MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	232.865	0,71%	285,48	284,515	289,62	286,60
19/05/2023	383.758	-1,19%	289,22	282,79	289,22	284,59
18/05/2023	153.522	-0,56%	288,09	284,98	289,88	288,03
17/05/2023	113.689	-0,62%	290,27	287,39	292,00	289,66
16/05/2023	207.906	-0,72%	291,34	288,87	292,855	291,46
15/05/2023	172.932	-1,89%	299,31	293,38	301,15	293,57
12/05/2023	102.894	-0,34%	300,72	297,95	303,85	299,23
11/05/2023	133.674	-0,31%	300,81	297,4275	302,71	300,25
10/05/2023	207.892	0,47%	302,34	299,06	303,765	301,18
09/05/2023	164.205	0,34%	297,62	297,62	301,24	299,77
08/05/2023	168.370	-0,28%	299,77	297,835	301,17	299,49
05/05/2023	185.663	1,09%	298,71	296,335	300,42	300,33
04/05/2023	253.491	-0,49%	298,48	294,25	301,27	297,09
03/05/2023	377.643	-6,43%	316,07	297,24	316,07	298,56
02/05/2023	200.914	0,56%	316,63	312,76	320,23	319,07
01/05/2023	209.867	-0,34%	318,16	315,73	322,25	317,29
28/04/2023	222.534	1,66%	312,99	311,70	318,95	318,37
27/04/2023	225.203	0,84%	312,20	302,16	314,99	313,16
26/04/2023	239.626	-1,65%	324,97	308,05	324,97	310,54
25/04/2023	367.333	-1,38%	318,13	311,97	318,665	315,76
24/04/2023	296.244	-2,09%	327,10	318,56	329,15	320,17
21/04/2023	269.662	-1,71%	331,89	326,05	333,06	327,01
20/04/2023	230.113	-0,93%	335,37	330,85	336,56	332,70
19/04/2023	256.341	-0,31%	334,38	333,09	339,43	335,81
18/04/2023	202.466	-0,99%	340,48	335,00	341,92	336,84
17/04/2023	202.854	1,25%	334,70	334,45	340,52	340,19
14/04/2023	211.610	-1,32%	340,50	335,125	344,435	336,00
13/04/2023	215.554	0,86%	339,72	337,39	343,40	340,50
12/04/2023	254.570	-0,23%	340,15	334,18	342,295	337,59
11/04/2023	203.146	0,80%	335,70	333,90	340,92	338,37
10/04/2023	291.134	-2,21%	339,90	333,925	343,13	335,70
06/04/2023	319.875	1,64%	334,59	332,30	345,09	343,29
05/04/2023	702.917	-13,84%	386,75	335,59	387,87	338,00
04/04/2023	266.119	0,73%	388,18	386,135	399,78	392,00
03/04/2023	129.607	-0,54%	388,07	387,57	390,698	389,16
31/03/2023	270.233	0,88%	389,52	383,42	392,07	391,29
30/03/2023	273.278	0,87%	387,93	387,44	392,68	387,86
29/03/2023	149.518	0,52%	385,29	379,01	387,28	384,52
28/03/2023	181.373	0,38%	382,29	381,15	390,00	382,54
27/03/2023	200.607	-1,27%	387,70	378,86	390,00	381,09
24/03/2023	116.146	0,73%	380,91	379,955	386,00	385,99
23/03/2023	221.747	1,52%	378,37	375,04	386,12	383,21
22/03/2023	237.595	-1,83%	384,50	377,11	388,40	377,46
21/03/2023	244.638	-0,54%	390,00	381,64	394,61	384,50
20/03/2023	290.773	-0,82%	389,04	382,07	391,94	386,59
17/03/2023	1.026.120	0,37%	388,70	386,55	397,27	389,77
16/03/2023	377.478	2,23%	380,35	375,58	390,43	388,35
15/03/2023	452.460	2,25%	367,80	367,80	381,22	379,87
14/03/2023	305.671	1,97%	367,53	364,13	371,935	371,52
13/03/2023	393.891	5,08%	342,34	341,065	368,54	364,33
10/03/2023	238.478	-1,87%	353,09	345,57	359,965	346,73
09/03/2023	159.585	-1,60%	358,90	351,54	361,305	353,35
08/03/2023	129.915	-0,06%	358,05	357,94	362,03	359,09
07/03/2023	204.171	-2,07%	367,59	357,81	368,02	359,31
06/03/2023	193.193	-0,70%	368,55	365,51	375,07	366,92
03/03/2023	252.328	4,16%	356,50	356,285	369,99	369,52
02/03/2023	147.520	2,16%	347,94	347,33	355,51	354,78
01/03/2023	210.193	1,70%	340,34	335,75	347,27	347,27
28/02/2023	356.163	-0,27%	343,40	340,33	346,27	341,45
27/02/2023	204.291	-1,23%	349,71	342,19	352,995	342,37
24/02/2023	178.043	-0,36%	346,78	344,95	354,64	346,62
23/02/2023	137.940	-1,02%	355,18	346,78	355,18	347,86
22/02/2023	149.032	-1,07%	357,46	349,89	359,44	351,44
21/02/2023	155.060	0,02%	352,88	352,88	359,29	355,25
20/02/2023	174.648	-1,22%	357,56	353,97	361,325	355,17
17/02/2023	174.648	-1,22%	357,56	353,97	361,325	355,17
16/02/2023	175.339	0,28%	354,29	353,62	362,16	359,54
15/02/2023	152.331	0,69%	353,57	353,26	359,61	358,53
14/02/2023	108.523	0,63%	353,26	353,26	359,28	356,08
13/02/2023	166.869	1,05%	352,23	350,37	356,325	353,87
10/02/2023	255.200	-0,60%	349,75	344,05	352,60	350,19
09/02/2023	209.369	-0,77%	356,95	351,44	359,20	352,31
08/02/2023	194.761	-0,23%	353,66	349,24	356,79	355,03
07/02/2023	212.544	1,67%	349,76	347,68	357,375	355,84
06/02/2023	256.131	1,39%	342,23	341,51	354,12	350,72
03/02/2023	502.590	-8,14%	369,10	344,74	369,545	349,00
02/02/2023	256.687	0,78%	379,97	375,26	389,57	379,935
01/02/2023	250.352	3,61%	363,85	363,655	377,10	377,00
31/01/2023	606.183	-0,90%	365,94	362,33	368,54	363,85
30/01/2023	294.558	-1,40%	370,93	363,77	371,295	367,16
27/01/2023	228.885	0,82%	368,72	364,435	375,73	372,37
26/01/2023	382.256	1,67%	368,65	361,23	369,96	369,35
25/01/2023	621.138	10,25%	327,08	325,08	364,72	363,28
24/01/2023	317.353	-1,35%	333,87	324,57	335,68	329,52
23/01/2023	185.636	-0,58%	335,87	330,85	337,25	334,04
20/01/2023	203.162	2,71%	328,97	325,99	336,985	335,98
19/01/2023	172.954	-0,50%	326,98	326,83	332,385	327,13
18/01/2023	162.903	0,23%	329,18	327,68	331,67	328,78
17/01/2023	247.336	-0,30%	329,02	326,635	333,23	328,04
16/01/2023	201.954	1,67%	322,00	322,00	330,11	329,02
13/01/2023	201.954	1,67%	322,00	322,00	330,11	329,02
12/01/2023	240.490	-1,12%	328,90	321,32	329,25	323,61
11/01/2023	253.005	1,91%	322,83	317,05	327,50	327,26
10/01/2023	224.643	0,63%	318,55	317,86	322,10	321,12
09/01/2023	415.140	1,62%	314,34	313,54	324,07	319,10
06/01/2023	321.680	5,29%	300,41	298,245	315,09	314,00
05/01/2023	335.788	4,00%	284,90	284,47	298,48	298,23
04/01/2023	172.782	0,67%	288,11	282,37	290,97	286,77
03/01/2023	143.686	2,14%	281,87	278,00	285,905	284,87
02/01/2023	95.502	-1,57%	279,70	275,85	282,22	278,89