MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
459 354 |
0,01%
|
164,57
|
164,57
|
164,82
|
164,67
|
| 22/10/2026 |
1 160 625 |
0,24%
|
164,26
|
164,26
|
165,1925
|
164,66
|
| 21/10/2026 |
319 991 |
-0,13%
|
167,713
|
164,26
|
167,713
|
164,26
|
| 20/10/2026 |
333 860 |
-0,02%
|
164,63
|
164,405
|
164,63
|
164,49
|
| 19/10/2026 |
521 523 |
-0,07%
|
166,08
|
164,395
|
166,44
|
164,53
|
| 16/10/2026 |
257 246 |
0,05%
|
164,57
|
164,53
|
164,72
|
164,64
|
| 15/10/2026 |
313 709 |
0,02%
|
164,65
|
164,10
|
164,725
|
164,54
|
| 14/10/2026 |
324 382 |
0,03%
|
164,30
|
164,30
|
164,64
|
164,50
|
| 13/10/2026 |
304 428 |
-0,05%
|
164,64
|
164,32
|
164,65
|
164,45
|
| 12/10/2026 |
245 417 |
-0,03%
|
164,65
|
164,53
|
164,65
|
164,53
|
| 09/10/2026 |
230 113 |
0,16%
|
164,31
|
164,31
|
164,60
|
164,58
|
| 08/10/2026 |
205 564 |
0,09%
|
164,03
|
164,03
|
164,45
|
164,31
|
| 07/10/2026 |
438 277 |
0,09%
|
164,00
|
164,00
|
164,36
|
164,17
|
| 06/10/2026 |
237 222 |
-0,01%
|
163,99
|
163,99
|
164,43
|
164,03
|
| 05/10/2026 |
370 629 |
-0,06%
|
164,08
|
164,00
|
164,33
|
164,04
|
| 02/10/2026 |
329 503 |
-0,05%
|
164,035
|
163,955
|
164,33
|
164,14
|
| 01/10/2026 |
316 635 |
0,18%
|
163,92
|
163,92
|
164,23
|
164,22
|
| 30/09/2026 |
419 851 |
-0,02%
|
163,94
|
163,78
|
164,10
|
163,92
|
| 29/09/2026 |
269 405 |
0,01%
|
163,91
|
163,91
|
164,09
|
163,96
|
| 28/09/2026 |
416 494 |
-0,15%
|
163,795
|
163,795
|
164,18
|
163,94
|
| 25/09/2026 |
438 141 |
0,24%
|
163,77
|
163,52
|
164,19
|
164,19
|
| 24/09/2026 |
261 414 |
0,06%
|
163,81
|
163,685
|
163,98
|
163,77
|
| 23/09/2026 |
325 166 |
0,17%
|
163,43
|
163,40
|
163,88
|
163,71
|
| 22/09/2026 |
396 851 |
-0,01%
|
171,03
|
163,28
|
171,03
|
163,43
|
| 21/09/2026 |
305 979 |
0,02%
|
163,44
|
163,32
|
163,79
|
163,44
|
| 18/09/2026 |
314 639 |
0,07%
|
163,32
|
163,29
|
163,63
|
163,42
|
| 17/09/2026 |
185 612 |
-0,01%
|
163,36
|
163,31
|
163,55
|
163,32
|
| 16/09/2026 |
339 414 |
-0,01%
|
163,38
|
163,23
|
163,57
|
163,35
|
| 15/09/2026 |
454 592 |
0,17%
|
163,07
|
163,07
|
163,40
|
163,38
|
| 14/09/2026 |
420 732 |
0,06%
|
163,49
|
163,045
|
163,49
|
163,10
|
| 11/09/2026 |
394 063 |
-0,06%
|
163,99
|
162,965
|
163,99
|
163,00
|
| 10/09/2026 |
407 484 |
-0,10%
|
163,26
|
163,00
|
163,39
|
163,09
|
| 09/09/2026 |
340 355 |
-0,04%
|
163,31
|
163,20
|
163,49
|
163,26
|
| 08/09/2026 |
518 000 |
-0,06%
|
163,38
|
163,15
|
163,55
|
163,32
|
| 04/09/2026 |
310 008 |
0,02%
|
163,34
|
162,92
|
163,60
|
163,38
|
| 03/09/2026 |
515 098 |
0,34%
|
162,83
|
162,80
|
163,53
|
163,34
|
| 02/09/2026 |
660 262 |
0,09%
|
162,70
|
162,655
|
162,831
|
162,83
|
| 01/09/2026 |
528 089 |
0,04%
|
162,63
|
162,63
|
162,825
|
162,65
|
| 31/08/2026 |
440 309 |
0,04%
|
162,85
|
162,59
|
162,85
|
162,63
|
| 28/08/2026 |
519 913 |
0,15%
|
161,78
|
161,78
|
162,80
|
162,72
|
| 27/08/2026 |
539 666 |
-0,04%
|
162,50
|
162,46
|
162,65
|
162,46
|
| 26/08/2026 |
374 523 |
0,02%
|
162,49
|
162,49
|
162,70
|
162,52
|
| 25/08/2026 |
504 565 |
0,03%
|
162,35
|
162,35
|
162,65
|
162,50
|
| 24/08/2026 |
574 902 |
0,25%
|
162,19
|
162,08
|
162,67
|
162,46
|
| 21/08/2026 |
480 495 |
0,13%
|
160,00
|
160,00
|
162,22
|
162,11
|
| 20/08/2026 |
869 528 |
0,11%
|
162,10
|
161,742
|
162,10
|
161,90
|
| 19/08/2026 |
785 133 |
0,01%
|
161,79
|
161,74
|
162,14
|
161,74
|
| 18/08/2026 |
828 779 |
0,01%
|
162,6237
|
161,79
|
162,64
|
161,79
|
| 17/08/2026 |
745 056 |
-0,01%
|
162,5768
|
162,525
|
162,70
|
162,56
|
| 14/08/2026 |
810 703 |
0,01%
|
162,627
|
162,57
|
162,70
|
162,57
|
| 13/08/2026 |
715 763 |
0,00%
|
162,60
|
162,57
|
162,71
|
162,60
|
| 12/08/2026 |
779 654 |
0,02%
|
162,53
|
162,53
|
162,68
|
162,60
|
| 11/08/2026 |
682 037 |
0,01%
|
162,55
|
162,50
|
162,67
|
162,53
|
| 10/08/2026 |
684 149 |
-0,01%
|
162,60
|
162,48
|
162,71
|
162,50
|
| 07/08/2026 |
533 179 |
-0,07%
|
162,52
|
162,435
|
162,75
|
162,53
|
| 06/08/2026 |
585 605 |
0,11%
|
162,42
|
162,41
|
162,71
|
162,62
|
| 05/08/2026 |
896 502 |
0,03%
|
162,80
|
162,31
|
162,80
|
162,41
|
| 04/08/2026 |
674 776 |
0,06%
|
162,28
|
162,20
|
162,475
|
162,35
|
| 03/08/2026 |
1 064 631 |
-0,06%
|
162,1687
|
162,0712
|
162,735
|
162,28
|
| 31/07/2026 |
2 277 202 |
-0,25%
|
163,15
|
162,05
|
162,65
|
162,30
|
| 30/07/2026 |
6 341 153 |
29,50%
|
163,1801
|
125,73
|
163,94
|
162,76
|
| 29/07/2026 |
382 285 |
2,86%
|
122,40
|
121,54
|
125,94
|
125,73
|
| 28/07/2026 |
264 828 |
3,47%
|
117,97
|
117,97
|
122,305
|
122,05
|
| 27/07/2026 |
257 539 |
1,11%
|
116,34
|
116,25
|
118,33
|
117,97
|
| 24/07/2026 |
241 094 |
2,10%
|
114,49
|
113,46
|
116,79
|
116,69
|
| 23/07/2026 |
272 023 |
1,25%
|
114,09
|
112,90
|
114,885
|
114,31
|
| 22/07/2026 |
292 094 |
0,66%
|
112,27
|
112,27
|
115,55
|
112,95
|
| 21/07/2026 |
251 429 |
-2,31%
|
113,93
|
111,90
|
115,10
|
112,27
|
| 20/07/2026 |
189 007 |
1,08%
|
115,09
|
112,04
|
115,09
|
114,92
|
| 17/07/2026 |
192 856 |
-1,35%
|
115,50
|
112,94
|
118,04
|
113,80
|
| 16/07/2026 |
231 681 |
-0,13%
|
117,94
|
113,89
|
117,94
|
115,50
|
| 15/07/2026 |
261 581 |
0,66%
|
115,00
|
111,98
|
117,29
|
115,63
|
| 14/07/2026 |
252 125 |
-0,43%
|
114,12
|
112,425
|
115,38
|
114,87
|
| 13/07/2026 |
228 922 |
1,54%
|
111,59
|
111,59
|
116,76
|
115,37
|
| 10/07/2026 |
315 890 |
-0,11%
|
113,98
|
113,355
|
116,32
|
113,86
|
| 09/07/2026 |
473 610 |
-2,74%
|
116,69
|
112,24
|
116,69
|
113,98
|
| 08/07/2026 |
251 266 |
-1,20%
|
118,60
|
115,78
|
119,87
|
117,14
|
| 07/07/2026 |
373 908 |
1,83%
|
116,44
|
115,18
|
120,02
|
118,60
|
| 06/07/2026 |
212 770 |
-0,03%
|
116,53
|
113,46
|
116,97
|
116,44
|
| 02/07/2026 |
378 142 |
1,83%
|
114,49
|
113,82
|
117,79
|
116,53
|
| 01/07/2026 |
336 860 |
0,83%
|
113,49
|
113,49
|
117,37
|
114,49
|
| 30/06/2026 |
326 379 |
3,24%
|
109,77
|
108,76
|
114,53
|
113,49
|
| 29/06/2026 |
300 406 |
-2,34%
|
113,00
|
108,80
|
114,81
|
109,93
|
| 26/06/2026 |
475 506 |
3,16%
|
109,63
|
109,63
|
113,2841
|
112,54
|
| 25/06/2026 |
358 678 |
-3,91%
|
114,15
|
108,80
|
114,58
|
109,09
|
| 24/06/2026 |
358 472 |
-3,94%
|
119,81
|
113,46
|
119,81
|
113,46
|
| 23/06/2026 |
310 554 |
0,81%
|
119,46
|
116,66
|
120,37
|
118,17
|
| 18/06/2026 |
370 333 |
0,36%
|
110,00
|
110,00
|
122,935
|
117,12
|
| 17/06/2026 |
491 143 |
-3,87%
|
124,82
|
119,14
|
124,82
|
119,90
|
| 16/06/2026 |
326 972 |
3,18%
|
121,00
|
120,31
|
125,21
|
124,81
|
| 15/06/2026 |
331 554 |
0,12%
|
121,49
|
120,03
|
123,89
|
121,00
|
| 12/06/2026 |
404 913 |
3,92%
|
115,4997
|
115,4997
|
121,16
|
120,89
|
| 11/06/2026 |
452 465 |
0,20%
|
115,01
|
113,62
|
116,78
|
116,33
|
| 10/06/2026 |
354 327 |
-0,34%
|
115,83
|
114,66
|
117,79
|
116,11
|
| 09/06/2026 |
537 988 |
0,16%
|
116,17
|
114,715
|
118,74
|
116,51
|
| 08/06/2026 |
527 642 |
-0,64%
|
117,10
|
113,29
|
117,10
|
116,17
|
| 05/06/2026 |
626 326 |
-3,03%
|
121,7387
|
115,55
|
122,515
|
116,93
|
| 04/06/2026 |
562 093 |
-1,91%
|
122,98
|
119,86
|
126,00
|
120,62
|
| 03/06/2026 |
398 204 |
-0,30%
|
124,35
|
120,89
|
124,585
|
122,98
|
| 02/06/2026 |
472 615 |
-4,71%
|
125,4405
|
122,515
|
130,44
|
123,18
|
