MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.186.059 |
-1,54%
|
167,11
|
161,63
|
170,50
|
167,88
|
| 03/10/2025 |
602.570 |
0,54%
|
169,90
|
169,00
|
171,934
|
170,50
|
| 02/10/2025 |
2.278.475 |
-0,73%
|
171,38
|
168,74
|
171,64
|
169,59
|
| 01/10/2025 |
521.038 |
-1,95%
|
174,25
|
169,59
|
175,54
|
170,84
|
| 30/09/2025 |
325.200 |
-1,82%
|
177,98
|
174,04
|
177,98
|
174,25
|
| 29/09/2025 |
412.239 |
-1,44%
|
181,50
|
177,025
|
182,14
|
177,63
|
| 26/09/2025 |
326.821 |
1,09%
|
178,17
|
177,57
|
181,235
|
180,14
|
| 25/09/2025 |
340.118 |
-0,46%
|
178,68
|
177,65
|
180,53
|
178,17
|
| 24/09/2025 |
397.348 |
-0,08%
|
182,69
|
177,00
|
182,69
|
179,04
|
| 23/09/2025 |
422.855 |
0,39%
|
178,42
|
177,63
|
181,36
|
179,11
|
| 22/09/2025 |
469.959 |
0,08%
|
178,89
|
176,565
|
181,32
|
178,42
|
| 19/09/2025 |
456.792 |
-0,72%
|
179,75
|
177,85
|
180,30
|
178,32
|
| 18/09/2025 |
394.895 |
-1,95%
|
185,20
|
179,71
|
185,20
|
179,71
|
| 17/09/2025 |
294.811 |
0,24%
|
183,9933
|
182,52
|
184,94
|
183,53
|
| 16/09/2025 |
245.268 |
0,63%
|
182,00
|
179,87
|
185,17
|
182,94
|
| 15/09/2025 |
409.257 |
-1,74%
|
184,85
|
181,01
|
186,85
|
181,68
|
| 12/09/2025 |
326.560 |
-1,99%
|
189,00
|
184,62
|
189,39
|
184,85
|
| 11/09/2025 |
452.578 |
2,08%
|
184,80
|
184,80
|
190,47
|
188,46
|
| 10/09/2025 |
426.186 |
-1,92%
|
188,66
|
183,19
|
188,66
|
184,63
|
| 09/09/2025 |
361.848 |
0,53%
|
187,40
|
185,9736
|
188,53
|
188,17
|
| 08/09/2025 |
667.885 |
-0,18%
|
188,13
|
184,28
|
190,00
|
187,17
|
| 05/09/2025 |
586.253 |
4,09%
|
185,47
|
183,60
|
189,54
|
187,50
|
| 04/09/2025 |
515.020 |
-0,80%
|
181,60
|
178,20
|
182,74
|
180,13
|
| 03/09/2025 |
798.902 |
0,77%
|
179,70
|
179,535
|
181,68
|
181,59
|
| 02/09/2025 |
441.497 |
-1,98%
|
182,99
|
179,03
|
185,00
|
180,20
|
| 29/08/2025 |
286.052 |
0,71%
|
185,18
|
182,35
|
185,18
|
183,84
|
| 28/08/2025 |
301.983 |
-2,60%
|
187,51
|
182,31
|
188,00
|
182,55
|
| 27/08/2025 |
309.587 |
-1,20%
|
189,91
|
187,38
|
190,9309
|
187,51
|
| 26/08/2025 |
302.162 |
-0,14%
|
190,01
|
189,02
|
191,43
|
189,78
|
| 25/08/2025 |
416.601 |
0,74%
|
189,60
|
189,60
|
192,91
|
190,15
|
| 22/08/2025 |
345.346 |
0,97%
|
186,85
|
186,85
|
189,325
|
188,73
|
| 21/08/2025 |
548.162 |
-1,20%
|
188,06
|
184,835
|
190,505
|
186,85
|
| 20/08/2025 |
327.900 |
1,61%
|
186,85
|
186,07
|
189,13
|
189,12
|
| 19/08/2025 |
209.172 |
0,11%
|
187,13
|
186,09
|
188,9699
|
186,09
|
| 18/08/2025 |
332.305 |
-1,81%
|
190,00
|
186,49
|
191,49
|
186,61
|
| 15/08/2025 |
520.248 |
1,28%
|
187,63
|
187,37
|
191,52
|
190,04
|
| 14/08/2025 |
356.518 |
-0,73%
|
185,9933
|
185,9933
|
190,785
|
187,63
|
| 13/08/2025 |
486.490 |
0,41%
|
188,22
|
187,50
|
192,285
|
189,00
|
| 12/08/2025 |
311.188 |
-0,56%
|
189,30
|
186,32
|
190,87
|
188,22
|
| 11/08/2025 |
408.833 |
1,19%
|
187,91
|
185,41
|
190,55
|
189,27
|
| 08/08/2025 |
514.370 |
1,40%
|
185,17
|
183,00
|
190,68
|
187,01
|
| 07/08/2025 |
1.014.773 |
-1,27%
|
187,00
|
182,995
|
190,451
|
184,43
|
| 06/08/2025 |
1.220.436 |
-10,11%
|
202,00
|
186,14
|
202,00
|
186,80
|
| 05/08/2025 |
319.119 |
-0,77%
|
209,43
|
207,3512
|
210,05
|
207,81
|
| 04/08/2025 |
166.470 |
0,81%
|
207,75
|
207,44
|
210,05
|
209,43
|
| 01/08/2025 |
256.953 |
1,06%
|
205,50
|
205,50
|
209,95
|
207,75
|
| 31/07/2025 |
322.879 |
-2,19%
|
208,28
|
205,33
|
209,10
|
205,50
|
| 30/07/2025 |
255.925 |
1,47%
|
207,23
|
206,22
|
210,72
|
210,09
|
| 29/07/2025 |
237.893 |
-0,24%
|
210,30
|
206,26
|
212,375
|
207,17
|
| 28/07/2025 |
255.825 |
-1,79%
|
211,45
|
207,3425
|
213,24
|
207,67
|
| 25/07/2025 |
166.974 |
-1,07%
|
211,92
|
210,58
|
218,01
|
211,45
|
| 24/07/2025 |
192.424 |
0,79%
|
209,84
|
209,095
|
214,95
|
213,74
|
| 23/07/2025 |
257.158 |
0,67%
|
208,51
|
208,448
|
212,32
|
212,07
|
| 22/07/2025 |
223.129 |
1,40%
|
208,84
|
206,75
|
211,19
|
210,67
|
| 21/07/2025 |
289.280 |
-0,52%
|
208,84
|
206,75
|
209,74
|
207,76
|
| 18/07/2025 |
236.104 |
-0,76%
|
215,72
|
208,02
|
215,72
|
208,84
|
| 17/07/2025 |
377.925 |
-2,37%
|
214,52
|
210,33
|
216,17
|
210,43
|
| 16/07/2025 |
199.270 |
0,46%
|
216,42
|
212,24
|
217,515
|
215,53
|
| 15/07/2025 |
223.615 |
-1,24%
|
216,03
|
214,415
|
219,18
|
214,55
|
| 14/07/2025 |
209.045 |
0,56%
|
215,84
|
213,6512
|
219,18
|
217,25
|
| 11/07/2025 |
209.022 |
-1,33%
|
218,01
|
214,87
|
220,42
|
216,05
|
| 10/07/2025 |
228.711 |
-0,14%
|
217,99
|
215,60
|
220,60
|
218,97
|
| 09/07/2025 |
257.281 |
1,14%
|
220,01
|
215,605
|
221,63
|
219,28
|
| 08/07/2025 |
343.318 |
-2,31%
|
217,10
|
215,1675
|
222,405
|
216,82
|
| 07/07/2025 |
297.868 |
2,41%
|
217,25
|
214,20
|
222,405
|
221,95
|
| 04/07/2025 |
217.994 |
-1,13%
|
217,91
|
214,4234
|
218,055
|
216,73
|
| 03/07/2025 |
217.958 |
0,99%
|
221,94
|
214,4234
|
222,03
|
216,73
|
| 02/07/2025 |
249.056 |
-1,77%
|
223,15
|
218,6125
|
224,8201
|
219,17
|
| 01/07/2025 |
318.329 |
-0,10%
|
219,91
|
217,18
|
224,39
|
223,11
|
| 30/06/2025 |
257.633 |
1,73%
|
220,64
|
217,18
|
223,45
|
223,34
|
| 27/06/2025 |
171.283 |
-0,43%
|
223,16
|
218,775
|
223,165
|
219,55
|
| 26/06/2025 |
282.683 |
-1,17%
|
221,98
|
218,67
|
225,00
|
220,55
|
| 25/06/2025 |
226.045 |
0,19%
|
221,86
|
218,97
|
223,49
|
223,16
|
| 24/06/2025 |
272.892 |
0,87%
|
221,11
|
218,97
|
223,50
|
222,73
|
| 23/06/2025 |
261.515 |
0,47%
|
221,00
|
219,78
|
221,48
|
220,81
|
| 20/06/2025 |
176.153 |
-0,47%
|
220,81
|
217,19
|
222,305
|
219,78
|
| 19/06/2025 |
302.814 |
-1,20%
|
223,50
|
219,885
|
224,77
|
220,81
|
| 18/06/2025 |
300.967 |
-1,20%
|
225,01
|
219,71
|
225,59
|
220,81
|
| 17/06/2025 |
237.051 |
-0,61%
|
225,44
|
222,19
|
226,64
|
223,50
|
| 16/06/2025 |
217.662 |
-0,16%
|
225,45
|
223,98
|
226,67
|
224,88
|
| 13/06/2025 |
225.172 |
-0,72%
|
225,68
|
224,1515
|
228,4399
|
225,25
|
| 12/06/2025 |
291.992 |
0,83%
|
224,39
|
223,04
|
227,655
|
226,89
|
| 11/06/2025 |
307.029 |
0,26%
|
223,30
|
221,475
|
225,86
|
225,02
|
| 10/06/2025 |
238.831 |
0,53%
|
222,56
|
220,16
|
225,00
|
224,44
|
| 09/06/2025 |
337.653 |
0,46%
|
222,22
|
220,0725
|
224,03
|
223,25
|
| 06/06/2025 |
353.344 |
-1,73%
|
221,00
|
220,13
|
228,065
|
222,22
|
| 05/06/2025 |
531.034 |
3,36%
|
215,00
|
212,88
|
227,21
|
226,13
|
| 04/06/2025 |
473.878 |
1,88%
|
217,93
|
212,88
|
222,39
|
218,79
|
| 03/06/2025 |
462.680 |
-1,95%
|
215,59
|
212,88
|
219,9788
|
214,75
|
| 02/06/2025 |
358.999 |
1,21%
|
215,40
|
213,6212
|
219,06
|
219,02
|
| 30/05/2025 |
561.183 |
1,08%
|
214,43
|
212,93
|
216,815
|
216,41
|
| 29/05/2025 |
408.524 |
-0,26%
|
217,21
|
212,93
|
218,24
|
214,075
|
| 28/05/2025 |
471.738 |
-1,49%
|
218,09
|
214,48
|
219,00
|
214,63
|
| 27/05/2025 |
278.810 |
0,01%
|
218,80
|
215,7342
|
218,80
|
217,87
|
| 23/05/2025 |
251.813 |
0,67%
|
218,79
|
214,61
|
222,00
|
217,85
|
| 22/05/2025 |
330.475 |
-1,47%
|
220,09
|
215,44
|
222,75
|
216,41
|
| 21/05/2025 |
323.322 |
-1,03%
|
219,03
|
219,00
|
223,1075
|
219,64
|
| 20/05/2025 |
363.551 |
1,49%
|
214,83
|
214,495
|
223,03
|
221,93
|
| 19/05/2025 |
333.697 |
1,58%
|
215,10
|
214,495
|
220,25
|
219,42
|
| 16/05/2025 |
384.397 |
1,16%
|
211,00
|
210,585
|
216,17
|
216,01
|
