MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	401.273	-0,64%	233,50	234,67	239,13	237,21
06-10-2023	622.308	5,82%	233,50	231,91	240,245	238,73
05-10-2023	515.180	5,78%	204,77	204,42	226,57	225,61
04-10-2023	534.098	4,16%	204,77	204,75	214,14	213,28
03-10-2023	206.771	-2,47%	212,96	204,09	211,39	204,76
02-10-2023	253.033	-1,73%	202,84	208,26	213,77	209,95
29-09-2023	686.002	2,01%	202,84	210,0725	216,81	213,64
28-09-2023	417.668	3,79%	206,41	200,39	209,48	209,43
27-09-2023	371.006	-1,91%	206,41	201,76	206,865	201,78
26-09-2023	363.061	-2,65%	210,36	205,45	210,72	205,70
25-09-2023	235.741	-2,17%	213,90	210,09	214,34	211,29
22-09-2023	263.729	0,44%	222,10	215,00	218,855	215,97
21-09-2023	285.133	-3,70%	224,61	215,00	223,88	215,02
20-09-2023	209.556	-0,39%	224,61	221,915	226,06	223,27
19-09-2023	261.104	-1,31%	227,44	223,91	228,25	224,15
18-09-2023	239.422	1,11%	223,57	222,35	227,38	227,12
15-09-2023	1.192.741	-1,93%	219,99	222,28	233,51	224,63
14-09-2023	372.789	3,89%	221,65	220,04	230,45	229,04
13-09-2023	402.555	-0,72%	224,68	218,70	226,455	220,46
12-09-2023	362.238	-1,21%	224,68	221,29	228,915	222,06
11-09-2023	388.232	-0,82%	227,67	223,84	230,955	224,77
08-09-2023	226.814	-0,29%	227,67	223,87	228,735	226,63
07-09-2023	418.886	-0,69%	226,73	223,215	228,16	227,29
06-09-2023	607.675	-5,44%	237,78	227,97	240,825	228,86
05-09-2023	231.615	1,33%	237,78	238,16	246,395	242,02
04-09-2023	171.903	-0,87%	243,67	237,06	242,38	238,84
01-09-2023	171.903	-0,87%	243,67	237,06	242,38	238,84
31-08-2023	374.705	-0,96%	243,67	240,29	243,67	240,93
30-08-2023	139.126	-1,25%	246,01	242,60	246,74	243,27
29-08-2023	171.957	0,19%	246,01	243,20	246,44	246,35
28-08-2023	194.705	0,54%	245,24	243,15	246,59	245,88
25-08-2023	283.741	-0,31%	245,27	242,80	246,37	244,55
24-08-2023	468.910	-2,05%	250,43	244,70	250,635	245,30
23-08-2023	131.802	0,45%	249,55	249,30	252,905	250,43
22-08-2023	162.018	-0,41%	249,78	245,79	251,08	249,32
21-08-2023	262.822	0,86%	247,17	244,20	253,075	250,34
18-08-2023	237.045	-0,39%	235,49	246,85	250,77	248,20
17-08-2023	327.690	1,57%	235,49	240,76	250,49	249,18
16-08-2023	319.986	5,49%	235,49	235,48	245,62	245,33
15-08-2023	199.774	-1,87%	235,69	232,16	238,06	232,57
14-08-2023	247.357	1,17%	234,89	234,51	241,50	236,99
11-08-2023	156.153	-1,01%	237,13	233,50	239,10	234,25
10-08-2023	219.194	-0,82%	238,75	235,71	240,80	236,63
09-08-2023	132.206	0,65%	238,29	237,94	241,495	238,58
08-08-2023	247.061	-3,01%	246,36	235,68	240,79	237,03
07-08-2023	221.795	0,63%	246,36	242,06	245,975	244,38
04-08-2023	353.962	-2,35%	257,99	242,47	250,90	242,85
03-08-2023	370.092	-4,83%	257,99	248,60	257,99	248,69
02-08-2023	242.688	-0,50%	261,23	259,28	263,84	261,30
01-08-2023	171.944	-2,20%	271,00	260,435	269,33	262,60
31-07-2023	210.157	-0,65%	271,00	267,60	271,71	269,22
28-07-2023	194.117	0,55%	273,95	270,585	275,09	270,97
27-07-2023	195.372	-1,78%	273,98	268,50	275,65	269,50
26-07-2023	163.003	1,83%	269,04	267,625	275,14	274,38
25-07-2023	171.235	-0,69%	269,83	267,25	272,50	269,44
24-07-2023	240.744	0,26%	270,07	266,94	274,07	271,31
21-07-2023	333.993	1,39%	267,81	264,30	272,955	270,61
20-07-2023	570.549	2,21%	260,90	261,105	278,85	266,90
19-07-2023	412.829	1,63%	254,76	257,38	261,235	261,14
18-07-2023	297.727	0,65%	254,76	247,095	258,62	256,95
17-07-2023	356.295	1,90%	249,55	247,095	255,56	255,30
14-07-2023	240.669	-0,63%	252,89	249,99	253,65	250,54
13-07-2023	336.088	0,54%	251,34	249,39	253,975	252,13
12-07-2023	292.341	1,55%	249,39	246,18	250,90	250,78
11-07-2023	212.571	-0,10%	246,70	244,97	249,64	246,96
10-07-2023	364.702	-0,36%	246,73	245,24	249,52	247,20
07-07-2023	210.605	-1,00%	250,50	247,59	252,00	248,10
06-07-2023	468.829	-3,01%	255,38	247,69	255,38	250,60
05-07-2023	214.396	-1,44%	261,78	255,02	260,83	258,38
04-07-2023	127.048	0,28%	263,52	260,67	264,04	262,15
03-07-2023	127.048	0,28%	263,52	260,67	264,04	262,15
30-06-2023	200.073	-0,21%	263,52	259,27	264,61	261,42
29-06-2023	413.884	1,59%	256,90	256,58	263,72	261,98
28-06-2023	214.731	-0,57%	260,24	257,24	261,14	257,89
27-06-2023	202.315	-1,29%	263,61	259,33	266,08	259,37
26-06-2023	150.762	-0,09%	262,62	261,03	264,94	262,76
23-06-2023	225.044	-0,92%	263,00	262,54	265,77	263,00
22-06-2023	231.369	-0,55%	267,48	263,45	268,20	265,44
21-06-2023	245.495	-2,76%	272,68	266,73	274,46	266,90
20-06-2023	239.295	-0,97%	274,97	270,28	274,97	274,47
19-06-2023	968.966	-1,09%	282,91	274,395	282,67	277,15
16-06-2023	968.966	-1,09%	282,91	274,395	282,67	277,15
15-06-2023	257.523	1,47%	268,81	274,25	282,67	280,21
14-06-2023	327.115	3,05%	268,81	266,62	276,37	276,15
13-06-2023	265.134	-0,86%	273,18	267,34	274,155	267,98
12-06-2023	225.559	-2,29%	276,56	267,86	276,56	270,31
09-06-2023	220.852	0,08%	276,24	273,03	278,32	276,65
08-06-2023	237.830	1,79%	270,54	269,65	278,00	276,43
07-06-2023	225.284	1,96%	265,96	265,06	272,87	271,56
06-06-2023	433.059	-2,76%	271,73	264,53	275,19	266,33
05-06-2023	312.078	-2,71%	279,14	268,49	276,94	273,89
02-06-2023	204.324	1,51%	277,59	275,17	282,89	281,51
01-06-2023	195.481	1,81%	277,97	273,22	277,43	277,33
31-05-2023	251.608	-0,13%	274,35	277,86	281,785	272,41
30-05-2023	251.608	-0,13%	274,35	277,86	281,785	278,92
29-05-2023	157.702	1,69%	274,35	273,63	279,44	279,28
26-05-2023	157.702	1,69%	274,35	273,63	279,44	279,28
25-05-2023	142.603	-0,55%	276,33	271,945	276,33	274,64
24-05-2023	155.027	-0,84%	278,35	275,12	279,28	276,15
23-05-2023	223.823	-2,83%	284,05	277,41	284,80	278,49