MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
