,71
|
174,01
|
170,66
|
| 20/03/2026 |
239.607 |
-0,27%
|
175,54
|
171,9601
|
175,955
|
174,01
|
| 19/03/2026 |
240.920 |
0,02%
|
175,98
|
172,01
|
176,5225
|
174,66
|
| 18/03/2026 |
268.632 |
-2,45%
|
179,98
|
170,702
|
179,98
|
174,63
|
| 17/03/2026 |
251.717 |
-0,68%
|
178,20
|
176,48
|
180,73
|
179,11
|
| 16/03/2026 |
252.528 |
0,12%
|
179,84
|
177,17
|
181,48
|
180,33
|
| 13/03/2026 |
465.325 |
-0,76%
|
181,25
|
179,80
|
183,894
|
180,12
|
| 12/03/2026 |
352.484 |
1,39%
|
178,39
|
177,77
|
181,83
|
181,49
|
| 11/03/2026 |
540.282 |
-1,75%
|
182,18
|
175,59
|
182,39
|
179,00
|
| 10/03/2026 |
354.127 |
-1,59%
|
184,98
|
180,81
|
185,00
|
182,18
|
| 09/03/2026 |
437.074 |
-0,50%
|
187,50
|
183,455
|
188,96
|
185,12
|
| 06/03/2026 |
241.003 |
0,92%
|
184,44
|
182,80
|
186,14
|
186,11
|
| 05/03/2026 |
347.609 |
-2,70%
|
185,00
|
182,26
|
187,72
|
184,44
|
| 04/03/2026 |
256.061 |
-2,14%
|
194,00
|
189,10
|
194,00
|
189,46
|
| 03/03/2026 |
433.957 |
0,81%
|
192,50
|
188,59
|
194,32
|
193,61
|
