MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 05/03/2025 |
694.676 |
-1,03%
|
193,99
|
193,77
|
197,38
|
195,85
|
| 04/03/2025 |
1.075.247 |
1,98%
|
193,99
|
193,33
|
199,69
|
197,89
|
| 03/03/2025 |
518.615 |
0,65%
|
190,00
|
192,01
|
195,72
|
194,04
|
| 28/02/2025 |
2.614.449 |
0,75%
|
190,91
|
190,00
|
193,35
|
192,79
|
| 27/02/2025 |
607.777 |
-0,24%
|
196,78
|
191,20
|
194,96
|
191,35
|
| 26/02/2025 |
415.692 |
-2,52%
|
193,55
|
190,77
|
197,30
|
191,81
|
| 25/02/2025 |
652.326 |
1,29%
|
194,14
|
192,24
|
198,88
|
196,77
|
| 24/02/2025 |
476.348 |
0,16%
|
190,13
|
192,65
|
196,88
|
194,26
|
| 21/02/2025 |
566.802 |
2,19%
|
191,63
|
186,84
|
195,03
|
193,96
|
| 20/02/2025 |
389.445 |
-0,90%
|
192,59
|
188,57
|
192,00
|
189,81
|
| 18/02/2025 |
334.814 |
0,31%
|
193,99
|
191,54
|
194,26
|
191,54
|
| 17/02/2025 |
237.361 |
0,00%
|
192,63
|
191,98
|
195,39
|
193,49
|
| 14/02/2025 |
441.821 |
1,08%
|
193,55
|
191,955
|
195,42
|
193,50
|
| 13/02/2025 |
254.107 |
-0,77%
|
193,55
|
190,56
|
193,96
|
191,42
|
| 12/02/2025 |
824.652 |
-1,21%
|
196,07
|
188,88
|
194,00
|
192,91
|
| 11/02/2025 |
450.888 |
-0,47%
|
196,07
|
191,91
|
197,50
|
195,27
|
| 10/02/2025 |
387.897 |
-2,57%
|
201,13
|
196,04
|
202,54
|
196,20
|
| 07/02/2025 |
457.682 |
0,03%
|
200,00
|
197,73
|
203,09
|
201,37
|
| 06/02/2025 |
733.074 |
1,64%
|
207,00
|
196,485
|
207,63
|
201,31
|
| 05/02/2025 |
937.125 |
-8,85%
|
217,55
|
196,46
|
207,00
|
198,07
|
| 04/02/2025 |
305.016 |
-0,40%
|
219,71
|
215,97
|
218,45
|
217,31
|
| 03/02/2025 |
486.659 |
-1,11%
|
217,09
|
216,42
|
222,96
|
218,19
|
| 31/01/2025 |
548.650 |
1,31%
|
218,47
|
216,6822
|
221,525
|
220,63
|
| 30/01/2025 |
425.161 |
-0,56%
|
218,47
|
215,91
|
221,885
|
217,77
|
| 29/01/2025 |
333.363 |
-1,93%
|
224,08
|
217,90
|
221,65
|
218,99
|
| 28/01/2025 |
228.561 |
-0,94%
|
227,14
|
222,02
|
225,12
|
223,29
|
| 27/01/2025 |
232.948 |
0,43%
|
227,14
|
224,215
|
228,385
|
225,40
|
| 24/01/2025 |
248.413 |
-0,62%
|
226,49
|
223,335
|
226,84
|
224,43
|
| 23/01/2025 |
241.172 |
-0,02%
|
219,70
|
221,04
|
226,12
|
225,84
|
| 22/01/2025 |
280.818 |
1,77%
|
219,70
|
219,70
|
226,21
|
225,89
|
| 21/01/2025 |
260.892 |
0,66%
|
222,25
|
218,785
|
222,00
|
221,96
|
| 20/01/2025 |
142.922 |
0,00%
|
222,25
|
220,45
|
223,93
|
220,50
|
| 17/01/2025 |
284.930 |
-0,54%
|
222,25
|
220,46
|
224,059
|
220,50
|
| 16/01/2025 |
301.157 |
1,78%
|
218,07
|
218,00
|
222,4399
|
221,70
|
| 15/01/2025 |
369.175 |
0,55%
|
215,67
|
215,84
|
221,19
|
217,82
|
| 14/01/2025 |
301.488 |
-0,12%
|
214,18
|
215,43
|
218,415
|
216,63
|
| 13/01/2025 |
271.758 |
0,66%
|
217,17
|
210,77
|
217,42
|
216,89
|
| 09/01/2025 |
463.213 |
0,17%
|
217,04
|
213,29
|
219,90
|
215,46
|
| 08/01/2025 |
432.775 |
0,17%
|
221,71
|
213,29
|
219,90
|
219,60
|
| 07/01/2025 |
363.376 |
-1,40%
|
221,71
|
219,22
|
224,55
|
219,22
|
| 06/01/2025 |
387.813 |
-1,82%
|
226,40
|
220,72
|
227,85
|
222,34
|
| 03/01/2025 |
212.807 |
0,52%
|
227,35
|
225,30
|
228,17
|
226,47
|
| 02/01/2025 |
216.343 |
-0,33%
|
227,35
|
224,13
|
228,84
|
225,30
|
| 31/12/2024 |
0 |
0,33%
|
226,79
|
224,81
|
226,79
|
226,04
|
| 30/12/2024 |
196.105 |
-1,63%
|
228,53
|
224,58
|
230,92
|
226,04
|
| 27/12/2024 |
155.139 |
-0,52%
|
228,53
|
228,47
|
231,435
|
229,03
|
| 26/12/2024 |
128.240 |
0,36%
|
227,45
|
227,45
|
230,43
|
230,22
|
| 24/12/2024 |
0 |
-0,03%
|
228,97
|
227,96
|
231,01
|
229,40
|
| 23/12/2024 |
180.705 |
-0,30%
|
228,26
|
226,54
|
230,59
|
229,46
|
| 20/12/2024 |
233.895 |
0,64%
|
228,26
|
227,09
|
230,76
|
230,15
|
| 19/12/2024 |
311.409 |
-1,72%
|
232,21
|
228,08
|
235,65
|
228,51
|
| 18/12/2024 |
0 |
-1,02%
|
232,92
|
228,86
|
235,305
|
232,51
|
| 17/12/2024 |
299.630 |
0,85%
|
235,35
|
231,735
|
236,47
|
234,90
|
| 16/12/2024 |
261.669 |
-0,35%
|
235,35
|
232,00
|
236,82
|
232,92
|
| 13/12/2024 |
206.125 |
-1,05%
|
237,64
|
232,41
|
235,525
|
233,73
|
| 12/12/2024 |
401.515 |
0,58%
|
241,77
|
234,65
|
239,99
|
236,21
|
| 11/12/2024 |
411.076 |
-2,17%
|
241,77
|
234,65
|
241,75
|
234,86
|
| 10/12/2024 |
325.720 |
-0,37%
|
240,57
|
237,39
|
244,05
|
240,07
|
| 09/12/2024 |
278.503 |
0,39%
|
245,00
|
240,46
|
245,85
|
240,97
|
| 06/12/2024 |
391.020 |
-1,65%
|
248,00
|
237,71
|
246,75
|
239,93
|
| 05/12/2024 |
641.870 |
-1,78%
|
248,00
|
238,12
|
249,92
|
243,96
|
| 04/12/2024 |
708.274 |
-5,48%
|
246,80
|
242,39
|
249,92
|
248,39
|
| 03/12/2024 |
219.055 |
-0,26%
|
260,97
|
260,60
|
265,73
|
262,79
|
| 02/12/2024 |
286.691 |
1,85%
|
259,51
|
258,20
|
264,30
|
263,47
|
| 29/11/2024 |
175.974 |
-0,63%
|
262,22
|
257,91
|
262,39
|
258,69
|
| 28/11/2024 |
155.207 |
0,10%
|
263,57
|
260,19
|
266,21
|
261,71
|
| 27/11/2024 |
149.480 |
0,26%
|
263,85
|
260,19
|
266,21
|
261,71
|
| 26/11/2024 |
168.043 |
-1,05%
|
262,01
|
259,42
|
265,99
|
261,02
|
| 25/11/2024 |
429.183 |
1,33%
|
262,50
|
259,42
|
264,08
|
263,80
|
| 22/11/2024 |
234.539 |
0,02%
|
267,24
|
257,09
|
266,84
|
260,35
|
| 21/11/2024 |
373.352 |
-1,93%
|
267,00
|
257,09
|
268,00
|
260,31
|
| 20/11/2024 |
222.643 |
-0,61%
|
266,03
|
263,105
|
267,97
|
265,44
|
| 19/11/2024 |
265.111 |
0,18%
|
264,76
|
261,735
|
268,20
|
267,07
|
| 18/11/2024 |
200.782 |
2,17%
|
263,00
|
261,02
|
267,8599
|
267,33
|
| 15/11/2024 |
277.784 |
-1,26%
|
263,50
|
260,56
|
268,895
|
261,65
|
| 14/11/2024 |
197.227 |
-0,81%
|
268,44
|
264,73
|
273,73
|
264,98
|
| 13/11/2024 |
184.485 |
-1,66%
|
272,34
|
267,06
|
275,00
|
267,13
|
| 12/11/2024 |
248.330 |
-0,95%
|
276,14
|
270,255
|
277,84
|
271,63
|
| 11/11/2024 |
146.634 |
-0,16%
|
275,25
|
273,99
|
277,84
|
274,24
|
| 08/11/2024 |
215.575 |
0,10%
|
274,67
|
270,7265
|
276,70
|
274,68
|
| 07/11/2024 |
279.321 |
-0,17%
|
284,23
|
264,81
|
284,23
|
274,41
|
| 06/11/2024 |
638.339 |
-1,53%
|
278,14
|
264,81
|
290,00
|
274,87
|
| 05/11/2024 |
477.698 |
%
|
288,57
|
272,8174
|
281,155
|
279,15
|
| 04/11/2024 |
232.206 |
%
|
288,57
|
286,12
|
290,69
|
287,60
|
| 01/11/2024 |
158.346 |
%
|
287,91
|
285,3801
|
290,44
|
287,40
|
| 31/10/2024 |
198.531 |
%
|
291,92
|
286,51
|
292,855
|
289,42
|
| 30/10/2024 |
200.622 |
%
|
291,92
|
292,881
|
296,68
|
293,61
|
| 29/10/2024 |
229.491 |
%
|
287,85
|
287,30
|
294,88
|
292,33
|
| 28/10/2024 |
181.868 |
%
|
287,98
|
287,96
|
291,22
|
288,79
|
| 25/10/2024 |
123.177 |
%
|
291,02
|
285,32
|
291,715
|
286,45
|
| 24/10/2024 |
146.774 |
%
|
288,58
|
289,06
|
292,077
|
290,29
|
| 23/10/2024 |
149.127 |
%
|
288,58
|
286,36
|
290,13
|
288,89
|
| 22/10/2024 |
271.081 |
%
|
284,44
|
282,9901
|
291,80
|
290,23
|
| 21/10/2024 |
260.677 |
%
|
288,84
|
285,60
|
288,84
|
287,10
|
| 18/10/2024 |
247.144 |
%
|
292,59
|
288,07
|
293,425
|
288,83
|
| 17/10/2024 |
248.832 |
%
|
292,59
|
289,70
|
292,70
|
290,78
|
| 16/10/2024 |
229.480 |
%
|
288,26
|
288,695
|
293,09
|
292,46
|
| 15/10/2024 |
248.909 |
%
|
285,66
|
285,31
|
289,97
|
288,26
|
| 14/10/2024 |
226.566 |
%
|
279,06
|
278,57
|
285,52
|
284,50
|
| 11/10/2024 |
125.589 |
%
|
275,26
|
276,98
|
280,78
|
278,10
|
