MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	147.011	0,00%	221,28	221,28	225,24	224,61
17/07/2024	147.011	1,34%	221,28	221,28	225,24	224,61
16/07/2024	134.918	0,91%	218,98	217,49	222,415	221,64
15/07/2024	170.678	3,19%	213,65	213,65	219,80	219,64
12/07/2024	119.867	-0,51%	214,16	212,43	216,23	212,85
11/07/2024	127.020	3,38%	208,99	208,99	214,57	213,93
10/07/2024	115.250	1,24%	204,49	203,28	207,04	206,94
09/07/2024	144.930	0,00%	203,56	201,85	205,26	204,40
08/07/2024	109.845	-0,12%	204,50	202,00	204,52	204,40
05/07/2024	145.345	1,81%	199,69	199,69	205,79	204,65
04/07/2024	126.109	0,00%	196,02	196,02	202,29	201,01
03/07/2024	126.109	3,72%	196,02	196,02	202,29	201,01
02/07/2024	131.746	0,21%	195,29	193,15	196,61	193,80
01/07/2024	171.755	-3,56%	200,55	192,74	200,55	193,39
28/06/2024	510.786	0,43%	200,53	198,09	202,26	200,53
27/06/2024	116.269	1,83%	195,72	195,38	200,14	199,68
26/06/2024	142.481	1,06%	193,17	193,00	196,48	196,10
25/06/2024	190.480	-1,14%	195,32	192,43	195,53	194,05
24/06/2024	146.443	0,97%	195,44	195,44	199,50	196,29
21/06/2024	622.222	-2,35%	198,77	194,16	198,77	194,41
20/06/2024	136.953	1,78%	194,52	194,52	201,28	199,09
19/06/2024	142.888	0,00%	198,37	194,23	199,80	195,61
18/06/2024	142.888	-2,30%	198,37	194,23	199,80	195,61
17/06/2024	245.597	-0,43%	199,73	194,33	202,27	199,36
14/06/2024	186.176	0,46%	198,90	196,00	200,32	200,22
13/06/2024	179.396	-0,90%	198,09	197,99	201,21	199,31
12/06/2024	214.783	2,88%	198,09	198,74	204,56	201,11
11/06/2024	242.693	-0,81%	195,89	192,54	197,005	195,48
10/06/2024	224.977	-0,85%	198,11	196,33	200,49	197,08
07/06/2024	348.928	-3,50%	204,67	197,53	205,49	198,76
06/06/2024	545.388	4,86%	197,48	195,775	206,7999	205,97
05/06/2024	297.435	-1,54%	197,48	195,935	201,86	196,42
04/06/2024	530.525	0,25%	197,48	198,40	203,41	199,50
03/06/2024	459.838	0,04%	199,01	197,20	201,10	199,00
31/05/2024	1.142.859	0,63%	198,35	196,455	199,71	198,93
30/05/2024	428.992	-1,36%	200,71	197,32	202,26	197,68
29/05/2024	313.046	-2,88%	203,63	200,21	204,615	200,41
28/05/2024	309.960	-4,86%	215,60	205,33	215,78	206,35
27/05/2024	93.556	0,00%	214,33	213,43	217,20	216,89
24/05/2024	93.556	-1,15%	214,33	213,43	217,20	216,89
23/05/2024	163.307	-2,24%	218,29	213,775	219,04	214,49
22/05/2024	136.634	0,85%	217,50	217,0504	221,00	219,41
21/05/2024	204.304	1,21%	214,79	213,41	218,08	217,56
20/05/2024	189.350	0,47%	214,79	213,89	217,21	215,71
17/05/2024	191.177	-0,87%	217,71	211,48	217,71	214,71
16/05/2024	252.468	-0,14%	216,46	214,26	218,96	216,60
15/05/2024	411.317	6,11%	208,41	209,23	217,37	216,91
14/05/2024	236.596	-0,73%	206,85	202,36	207,75	204,42
13/05/2024	244.110	-0,09%	206,99	205,88	212,7625	205,93
10/05/2024	311.562	0,63%	205,24	202,99	206,62	206,11
09/05/2024	214.208	1,29%	202,10	201,85	205,67	204,82
08/05/2024	273.285	0,66%	199,77	198,18	202,795	202,21
07/05/2024	429.243	-2,68%	208,67	198,01	210,30	200,28
06/05/2024	370.666	0,97%	205,94	203,665	207,62	205,80
03/05/2024	342.254	-2,53%	211,46	202,54	211,46	203,82
02/05/2024	192.625	1,40%	200,09	203,85	209,25	209,12
01/05/2024	333.543	3,07%	200,09	199,33	209,8801	206,24
30/04/2024	200.431	-1,97%	203,68	199,99	203,365	200,09
29/04/2024	371.497	1,15%	203,68	202,43	205,21	204,10
26/04/2024	187.759	0,10%	203,23	201,16	203,86	201,79
25/04/2024	166.292	-1,29%	203,23	200,915	204,08	201,58
24/04/2024	154.083	-0,27%	203,23	201,325	205,23	204,22
23/04/2024	185.855	0,17%	204,60	202,645	206,215	204,77
22/04/2024	191.706	0,21%	204,60	202,82	206,595	204,43
19/04/2024	231.035	0,42%	202,96	200,94	207,115	204,01
18/04/2024	201.331	0,60%	202,19	199,34	204,66	203,15
17/04/2024	309.243	-0,41%	204,52	201,35	205,17	201,93
16/04/2024	290.316	-1,06%	204,52	202,28	206,5199	202,77
15/04/2024	259.996	-3,78%	213,67	204,81	213,38	204,94
12/04/2024	253.164	-2,20%	216,55	211,665	216,55	213,00
11/04/2024	206.046	-1,99%	220,80	216,30	222,375	217,78
10/04/2024	266.946	-1,90%	220,80	220,65	226,25	222,19
09/04/2024	269.452	0,97%	222,87	224,75	228,095	226,50
08/04/2024	345.657	-0,48%	222,87	223,749	229,5072	224,32
05/04/2024	305.907	0,27%	222,87	220,73	225,72	225,39
04/04/2024	395.060	4,58%	217,85	217,85	226,405	224,79
03/04/2024	235.246	0,27%	213,24	210,70	215,831	214,94
02/04/2024	179.758	-1,02%	215,43	212,30	216,06	214,36
01/04/2024	169.277	-1,23%	219,44	213,48	219,60	216,56
28/03/2024	187.487	0,69%	218,00	217,13	221,88	219,25
27/03/2024	253.139	1,51%	216,21	213,045	217,9464	217,75
26/03/2024	251.761	-2,32%	220,89	214,30	220,89	214,52
25/03/2024	178.034	-0,94%	222,56	217,73	224,78	219,62
22/03/2024	205.312	-0,94%	222,85	219,37	222,85	221,70
21/03/2024	280.369	3,28%	219,43	217,01	224,52	223,81
20/03/2024	176.610	-0,83%	217,66	215,61	218,74	216,71
19/03/2024	191.172	-0,43%	218,24	216,845	221,345	218,52
18/03/2024	207.298	0,47%	218,24	218,24	221,94	219,47
15/03/2024	766.055	0,84%	225,12	215,54	220,705	218,45
14/03/2024	345.511	-3,69%	225,12	212,299	227,01	216,63
13/03/2024	266.094	1,02%	222,69	221,60	226,85	224,94
12/03/2024	350.315	-0,22%	216,00	221,29	227,31	222,68
11/03/2024	519.129	3,75%	216,00	207,57	225,40	223,18
08/03/2024	317.175	2,89%	209,25	207,57	215,4024	215,12
07/03/2024	215.547	0,63%	210,50	207,205	212,41	209,08
06/03/2024	237.250	-1,67%	212,62	207,18	213,44	207,77
05/03/2024	620.028	-1,62%	212,36	200,37	214,13	211,29
04/03/2024	277.834	-1,55%	218,00	213,86	218,01	214,77
01/03/2024	268.259	2,22%	213,00	210,19	222,82	218,14
29/02/2024	323.853	0,39%	213,00	211,01	214,35	213,41