MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/12/2023	291.753	-0,45%	253,45	258,5066	270,33	260,88
06/12/2023	570.786	4,59%	253,45	253,45	265,085	262,8097
05/12/2023	370.887	5,33%	240,02	240,265	253,91	251,27
04/12/2023	247.373	-0,67%	240,02	236,605	241,28	238,56
01/12/2023	192.247	0,02%	240,02	236,40	244,18	240,17
30/11/2023	459.059	1,28%	238,83	236,94	241,5704	240,12
29/11/2023	237.523	2,64%	230,99	230,99	238,63	237,09
28/11/2023	174.463	0,31%	230,38	230,00	232,75	230,99
27/11/2023	151.008	-0,48%	231,15	229,185	231,43	230,28
24/11/2023	58.495	-3,08%	232,69	230,57	233,61	227,00
23/11/2023	119.231	0,21%	233,74	230,91	235,85	234,22
22/11/2023	117.423	0,21%	233,74	230,91	235,85	234,22
21/11/2023	195.491	2,27%	229,29	226,97	233,91	233,74
20/11/2023	186.471	0,16%	226,67	225,09	230,32	228,55
17/11/2023	173.580	0,65%	229,01	225,675	230,34	228,18
16/11/2023	143.100	-0,37%	228,47	226,335	230,29	226,70
15/11/2023	177.621	-0,27%	227,85	226,10	229,75	227,55
14/11/2023	189.202	3,01%	226,37	225,82	231,2798	228,17
13/11/2023	140.788	-0,65%	222,55	218,91	222,55	221,50
10/11/2023	243.888	-1,73%	223,99	220,55	227,55	222,94
09/11/2023	246.173	1,73%	216,06	222,76	227,55	226,86
08/11/2023	255.535	2,99%	216,06	214,62	224,8925	223,01
07/11/2023	163.931	-1,30%	220,03	215,715	225,555	216,53
06/11/2023	281.526	0,01%	222,80	219,455	225,555	220,10
03/11/2023	305.859	-0,60%	219,65	218,78	223,61	220,07
02/11/2023	277.442	1,92%	213,76	219,65	223,61	221,40
01/11/2023	329.425	1,63%	213,76	213,125	218,07	217,24
31/10/2023	272.376	-0,19%	213,55	208,66	214,06	213,75
30/10/2023	421.052	3,95%	214,37	208,67	215,545	214,15
27/10/2023	214.520	-2,92%	214,37	204,5275	219,98	206,395
26/10/2023	465.791	-0,69%	215,59	208,61	223,895	212,60
25/10/2023	876.476	-9,26%	230,22	203,205	234,217	214,08
24/10/2023	256.755	0,27%	235,56	233,98	238,00	235,92
23/10/2023	330.193	-0,04%	234,28	233,81	239,15	235,29
20/10/2023	369.368	0,23%	236,32	233,22	237,85	235,38
19/10/2023	250.643	-0,68%	239,81	234,34	238,06	234,83
18/10/2023	210.623	-1,77%	239,81	236,235	239,84	236,44
17/10/2023	185.345	-0,55%	241,31	239,565	243,17	240,70
16/10/2023	309.016	1,37%	241,31	239,76	245,975	242,04
13/10/2023	220.461	-0,70%	237,36	235,52	241,40	238,78
12/10/2023	439.433	1,63%	237,36	235,955	241,61	240,45
11/10/2023	254.241	1,25%	233,86	231,915	236,80	236,59
10/10/2023	291.418	-1,49%	237,33	232,985	240,04	233,67
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