MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 16/12/2025 |
638.878 |
0,15%
|
179,24
|
179,24
|
182,07
|
179,47
|
| 15/12/2025 |
411.322 |
0,14%
|
178,44
|
177,595
|
179,59
|
179,20
|
| 12/12/2025 |
436.489 |
0,64%
|
179,00
|
176,6485
|
179,79
|
178,99
|
| 11/12/2025 |
454.030 |
1,51%
|
175,26
|
174,51
|
178,90
|
177,85
|
| 10/12/2025 |
490.254 |
1,18%
|
173,16
|
171,51
|
176,00
|
175,21
|
| 09/12/2025 |
621.083 |
4,91%
|
174,98
|
170,33
|
175,33
|
173,16
|
| 08/12/2025 |
458.804 |
-1,30%
|
166,00
|
163,29
|
167,875
|
165,06
|
| 05/12/2025 |
455.331 |
-0,01%
|
167,25
|
165,75
|
167,54
|
167,24
|
| 04/12/2025 |
622.180 |
4,57%
|
162,20
|
162,20
|
169,00
|
167,25
|
| 03/12/2025 |
418.991 |
-0,65%
|
161,20
|
159,565
|
163,57
|
159,71
|
| 02/12/2025 |
349.184 |
0,48%
|
159,90
|
158,06
|
161,2005
|
160,76
|
| 01/12/2025 |
470.036 |
-2,44%
|
162,16
|
158,955
|
163,42
|
159,99
|
| 28/11/2025 |
211.696 |
-0,19%
|
164,20
|
163,05
|
165,09
|
163,89
|
| 26/11/2025 |
492.542 |
0,20%
|
164,48
|
162,6533
|
165,86
|
164,20
|
| 25/11/2025 |
482.953 |
1,29%
|
161,50
|
161,02
|
164,50
|
163,88
|
| 24/11/2025 |
282.279 |
0,05%
|
161,48
|
159,855
|
162,44
|
161,80
|
| 21/11/2025 |
335.627 |
0,01%
|
161,00
|
161,00
|
164,68
|
161,72
|
| 20/11/2025 |
576.204 |
-3,37%
|
165,50
|
161,27
|
166,74
|
161,69
|
| 19/11/2025 |
472.083 |
-2,92%
|
172,52
|
167,16
|
172,52
|
167,19
|
| 18/11/2025 |
303.677 |
-0,27%
|
173,47
|
172,21
|
175,79
|
172,21
|
| 17/11/2025 |
292.915 |
-0,89%
|
174,95
|
173,15
|
175,35
|
173,465
|
| 14/11/2025 |
436.923 |
0,56%
|
174,00
|
173,18
|
176,32
|
174,97
|
| 13/11/2025 |
409.228 |
2,52%
|
169,33
|
169,015
|
174,61
|
174,00
|
| 12/11/2025 |
555.596 |
-0,97%
|
171,40
|
169,395
|
172,25
|
169,73
|
| 11/11/2025 |
521.592 |
1,31%
|
169,69
|
169,31
|
174,52
|
171,40
|
| 10/11/2025 |
485.506 |
1,15%
|
170,26
|
165,00
|
170,81
|
169,19
|
| 07/11/2025 |
689.004 |
0,96%
|
169,00
|
166,11
|
173,00
|
167,27
|
| 06/11/2025 |
688.849 |
3,01%
|
163,00
|
161,80
|
167,41
|
165,75
|
| 05/11/2025 |
479.464 |
-0,18%
|
161,69
|
160,34
|
163,6135
|
161,00
|
| 04/11/2025 |
287.177 |
1,37%
|
159,00
|
158,925
|
161,7885
|
161,295
|
| 03/11/2025 |
319.601 |
-0,58%
|
160,06
|
156,17
|
160,06
|
159,16
|
| 31/10/2025 |
308.618 |
0,07%
|
158,265
|
158,265
|
162,04
|
160,06
|
| 30/10/2025 |
675.803 |
0,71%
|
159,79
|
158,28
|
161,35
|
159,98
|
| 29/10/2025 |
539.192 |
-2,77%
|
164,00
|
158,42
|
164,00
|
158,85
|
| 28/10/2025 |
407.149 |
-2,49%
|
168,00
|
163,115
|
168,00
|
163,38
|
| 27/10/2025 |
446.517 |
-1,76%
|
173,00
|
166,49
|
173,00
|
167,55
|
| 24/10/2025 |
234.948 |
-0,57%
|
172,15
|
170,49
|
173,4449
|
170,55
|
| 23/10/2025 |
242.497 |
-0,19%
|
171,85
|
169,05
|
172,67
|
171,53
|
| 22/10/2025 |
419.466 |
-0,62%
|
173,27
|
171,15
|
174,90
|
171,85
|
| 21/10/2025 |
319.873 |
1,16%
|
171,94
|
170,14
|
173,05
|
172,925
|
| 20/10/2025 |
572.821 |
-0,19%
|
172,18
|
168,83
|
173,00
|
170,94
|
| 17/10/2025 |
360.029 |
0,11%
|
171,07
|
170,80
|
172,76
|
171,26
|
| 16/10/2025 |
326.551 |
-0,25%
|
171,55
|
170,105
|
172,6688
|
171,07
|
| 15/10/2025 |
193.513 |
0,27%
|
168,00
|
168,00
|
172,655
|
171,55
|
| 14/10/2025 |
332.632 |
-0,99%
|
172,60
|
170,125
|
173,69
|
171,08
|
| 13/10/2025 |
540.148 |
-2,54%
|
177,01
|
172,40
|
179,0598
|
172,90
|
| 10/10/2025 |
568.940 |
2,98%
|
172,24
|
171,55
|
177,47
|
177,40
|
| 09/10/2025 |
356.390 |
0,06%
|
171,60
|
170,505
|
173,41
|
172,23
|
| 08/10/2025 |
404.277 |
2,37%
|
168,14
|
165,71
|
172,17
|
172,13
|
| 07/10/2025 |
934.058 |
0,16%
|
168,9278
|
166,705
|
170,51
|
168,14
|
| 06/10/2025 |
1.186.059 |
-1,54%
|
167,11
|
161,63
|
170,50
|
167,88
|
| 03/10/2025 |
602.570 |
0,54%
|
169,90
|
169,00
|
171,934
|
170,50
|
| 02/10/2025 |
2.278.475 |
-0,73%
|
171,38
|
168,74
|
171,64
|
169,59
|
| 01/10/2025 |
521.038 |
-1,95%
|
174,25
|
169,59
|
175,54
|
170,84
|
| 30/09/2025 |
325.200 |
-1,82%
|
177,98
|
174,04
|
177,98
|
174,25
|
| 29/09/2025 |
412.239 |
-1,44%
|
181,50
|
177,025
|
182,14
|
177,63
|
| 26/09/2025 |
326.821 |
1,09%
|
178,17
|
177,57
|
181,235
|
180,14
|
| 25/09/2025 |
340.118 |
-0,46%
|
178,68
|
177,65
|
180,53
|
178,17
|
| 24/09/2025 |
397.348 |
-0,08%
|
182,69
|
177,00
|
182,69
|
179,04
|
| 23/09/2025 |
422.855 |
0,39%
|
178,42
|
177,63
|
181,36
|
179,11
|
| 22/09/2025 |
469.959 |
0,08%
|
178,89
|
176,565
|
181,32
|
178,42
|
| 19/09/2025 |
456.792 |
-0,72%
|
179,75
|
177,85
|
180,30
|
178,32
|
| 18/09/2025 |
394.895 |
-1,95%
|
185,20
|
179,71
|
185,20
|
179,71
|
| 17/09/2025 |
294.811 |
0,24%
|
183,9933
|
182,52
|
184,94
|
183,53
|
| 16/09/2025 |
245.268 |
0,63%
|
182,00
|
179,87
|
185,17
|
182,94
|
| 15/09/2025 |
409.257 |
-1,74%
|
184,85
|
181,01
|
186,85
|
181,68
|
| 12/09/2025 |
326.560 |
-1,99%
|
189,00
|
184,62
|
189,39
|
184,85
|
| 11/09/2025 |
452.578 |
2,08%
|
184,80
|
184,80
|
190,47
|
188,46
|
| 10/09/2025 |
426.186 |
-1,92%
|
188,66
|
183,19
|
188,66
|
184,63
|
| 09/09/2025 |
361.848 |
0,53%
|
187,40
|
185,9736
|
188,53
|
188,17
|
| 08/09/2025 |
667.885 |
-0,18%
|
188,13
|
184,28
|
190,00
|
187,17
|
| 05/09/2025 |
586.253 |
4,09%
|
185,47
|
183,60
|
189,54
|
187,50
|
| 04/09/2025 |
515.020 |
-0,80%
|
181,60
|
178,20
|
182,74
|
180,13
|
| 03/09/2025 |
798.902 |
0,77%
|
179,70
|
179,535
|
181,68
|
181,59
|
| 02/09/2025 |
441.497 |
-1,98%
|
182,99
|
179,03
|
185,00
|
180,20
|
| 29/08/2025 |
286.052 |
0,71%
|
185,18
|
182,35
|
185,18
|
183,84
|
| 28/08/2025 |
301.983 |
-2,60%
|
187,51
|
182,31
|
188,00
|
182,55
|
| 27/08/2025 |
309.587 |
-1,20%
|
189,91
|
187,38
|
190,9309
|
187,51
|
| 26/08/2025 |
302.162 |
-0,14%
|
190,01
|
189,02
|
191,43
|
189,78
|
| 25/08/2025 |
416.601 |
0,74%
|
189,60
|
189,60
|
192,91
|
190,15
|
| 22/08/2025 |
345.346 |
0,97%
|
186,85
|
186,85
|
189,325
|
188,73
|
| 21/08/2025 |
548.162 |
-1,20%
|
188,06
|
184,835
|
190,505
|
186,85
|
| 20/08/2025 |
327.900 |
1,61%
|
186,85
|
186,07
|
189,13
|
189,12
|
| 19/08/2025 |
209.172 |
0,11%
|
187,13
|
186,09
|
188,9699
|
186,09
|
| 18/08/2025 |
332.305 |
-1,81%
|
190,00
|
186,49
|
191,49
|
186,61
|
| 15/08/2025 |
520.248 |
1,28%
|
187,63
|
187,37
|
191,52
|
190,04
|
| 14/08/2025 |
356.518 |
-0,73%
|
185,9933
|
185,9933
|
190,785
|
187,63
|
| 13/08/2025 |
486.490 |
0,41%
|
188,22
|
187,50
|
192,285
|
189,00
|
| 12/08/2025 |
311.188 |
-0,56%
|
189,30
|
186,32
|
190,87
|
188,22
|
| 11/08/2025 |
408.833 |
1,19%
|
187,91
|
185,41
|
190,55
|
189,27
|
| 08/08/2025 |
514.370 |
1,40%
|
185,17
|
183,00
|
190,68
|
187,01
|
| 07/08/2025 |
1.014.773 |
-1,27%
|
187,00
|
182,995
|
190,451
|
184,43
|
| 06/08/2025 |
1.220.436 |
-10,11%
|
202,00
|
186,14
|
202,00
|
186,80
|
| 05/08/2025 |
319.119 |
-0,77%
|
209,43
|
207,3512
|
210,05
|
207,81
|
| 04/08/2025 |
166.470 |
0,81%
|
207,75
|
207,44
|
210,05
|
209,43
|
| 01/08/2025 |
256.953 |
1,06%
|
205,50
|
205,50
|
209,95
|
207,75
|
| 31/07/2025 |
322.879 |
-2,19%
|
208,28
|
205,33
|
209,10
|
205,50
|
| 30/07/2025 |
255.925 |
1,47%
|
207,23
|
206,22
|
210,72
|
210,09
|
| 29/07/2025 |
237.893 |
-0,24%
|
210,30
|
206,26
|
212,375
|
207,17
|
| 28/07/2025 |
255.825 |
-1,79%
|
211,45
|
207,3425
|
213,24
|
207,67
|
