MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
362.407 |
0,03%
|
192,00
|
191,345
|
196,05
|
192,05
|
| 27/02/2026 |
522.421 |
3,91%
|
184,63
|
184,45
|
193,44
|
192,00
|
| 26/02/2026 |
343.233 |
2,42%
|
180,47
|
180,47
|
187,00
|
184,87
|
| 25/02/2026 |
261.741 |
-0,73%
|
181,58
|
179,6019
|
183,1195
|
180,51
|
| 24/02/2026 |
301.617 |
0,10%
|
178,41
|
178,41
|
184,00
|
181,83
|
| 23/02/2026 |
244.199 |
0,23%
|
177,61
|
177,61
|
182,765
|
181,65
|
| 20/02/2026 |
299.308 |
0,29%
|
181,11
|
179,27
|
182,36
|
181,23
|
| 19/02/2026 |
469.611 |
2,60%
|
179,64
|
175,38
|
180,99
|
180,70
|
| 18/02/2026 |
504.714 |
-0,48%
|
180,67
|
174,8101
|
180,67
|
176,12
|
| 17/02/2026 |
329.077 |
-0,90%
|
179,55
|
176,89
|
180,745
|
176,97
|
| 13/02/2026 |
379.927 |
1,07%
|
177,50
|
176,175
|
179,89
|
179,36
|
| 12/02/2026 |
483.541 |
-0,73%
|
179,77
|
175,77
|
182,4499
|
177,46
|
| 11/02/2026 |
633.606 |
0,82%
|
177,31
|
171,51
|
179,74
|
178,77
|
| 10/02/2026 |
376.456 |
3,55%
|
171,42
|
170,34
|
177,85
|
177,31
|
| 09/02/2026 |
550.175 |
5,48%
|
162,34
|
162,34
|
171,89
|
171,23
|
| 06/02/2026 |
645.357 |
-0,34%
|
161,02
|
157,93
|
168,315
|
162,33
|
| 05/02/2026 |
553.035 |
0,28%
|
161,00
|
157,59
|
165,00
|
162,83
|
| 04/02/2026 |
405.551 |
1,30%
|
161,38
|
158,52
|
163,9199
|
162,37
|
| 03/02/2026 |
726.976 |
-3,64%
|
165,40
|
159,62
|
165,6595
|
160,28
|
| 02/02/2026 |
337.533 |
-1,71%
|
168,75
|
165,1301
|
171,04
|
166,34
|
| 30/01/2026 |
180.292 |
0,37%
|
169,67
|
168,165
|
170,135
|
169,23
|
| 29/01/2026 |
194.553 |
0,03%
|
169,63
|
167,54
|
170,67
|
168,61
|
| 28/01/2026 |
234.430 |
0,11%
|
168,85
|
167,09
|
170,07
|
168,56
|
| 27/01/2026 |
230.242 |
-1,90%
|
171,76
|
167,825
|
172,74
|
168,38
|
| 26/01/2026 |
258.271 |
0,06%
|
171,52
|
171,32
|
173,714
|
171,64
|
| 23/01/2026 |
218.017 |
-0,08%
|
170,77
|
169,11
|
172,40
|
171,52
|
| 22/01/2026 |
139.376 |
-0,16%
|
172,00
|
171,32
|
173,41
|
171,66
|
| 21/01/2026 |
195.789 |
-0,32%
|
172,16
|
170,29
|
174,2768
|
171,93
|
| 20/01/2026 |
228.148 |
-2,05%
|
175,07
|
171,41
|
176,86
|
172,48
|
| 16/01/2026 |
245.370 |
0,81%
|
174,50
|
173,41
|
176,80
|
176,08
|
| 15/01/2026 |
396.318 |
1,09%
|
172,78
|
171,4201
|
176,43
|
174,66
|
| 14/01/2026 |
442.657 |
1,42%
|
170,37
|
170,37
|
173,51
|
172,78
|
| 13/01/2026 |
650.888 |
0,16%
|
170,00
|
167,475
|
171,52
|
170,37
|
| 12/01/2026 |
645.932 |
0,79%
|
169,44
|
168,40
|
173,55
|
170,10
|
| 09/01/2026 |
418.755 |
-1,70%
|
171,72
|
168,73
|
172,28
|
168,77
|
| 08/01/2026 |
667.480 |
-1,17%
|
172,81
|
169,57
|
173,70
|
171,68
|
| 07/01/2026 |
750.748 |
-4,24%
|
175,50
|
171,497
|
176,90
|
173,71
|
| 06/01/2026 |
374.322 |
0,65%
|
180,50
|
179,18
|
182,70
|
181,40
|
| 05/01/2026 |
428.766 |
0,94%
|
177,55
|
176,00
|
183,105
|
180,23
|
| 02/01/2026 |
355.775 |
-1,49%
|
181,25
|
178,29
|
181,25
|
178,55
|
| 31/12/2025 |
303.551 |
-0,69%
|
183,51
|
181,14
|
183,51
|
181,25
|
| 30/12/2025 |
211.494 |
-0,73%
|
184,00
|
181,25
|
184,405
|
181,25
|
| 29/12/2025 |
287.871 |
0,54%
|
182,86
|
182,41
|
184,28
|
183,85
|
| 26/12/2025 |
226.606 |
0,18%
|
181,73
|
180,51
|
182,9099
|
182,86
|
| 24/12/2025 |
152.715 |
-0,38%
|
183,24
|
181,845
|
183,6099
|
182,54
|
| 23/12/2025 |
397.860 |
1,14%
|
180,00
|
180,00
|
183,50
|
183,24
|
| 22/12/2025 |
536.947 |
1,34%
|
178,78
|
178,78
|
181,5878
|
181,18
|
| 19/12/2025 |
771.520 |
-1,25%
|
179,75
|
177,99
|
181,285
|
178,78
|
| 18/12/2025 |
393.369 |
-0,46%
|
181,89
|
180,675
|
184,00
|
181,05
|
| 17/12/2025 |
335.822 |
1,37%
|
179,89
|
179,20
|
183,40
|
181,88
|
| 16/12/2025 |
638.878 |
0,15%
|
179,24
|
179,24
|
182,07
|
179,47
|
| 15/12/2025 |
411.322 |
0,14%
|
178,44
|
177,595
|
179,59
|
179,20
|
| 12/12/2025 |
436.489 |
0,64%
|
179,00
|
176,6485
|
179,79
|
178,99
|
| 11/12/2025 |
454.030 |
1,51%
|
175,26
|
174,51
|
178,90
|
177,85
|
| 10/12/2025 |
490.254 |
1,18%
|
173,16
|
171,51
|
176,00
|
175,21
|
| 09/12/2025 |
621.083 |
4,91%
|
174,98
|
170,33
|
175,33
|
173,16
|
| 08/12/2025 |
458.804 |
-1,30%
|
166,00
|
163,29
|
167,875
|
165,06
|
| 05/12/2025 |
455.331 |
-0,01%
|
167,25
|
165,75
|
167,54
|
167,24
|
| 04/12/2025 |
622.180 |
4,57%
|
162,20
|
162,20
|
169,00
|
167,25
|
| 03/12/2025 |
418.991 |
-0,65%
|
161,20
|
159,565
|
163,57
|
159,71
|
| 02/12/2025 |
349.184 |
0,48%
|
159,90
|
158,06
|
161,2005
|
160,76
|
| 01/12/2025 |
470.036 |
-2,44%
|
162,16
|
158,955
|
163,42
|
159,99
|
| 28/11/2025 |
211.696 |
-0,19%
|
164,20
|
163,05
|
165,09
|
163,89
|
| 26/11/2025 |
492.542 |
0,20%
|
164,48
|
162,6533
|
165,86
|
164,20
|
| 25/11/2025 |
482.953 |
1,29%
|
161,50
|
161,02
|
164,50
|
163,88
|
| 24/11/2025 |
282.279 |
0,05%
|
161,48
|
159,855
|
162,44
|
161,80
|
| 21/11/2025 |
335.627 |
0,01%
|
161,00
|
161,00
|
164,68
|
161,72
|
| 20/11/2025 |
576.204 |
-3,37%
|
165,50
|
161,27
|
166,74
|
161,69
|
| 19/11/2025 |
472.083 |
-2,92%
|
172,52
|
167,16
|
172,52
|
167,19
|
| 18/11/2025 |
303.677 |
-0,27%
|
173,47
|
172,21
|
175,79
|
172,21
|
| 17/11/2025 |
292.915 |
-0,89%
|
174,95
|
173,15
|
175,35
|
173,465
|
| 14/11/2025 |
436.923 |
0,56%
|
174,00
|
173,18
|
176,32
|
174,97
|
| 13/11/2025 |
409.228 |
2,52%
|
169,33
|
169,015
|
174,61
|
174,00
|
| 12/11/2025 |
555.596 |
-0,97%
|
171,40
|
169,395
|
172,25
|
169,73
|
| 11/11/2025 |
521.592 |
1,31%
|
169,69
|
169,31
|
174,52
|
171,40
|
| 10/11/2025 |
485.506 |
1,15%
|
170,26
|
165,00
|
170,81
|
169,19
|
| 07/11/2025 |
689.004 |
0,96%
|
169,00
|
166,11
|
173,00
|
167,27
|
| 06/11/2025 |
688.849 |
3,01%
|
163,00
|
161,80
|
167,41
|
165,75
|
| 05/11/2025 |
479.464 |
-0,18%
|
161,69
|
160,34
|
163,6135
|
161,00
|
| 04/11/2025 |
287.177 |
1,37%
|
159,00
|
158,925
|
161,7885
|
161,295
|
| 03/11/2025 |
319.601 |
-0,58%
|
160,06
|
156,17
|
160,06
|
159,16
|
| 31/10/2025 |
308.618 |
0,07%
|
158,265
|
158,265
|
162,04
|
160,06
|
| 30/10/2025 |
675.803 |
0,71%
|
159,79
|
158,28
|
161,35
|
159,98
|
| 29/10/2025 |
539.192 |
-2,77%
|
164,00
|
158,42
|
164,00
|
158,85
|
| 28/10/2025 |
407.149 |
-2,49%
|
168,00
|
163,115
|
168,00
|
163,38
|
| 27/10/2025 |
446.517 |
-1,76%
|
173,00
|
166,49
|
173,00
|
167,55
|
| 24/10/2025 |
234.948 |
-0,57%
|
172,15
|
170,49
|
173,4449
|
170,55
|
| 23/10/2025 |
242.497 |
-0,19%
|
171,85
|
169,05
|
172,67
|
171,53
|
| 22/10/2025 |
419.466 |
-0,62%
|
173,27
|
171,15
|
174,90
|
171,85
|
| 21/10/2025 |
319.873 |
1,16%
|
171,94
|
170,14
|
173,05
|
172,925
|
| 20/10/2025 |
572.821 |
-0,19%
|
172,18
|
168,83
|
173,00
|
170,94
|
| 17/10/2025 |
360.029 |
0,11%
|
171,07
|
170,80
|
172,76
|
171,26
|
| 16/10/2025 |
326.551 |
-0,25%
|
171,55
|
170,105
|
172,6688
|
171,07
|
| 15/10/2025 |
193.513 |
0,27%
|
168,00
|
168,00
|
172,655
|
171,55
|
| 14/10/2025 |
332.632 |
-0,99%
|
172,60
|
170,125
|
173,69
|
171,08
|
| 13/10/2025 |
540.148 |
-2,54%
|
177,01
|
172,40
|
179,0598
|
172,90
|
| 10/10/2025 |
568.940 |
2,98%
|
172,24
|
171,55
|
177,47
|
177,40
|
| 09/10/2025 |
356.390 |
0,06%
|
171,60
|
170,505
|
173,41
|
172,23
|
| 08/10/2025 |
404.277 |
2,37%
|
168,14
|
165,71
|
172,17
|
172,13
|
| 07/10/2025 |
934.058 |
0,16%
|
168,9278
|
166,705
|
170,51
|
168,14
|
