MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
311.409 |
-1,72%
|
232,21
|
228,08
|
235,65
|
228,51
|
| 18/12/2024 |
0 |
-1,02%
|
232,92
|
228,86
|
235,305
|
232,51
|
| 17/12/2024 |
299.630 |
0,85%
|
235,35
|
231,735
|
236,47
|
234,90
|
| 16/12/2024 |
261.669 |
-0,35%
|
235,35
|
232,00
|
236,82
|
232,92
|
| 13/12/2024 |
206.125 |
-1,05%
|
237,64
|
232,41
|
235,525
|
233,73
|
| 12/12/2024 |
401.515 |
0,58%
|
241,77
|
234,65
|
239,99
|
236,21
|
| 11/12/2024 |
411.076 |
-2,17%
|
241,77
|
234,65
|
241,75
|
234,86
|
| 10/12/2024 |
325.720 |
-0,37%
|
240,57
|
237,39
|
244,05
|
240,07
|
| 09/12/2024 |
278.503 |
0,39%
|
245,00
|
240,46
|
245,85
|
240,97
|
| 06/12/2024 |
391.020 |
-1,65%
|
248,00
|
237,71
|
246,75
|
239,93
|
| 05/12/2024 |
641.870 |
-1,78%
|
248,00
|
238,12
|
249,92
|
243,96
|
| 04/12/2024 |
708.274 |
-5,48%
|
246,80
|
242,39
|
249,92
|
248,39
|
| 03/12/2024 |
219.055 |
-0,26%
|
260,97
|
260,60
|
265,73
|
262,79
|
| 02/12/2024 |
286.691 |
1,85%
|
259,51
|
258,20
|
264,30
|
263,47
|
| 29/11/2024 |
175.974 |
-0,63%
|
262,22
|
257,91
|
262,39
|
258,69
|
| 28/11/2024 |
155.207 |
0,10%
|
263,57
|
260,19
|
266,21
|
261,71
|
| 27/11/2024 |
149.480 |
0,26%
|
263,85
|
260,19
|
266,21
|
261,71
|
| 26/11/2024 |
168.043 |
-1,05%
|
262,01
|
259,42
|
265,99
|
261,02
|
| 25/11/2024 |
429.183 |
1,33%
|
262,50
|
259,42
|
264,08
|
263,80
|
| 22/11/2024 |
234.539 |
0,02%
|
267,24
|
257,09
|
266,84
|
260,35
|
| 21/11/2024 |
373.352 |
-1,93%
|
267,00
|
257,09
|
268,00
|
260,31
|
| 20/11/2024 |
222.643 |
-0,61%
|
266,03
|
263,105
|
267,97
|
265,44
|
| 19/11/2024 |
265.111 |
0,18%
|
264,76
|
261,735
|
268,20
|
267,07
|
| 18/11/2024 |
200.782 |
2,17%
|
263,00
|
261,02
|
267,8599
|
267,33
|
| 15/11/2024 |
277.784 |
-1,26%
|
263,50
|
260,56
|
268,895
|
261,65
|
| 14/11/2024 |
197.227 |
-0,81%
|
268,44
|
264,73
|
273,73
|
264,98
|
| 13/11/2024 |
184.485 |
-1,66%
|
272,34
|
267,06
|
275,00
|
267,13
|
| 12/11/2024 |
248.330 |
-0,95%
|
276,14
|
270,255
|
277,84
|
271,63
|
| 11/11/2024 |
146.634 |
-0,16%
|
275,25
|
273,99
|
277,84
|
274,24
|
| 08/11/2024 |
215.575 |
0,10%
|
274,67
|
270,7265
|
276,70
|
274,68
|
| 07/11/2024 |
279.321 |
-0,17%
|
284,23
|
264,81
|
284,23
|
274,41
|
| 06/11/2024 |
638.339 |
-1,53%
|
278,14
|
264,81
|
290,00
|
274,87
|
| 05/11/2024 |
477.698 |
%
|
288,57
|
272,8174
|
281,155
|
279,15
|
| 04/11/2024 |
232.206 |
%
|
288,57
|
286,12
|
290,69
|
287,60
|
| 01/11/2024 |
158.346 |
%
|
287,91
|
285,3801
|
290,44
|
287,40
|
| 31/10/2024 |
198.531 |
%
|
291,92
|
286,51
|
292,855
|
289,42
|
| 30/10/2024 |
200.622 |
%
|
291,92
|
292,881
|
296,68
|
293,61
|
| 29/10/2024 |
229.491 |
%
|
287,85
|
287,30
|
294,88
|
292,33
|
| 28/10/2024 |
181.868 |
%
|
287,98
|
287,96
|
291,22
|
288,79
|
| 25/10/2024 |
123.177 |
%
|
291,02
|
285,32
|
291,715
|
286,45
|
| 24/10/2024 |
146.774 |
%
|
288,58
|
289,06
|
292,077
|
290,29
|
| 23/10/2024 |
149.127 |
%
|
288,58
|
286,36
|
290,13
|
288,89
|
| 22/10/2024 |
271.081 |
%
|
284,44
|
282,9901
|
291,80
|
290,23
|
| 21/10/2024 |
260.677 |
%
|
288,84
|
285,60
|
288,84
|
287,10
|
| 18/10/2024 |
247.144 |
%
|
292,59
|
288,07
|
293,425
|
288,83
|
| 17/10/2024 |
248.832 |
%
|
292,59
|
289,70
|
292,70
|
290,78
|
| 16/10/2024 |
229.480 |
%
|
288,26
|
288,695
|
293,09
|
292,46
|
| 15/10/2024 |
248.909 |
%
|
285,66
|
285,31
|
289,97
|
288,26
|
| 14/10/2024 |
226.566 |
%
|
279,06
|
278,57
|
285,52
|
284,50
|
| 11/10/2024 |
125.589 |
%
|
275,26
|
276,98
|
280,78
|
278,10
|
| 10/10/2024 |
143.219 |
%
|
275,26
|
273,18
|
276,72
|
275,41
|
| 09/10/2024 |
138.511 |
%
|
274,21
|
273,18
|
276,72
|
275,41
|
| 08/10/2024 |
170.979 |
%
|
275,76
|
275,70
|
279,55
|
275,89
|
| 07/10/2024 |
132.608 |
%
|
275,33
|
271,7883
|
275,94
|
273,76
|
| 04/10/2024 |
345.335 |
%
|
256,32
|
271,1321
|
276,275
|
273,65
|
| 03/10/2024 |
554.387 |
%
|
256,32
|
256,32
|
274,53
|
273,94
|
| 02/10/2024 |
279.949 |
%
|
255,55
|
253,21
|
257,60
|
255,85
|
| 01/10/2024 |
268.353 |
%
|
255,74
|
253,21
|
257,60
|
255,85
|
| 30/09/2024 |
345.518 |
%
|
255,02
|
253,0375
|
257,705
|
256,20
|
| 27/09/2024 |
216.509 |
%
|
256,38
|
254,03
|
257,62
|
254,84
|
| 26/09/2024 |
252.183 |
%
|
256,11
|
252,20
|
256,95
|
254,19
|
| 25/09/2024 |
262.942 |
%
|
260,28
|
255,82
|
260,96
|
261,15
|
| 24/09/2024 |
228.647 |
%
|
258,40
|
256,87
|
260,96
|
260,95
|
| 23/09/2024 |
154.154 |
%
|
258,40
|
255,65
|
259,04
|
257,49
|
| 20/09/2024 |
1.322.953 |
%
|
258,40
|
255,405
|
259,66
|
257,27
|
| 19/09/2024 |
353.183 |
%
|
259,18
|
257,12
|
264,10
|
259,89
|
| 18/09/2024 |
311.051 |
%
|
259,18
|
257,12
|
264,10
|
259,83
|
| 17/09/2024 |
153.667 |
%
|
259,18
|
255,26
|
259,10
|
259,00
|
| 16/09/2024 |
148.836 |
%
|
256,54
|
255,26
|
259,10
|
259,00
|
| 13/09/2024 |
124.521 |
%
|
257,81
|
253,91
|
258,15
|
257,13
|
| 12/09/2024 |
220.108 |
%
|
256,32
|
251,33
|
256,30
|
255,41
|
| 11/09/2024 |
214.827 |
%
|
258,23
|
251,33
|
256,30
|
255,41
|
| 10/09/2024 |
295.366 |
%
|
258,23
|
255,28
|
259,86
|
257,95
|
| 09/09/2024 |
285.928 |
%
|
256,94
|
256,00
|
261,17
|
257,00
|
| 06/09/2024 |
378.091 |
%
|
241,22
|
254,47
|
262,795
|
256,85
|
| 05/09/2024 |
570.253 |
%
|
241,22
|
246,90
|
260,22
|
258,02
|
| 04/09/2024 |
277.952 |
%
|
241,22
|
238,83
|
242,5899
|
241,86
|
| 03/09/2024 |
206.779 |
%
|
240,73
|
235,56
|
241,72
|
241,095
|
| 30/08/2024 |
260.432 |
%
|
246,02
|
240,17
|
247,52
|
246,34
|
| 29/08/2024 |
241.997 |
%
|
235,76
|
240,17
|
247,52
|
246,03
|
| 28/08/2024 |
93.489 |
%
|
235,76
|
234,225
|
236,76
|
235,60
|
| 27/08/2024 |
92.641 |
%
|
236,24
|
234,225
|
236,76
|
235,60
|
| 26/08/2024 |
146.322 |
%
|
232,62
|
234,40
|
238,42
|
236,77
|
| 23/08/2024 |
92.952 |
%
|
232,62
|
234,09
|
235,595
|
235,82
|
| 22/08/2024 |
240.456 |
%
|
232,62
|
228,94
|
232,85
|
232,62
|
| 21/08/2024 |
165.189 |
%
|
231,28
|
230,73
|
235,52
|
231,94
|
| 20/08/2024 |
191.945 |
%
|
235,52
|
233,74
|
237,31
|
235,20
|
| 19/08/2024 |
185.032 |
%
|
234,09
|
233,74
|
236,88
|
235,20
|
| 16/08/2024 |
212.668 |
%
|
233,90
|
232,20
|
235,96
|
234,52
|
| 15/08/2024 |
258.394 |
%
|
242,56
|
239,27
|
242,31
|
241,14
|
| 14/08/2024 |
281.942 |
%
|
240,86
|
236,72
|
242,009
|
240,00
|
| 13/08/2024 |
195.432 |
%
|
236,72
|
233,08
|
237,57
|
237,25
|
| 12/08/2024 |
193.521 |
%
|
234,74
|
233,08
|
237,57
|
234,95
|
| 09/08/2024 |
218.728 |
%
|
231,89
|
227,6713
|
235,22
|
231,89
|
| 08/08/2024 |
216.781 |
%
|
227,99
|
227,6713
|
235,22
|
231,89
|
| 07/08/2024 |
471.709 |
%
|
235,87
|
228,86
|
238,70
|
227,45
|
| 06/08/2024 |
584.109 |
%
|
233,75
|
221,64
|
229,34
|
222,90
|
| 05/08/2024 |
534.090 |
%
|
224,84
|
221,64
|
229,34
|
222,99
|
| 02/08/2024 |
503.902 |
%
|
224,84
|
218,80
|
237,6899
|
234,63
|
| 01/08/2024 |
204.289 |
%
|
224,84
|
219,07
|
224,745
|
221,22
|
