MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	95.502	-1,57%	279,70	275,85	282,22	278,89
29-12-2022	79.855	2,49%	278,63	278,63	285,57	283,33
28-12-2022	94.375	-1,22%	279,81	275,93	281,63	276,45
27-12-2022	119.574	-0,36%	280,45	277,555	281,49	279,85
23-12-2022	63.693	0,10%	280,67	277,46	282,20	282,05
22-12-2022	216.551	1,36%	274,81	274,6485	281,84	281,76
21-12-2022	284.077	4,25%	269,75	268,50	278,75	277,98
20-12-2022	151.767	-1,78%	270,19	264,94	270,40	266,65
19-12-2022	247.113	-2,55%	277,33	270,93	279,875	271,48
16-12-2022	421.490	0,02%	277,00	274,91	280,38	278,59
15-12-2022	212.868	-2,45%	282,75	277,49	284,545	278,54
14-12-2022	215.981	-1,35%	288,00	284,63	293,42	285,53
13-12-2022	274.998	0,94%	295,06	285,85	295,06	289,44
12-12-2022	295.886	2,07%	280,00	276,9376	287,81	286,75
09-12-2022	171.351	-0,79%	283,16	278,9125	284,88	280,93
08-12-2022	258.673	2,92%	277,07	275,73	285,015	283,16
07-12-2022	248.725	-3,48%	284,17	271,7663	286,96	275,14
06-12-2022	1.056.601	0,10%	283,91	281,59	288,365	285,05
05-12-2022	1.411.132	1,29%	279,89	278,62	286,89	284,78
02-12-2022	1.085.926	2,89%	268,98	268,11	281,63	281,16
01-12-2022	975.906	2,01%	269,37	268,58	277,30	273,27
30-11-2022	874.827	4,82%	257,34	253,955	269,07	267,92
29-11-2022	440.709	0,57%	256,81	252,78	259,10	256,08
28-11-2022	367.128	-0,80%	256,81	254,07	256,57	254,78
25-11-2022	139.540	0,21%	256,81	255,44	257,66	256,84
24-11-2022	410.724	0,21%	257,15	252,05	259,1175	256,81
23-11-2022	410.724	0,21%	257,15	252,05	259,1175	256,81
22-11-2022	433.315	-0,24%	258,35	254,355	257,88	256,28
21-11-2022	496.232	-1,51%	258,35	254,51	262,695	255,88
18-11-2022	579.008	1,28%	258,35	257,085	263,06	259,79
17-11-2022	452.179	-2,19%	258,35	253,15	259,29	256,51
16-11-2022	671.784	-0,93%	245,96	261,59	265,10	262,24
15-11-2022	517.285	-3,48%	245,96	260,405	270,67	264,49
14-11-2022	338.995	-5,66%	245,96	266,45	283,36	266,59
11-11-2022	277.481	2,10%	245,96	270,61	284,49	283,30
10-11-2022	316.172	10,14%	245,96	262,70	277,54	277,47
09-11-2022	344.721	2,00%	245,96	244,62	254,1815	251,83
08-11-2022	363.851	3,65%	238,83	238,83	250,35	246,89
07-11-2022	133.731	1,83%	235,34	233,55	238,40	238,27
04-11-2022	512.208	2,11%	238,57	227,59	235,41	233,69
03-11-2022	158.232	-1,39%	238,57	228,38	232,5065	228,87
02-11-2022	241.059	-2,72%	238,57	228,64	238,92	232,09
01-11-2022	191.789	-1,96%	236,50	238,54	246,155	238,57
31-10-2022	194.471	-0,22%	236,50	241,72	246,5496	244,04
28-10-2022	307.657	2,81%	236,50	233,52	245,94	244,47
27-10-2022	258.369	-0,21%	238,86	234,79	242,68	237,80
26-10-2022	343.835	-3,43%	242,62	238,04	247,61	238,30
25-10-2022	423.000	2,03%	242,62	242,415	247,87	246,77
24-10-2022	171.927	-0,47%	242,75	238,84	244,685	241,87
21-10-2022	219.251	5,16%	231,40	230,69	243,44	243,42
20-10-2022	185.904	-0,77%	241,97	230,48	238,98	231,67
19-10-2022	167.188	-3,19%	241,97	231,04	244,92	233,47
18-10-2022	226.448	2,32%	241,97	238,5025	243,51	241,33
17-10-2022	148.110	2,65%	242,11	233,47	237,96	235,86
14-10-2022	150.419	-3,82%	242,11	229,315	243,725	229,77
13-10-2022	132.905	0,74%	233,16	228,73	239,915	238,90
12-10-2022	169.741	2,40%	233,16	231,14	239,81	237,15
11-10-2022	203.643	-0,52%	232,81	228,65	235,08	231,60
10-10-2022	151.080	-1,19%	236,74	231,18	236,87	232,81
07-10-2022	186.949	-1,52%	238,25	233,48	236,14	234,63
06-10-2022	133.692	-0,51%	239,54	236,82	241,42	238,32
05-10-2022	209.525	2,37%	236,14	233,36	241,13	239,54
04-10-2022	168.543	1,97%	231,59	231,59	236,48	236,14
03-10-2022	286.507	4,09%	222,49	220,50	231,73	231,59
30-09-2022	191.377	-0,94%	223,66	221,275	229,01	222,49
29-09-2022	225.257	0,67%	221,94	219,405	226,92	224,66
28-09-2022	152.686	1,87%	221,13	217,44	225,29	223,16
27-09-2022	119.543	-2,81%	226,74	218,405	228,185	219,06
26-09-2022	137.674	-0,92%	226,74	223,81	229,37	225,39
23-09-2022	208.690	-0,18%	227,34	226,4875	229,45	227,48
22-09-2022	197.939	-2,77%	233,37	227,63	233,25	227,90
21-09-2022	211.978	-0,60%	238,60	233,2575	242,72	234,39
20-09-2022	267.062	-1,15%	236,57	231,26	238,25	235,80
19-09-2022	355.297	-5,38%	248,24	236,34	248,44	238,53
16-09-2022	314.511	-1,83%	256,00	251,42	260,89	252,10
15-09-2022	196.900	-2,33%	262,16	254,14	265,67	256,81
14-09-2022	208.350	0,53%	261,50	258,44	265,59	262,93
13-09-2022	218.291	-0,94%	258,44	255,09	265,74	261,54
12-09-2022	276.253	-0,71%	267,54	263,51	272,91	264,03
09-09-2022	195.147	3,64%	246,01	256,69	266,13	265,93
08-09-2022	194.151	3,72%	246,01	243,41	257,10	256,94
07-09-2022	305.070	2,12%	241,41	235,4202	248,40	247,72
06-09-2022	255.889	-0,56%	250,83	241,85	250,70	242,58
05-09-2022	218.453	-0,56%	253,84	249,24	257,08	249,91
02-09-2022	218.453	-0,56%	253,84	249,24	257,08	249,91
01-09-2022	261.094	1,10%	247,22	240,32	251,54	251,32
31-08-2022	193.574	1,88%	246,65	244,06	249,87	248,59
30-08-2022	696.064	0,63%	244,98	239,51	246,375	244,00
29-08-2022	369.745	-1,01%	244,21	241,84	246,27	242,48
26-08-2022	171.102	-4,31%	256,79	244,89	256,53	244,95
25-08-2022	210.784	0,77%	255,13	252,65	256,34	255,99
24-08-2022	290.468	0,91%	251,91	250,00	255,69	254,05
23-08-2022	173.042	-2,45%	257,29	251,405	257,29	251,75
22-08-2022	172.881	-1,62%	260,00	256,46	260,32	258,07
19-08-2022	121.690	-3,75%	269,82	261,24	268,2291	262,31
18-08-2022	76.701	-0,63%	274,57	270,78	275,33	272,53
17-08-2022	126.524	-1,18%	273,79	266,60	274,73	274,25
16-08-2022	74.059	0,36%	274,29	271,66	278,87	277,58
15-08-2022	168.659	2,11%	272,19	271,15	279,75	276,58
12-08-2022	116.768	1,83%	268,13	266,46	271,17	270,86