MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
357.171 |
-0,58%
|
129,422
|
128,94
|
131,57
|
129,29
|
| 29/05/2026 |
308.540 |
-1,10%
|
134,40
|
129,55
|
134,40
|
130,04
|
| 28/05/2026 |
452.179 |
0,47%
|
131,09
|
130,23
|
132,741
|
131,55
|
| 27/05/2026 |
299.929 |
-0,22%
|
131,23
|
130,14
|
133,005
|
130,94
|
| 26/05/2026 |
450.316 |
-4,30%
|
137,13
|
130,96
|
137,13
|
131,23
|
| 22/05/2026 |
325.152 |
0,66%
|
136,85
|
134,00
|
137,26
|
137,13
|
| 21/05/2026 |
433.428 |
-1,11%
|
137,80
|
135,255
|
137,80
|
136,25
|
| 20/05/2026 |
290.716 |
-2,35%
|
141,65
|
137,59
|
141,65
|
137,78
|
| 19/05/2026 |
330.370 |
0,51%
|
141,60
|
140,42
|
145,375
|
141,09
|
| 18/05/2026 |
359.729 |
1,92%
|
138,65
|
138,535
|
142,8246
|
141,11
|
| 15/05/2026 |
135.428 |
-0,09%
|
140,02
|
138,45
|
142,93
|
138,45
|
| 14/05/2026 |
252.825 |
0,88%
|
139,28
|
138,0301
|
142,05
|
140,51
|
| 13/05/2026 |
292.108 |
-1,48%
|
142,6925
|
137,27
|
142,6925
|
139,28
|
| 12/05/2026 |
329.435 |
-2,64%
|
145,21
|
141,19
|
146,95
|
141,37
|
| 11/05/2026 |
302.867 |
-1,57%
|
146,99
|
144,31
|
149,38
|
145,21
|
| 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
|
