MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-02-2024	207.318	-0,65%	215,00	212,45	215,25	212,59
27-02-2024	285.199	0,02%	215,00	210,155	215,61	213,97
26-02-2024	215.009	-0,47%	214,63	213,032	215,61	213,92
23-02-2024	257.969	0,64%	216,89	213,30	215,80	214,92
22-02-2024	268.309	-0,67%	216,89	211,6962	216,89	213,55
21-02-2024	188.708	0,48%	213,45	211,44	215,35	215,00
20-02-2024	284.384	-2,31%	216,50	212,25	217,37	213,98
19-02-2024	83.872	0,00%	220,60	217,43	221,50	219,04
16-02-2024	83.872	1,31%	220,60	217,43	221,50	219,04
15-02-2024	177.136	1,98%	221,53	218,67	222,27	220,50
14-02-2024	276.113	-1,43%	221,53	215,71	222,885	216,21
13-02-2024	456.355	-2,92%	222,75	216,61	224,55	219,35
12-02-2024	206.962	1,51%	223,35	222,1891	228,31	226,69
09-02-2024	190.013	-0,39%	224,18	220,29	226,605	223,32
08-02-2024	301.354	-0,98%	224,08	223,75	229,86	224,19
07-02-2024	365.993	2,33%	222,50	220,24	227,14	226,41
06-02-2024	603.226	-0,01%	223,87	214,85	221,50	221,26
05-02-2024	815.875	-1,52%	223,87	214,93	225,14	221,29
02-02-2024	839.976	2,63%	280,90	215,25	225,30	224,71
01-02-2024	941.592	-2,91%	280,90	214,39	226,545	218,96
31-01-2024	1.189.085	-17,80%	280,90	224,87	279,50	225,51
30-01-2024	360.594	-1,45%	276,00	272,775	278,14	274,33
29-01-2024	214.259	0,67%	276,57	276,405	279,33	278,36
26-01-2024	172.040	1,15%	276,57	274,745	277,28	276,50
25-01-2024	162.287	-0,55%	276,57	269,17	276,57	273,37
24-01-2024	236.962	0,91%	274,20	274,125	278,3323	274,89
23-01-2024	232.744	2,27%	267,71	266,93	272,625	272,42
22-01-2024	185.426	0,17%	267,00	264,695	267,94	266,37
19-01-2024	205.096	0,46%	265,62	262,00	266,54	265,93
18-01-2024	159.378	0,05%	265,17	262,88	265,13	264,72
17-01-2024	143.435	-1,64%	265,17	262,315	266,76	264,60
16-01-2024	185.027	0,01%	268,71	266,07	269,375	269,00
15-01-2024	160.897	-0,46%	271,87	268,85	272,8495	268,98
12-01-2024	160.897	-0,46%	271,87	268,85	272,8495	268,98
11-01-2024	200.415	-0,65%	271,87	266,26	272,14	270,22
10-01-2024	221.278	-0,14%	271,87	269,45	273,145	272,00
09-01-2024	147.334	-1,84%	275,01	272,04	276,9752	272,38
08-01-2024	218.524	0,47%	275,01	275,34	279,36	277,48
05-01-2024	231.169	0,28%	275,01	273,475	281,18	276,17
04-01-2024	423.456	-1,28%	277,67	267,255	277,67	275,39
03-01-2024	272.000	-2,61%	291,70	277,29	284,22	278,97
02-01-2024	237.876	-2,19%	291,70	279,10	291,70	286,45
29-12-2023	172.865	-1,20%	295,14	290,10	295,14	292,85
28-12-2023	100.493	-0,07%	295,15	293,8663	297,345	295,61
27-12-2023	107.093	1,45%	291,00	291,00	296,115	295,83
26-12-2023	84.499	1,18%	288,08	288,865	292,01	291,60
22-12-2023	159.389	0,88%	286,22	283,444	289,38	288,19
21-12-2023	143.045	2,60%	281,49	280,33	286,06	285,68
20-12-2023	239.895	-1,23%	281,49	275,965	286,42	278,44
19-12-2023	224.232	-0,02%	273,30	277,88	283,715	281,90
18-12-2023	199.391	0,99%	273,30	275,91	285,83	281,95
15-12-2023	542.178	-1,75%	273,30	275,92	281,0675	279,20
14-12-2023	458.608	4,81%	273,30	272,36	287,99	284,16
13-12-2023	159.558	2,79%	264,53	263,0401	271,36	271,13
12-12-2023	220.741	0,19%	263,43	260,765	264,26	263,77
11-12-2023	218.384	0,61%	261,76	260,955	263,86	263,27