MarketAxess Holdings Inc (MKTX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 10/10/2024 |
143.219 |
%
|
275,26
|
273,18
|
276,72
|
275,41
|
| 09/10/2024 |
138.511 |
%
|
274,21
|
273,18
|
276,72
|
275,41
|
| 08/10/2024 |
170.979 |
%
|
275,76
|
275,70
|
279,55
|
275,89
|
| 07/10/2024 |
132.608 |
%
|
275,33
|
271,7883
|
275,94
|
273,76
|
| 04/10/2024 |
345.335 |
%
|
256,32
|
271,1321
|
276,275
|
273,65
|
| 03/10/2024 |
554.387 |
%
|
256,32
|
256,32
|
274,53
|
273,94
|
| 02/10/2024 |
279.949 |
%
|
255,55
|
253,21
|
257,60
|
255,85
|
| 01/10/2024 |
268.353 |
%
|
255,74
|
253,21
|
257,60
|
255,85
|
| 30/09/2024 |
345.518 |
%
|
255,02
|
253,0375
|
257,705
|
256,20
|
| 27/09/2024 |
216.509 |
%
|
256,38
|
254,03
|
257,62
|
254,84
|
| 26/09/2024 |
252.183 |
%
|
256,11
|
252,20
|
256,95
|
254,19
|
| 25/09/2024 |
262.942 |
%
|
260,28
|
255,82
|
260,96
|
261,15
|
| 24/09/2024 |
228.647 |
%
|
258,40
|
256,87
|
260,96
|
260,95
|
| 23/09/2024 |
154.154 |
%
|
258,40
|
255,65
|
259,04
|
257,49
|
| 20/09/2024 |
1.322.953 |
%
|
258,40
|
255,405
|
259,66
|
257,27
|
| 19/09/2024 |
353.183 |
%
|
259,18
|
257,12
|
264,10
|
259,89
|
| 18/09/2024 |
311.051 |
%
|
259,18
|
257,12
|
264,10
|
259,83
|
| 17/09/2024 |
153.667 |
%
|
259,18
|
255,26
|
259,10
|
259,00
|
| 16/09/2024 |
148.836 |
%
|
256,54
|
255,26
|
259,10
|
259,00
|
| 13/09/2024 |
124.521 |
%
|
257,81
|
253,91
|
258,15
|
257,13
|
| 12/09/2024 |
220.108 |
%
|
256,32
|
251,33
|
256,30
|
255,41
|
| 11/09/2024 |
214.827 |
%
|
258,23
|
251,33
|
256,30
|
255,41
|
| 10/09/2024 |
295.366 |
%
|
258,23
|
255,28
|
259,86
|
257,95
|
| 09/09/2024 |
285.928 |
%
|
256,94
|
256,00
|
261,17
|
257,00
|
| 06/09/2024 |
378.091 |
%
|
241,22
|
254,47
|
262,795
|
256,85
|
| 05/09/2024 |
570.253 |
%
|
241,22
|
246,90
|
260,22
|
258,02
|
| 04/09/2024 |
277.952 |
%
|
241,22
|
238,83
|
242,5899
|
241,86
|
| 03/09/2024 |
206.779 |
%
|
240,73
|
235,56
|
241,72
|
241,095
|
| 30/08/2024 |
260.432 |
%
|
246,02
|
240,17
|
247,52
|
246,34
|
| 29/08/2024 |
241.997 |
%
|
235,76
|
240,17
|
247,52
|
246,03
|
| 28/08/2024 |
93.489 |
%
|
235,76
|
234,225
|
236,76
|
235,60
|
| 27/08/2024 |
92.641 |
%
|
236,24
|
234,225
|
236,76
|
235,60
|
| 26/08/2024 |
146.322 |
%
|
232,62
|
234,40
|
238,42
|
236,77
|
| 23/08/2024 |
92.952 |
%
|
232,62
|
234,09
|
235,595
|
235,82
|
| 22/08/2024 |
240.456 |
%
|
232,62
|
228,94
|
232,85
|
232,62
|
| 21/08/2024 |
165.189 |
%
|
231,28
|
230,73
|
235,52
|
231,94
|
| 20/08/2024 |
191.945 |
%
|
235,52
|
233,74
|
237,31
|
235,20
|
| 19/08/2024 |
185.032 |
%
|
234,09
|
233,74
|
236,88
|
235,20
|
| 16/08/2024 |
212.668 |
%
|
233,90
|
232,20
|
235,96
|
234,52
|
| 15/08/2024 |
258.394 |
%
|
242,56
|
239,27
|
242,31
|
241,14
|
| 14/08/2024 |
281.942 |
%
|
240,86
|
236,72
|
242,009
|
240,00
|
| 13/08/2024 |
195.432 |
%
|
236,72
|
233,08
|
237,57
|
237,25
|
| 12/08/2024 |
193.521 |
%
|
234,74
|
233,08
|
237,57
|
234,95
|
| 09/08/2024 |
218.728 |
%
|
231,89
|
227,6713
|
235,22
|
231,89
|
| 08/08/2024 |
216.781 |
%
|
227,99
|
227,6713
|
235,22
|
231,89
|
| 07/08/2024 |
471.709 |
%
|
235,87
|
228,86
|
238,70
|
227,45
|
| 06/08/2024 |
584.109 |
%
|
233,75
|
221,64
|
229,34
|
222,90
|
| 05/08/2024 |
534.090 |
%
|
224,84
|
221,64
|
229,34
|
222,99
|
| 02/08/2024 |
503.902 |
%
|
224,84
|
218,80
|
237,6899
|
234,63
|
| 01/08/2024 |
204.289 |
%
|
224,84
|
219,07
|
224,745
|
221,22
|
| 31/07/2024 |
178.388 |
%
|
224,84
|
222,43
|
225,95
|
224,02
|
| 30/07/2024 |
169.059 |
%
|
218,32
|
222,43
|
225,95
|
224,02
|
| 29/07/2024 |
159.413 |
%
|
218,32
|
221,66
|
225,74
|
223,23
|
| 26/07/2024 |
193.246 |
%
|
218,32
|
220,575
|
225,60
|
225,63
|
| 25/07/2024 |
270.758 |
%
|
218,32
|
218,2784
|
226,99
|
220,86
|
| 24/07/2024 |
297.690 |
%
|
221,54
|
216,51
|
222,01
|
218,04
|
| 23/07/2024 |
175.952 |
%
|
220,93
|
221,06
|
224,91
|
221,25
|
| 22/07/2024 |
208.272 |
%
|
220,93
|
219,395
|
223,32
|
222,58
|
| 19/07/2024 |
378.806 |
%
|
221,82
|
216,65
|
222,01
|
219,16
|
| 18/07/2024 |
302.508 |
%
|
223,95
|
221,59
|
225,265
|
224,61
|
| 17/07/2024 |
300.901 |
%
|
221,28
|
221,59
|
225,265
|
224,61
|
| 16/07/2024 |
264.087 |
%
|
218,98
|
217,16
|
222,77
|
221,64
|
| 15/07/2024 |
319.184 |
%
|
213,65
|
213,65
|
219,72
|
219,64
|
| 12/07/2024 |
208.959 |
%
|
214,16
|
212,33
|
216,23
|
212,85
|
| 11/07/2024 |
272.342 |
%
|
203,56
|
207,28
|
215,03
|
213,93
|
| 10/07/2024 |
151.073 |
%
|
203,56
|
203,135
|
207,04
|
206,94
|
| 09/07/2024 |
242.297 |
%
|
203,56
|
201,63
|
205,26
|
204,40
|
| 08/07/2024 |
154.593 |
%
|
199,69
|
201,28
|
204,96
|
204,40
|
| 05/07/2024 |
247.917 |
%
|
199,69
|
199,625
|
205,95
|
204,65
|
| 04/07/2024 |
231.201 |
%
|
196,02
|
195,73
|
202,58
|
201,01
|
| 03/07/2024 |
231.180 |
%
|
195,29
|
193,05
|
202,58
|
200,95
|
| 02/07/2024 |
182.131 |
%
|
195,29
|
193,05
|
196,61
|
193,80
|
| 01/07/2024 |
330.582 |
%
|
200,53
|
192,68
|
200,7125
|
193,39
|
| 28/06/2024 |
700.929 |
%
|
200,53
|
198,09
|
202,81
|
200,53
|
| 27/06/2024 |
188.126 |
%
|
195,72
|
194,06
|
200,14
|
199,68
|
| 26/06/2024 |
246.693 |
%
|
193,17
|
193,00
|
196,50
|
196,10
|
| 25/06/2024 |
308.888 |
%
|
195,32
|
192,42
|
196,175
|
194,05
|
| 24/06/2024 |
208.261 |
%
|
198,37
|
194,67
|
199,50
|
196,29
|
| 21/06/2024 |
703.956 |
%
|
198,37
|
194,16
|
198,50
|
194,41
|
| 20/06/2024 |
219.595 |
%
|
198,37
|
194,615
|
201,69
|
199,09
|
| 18/06/2024 |
254.495 |
%
|
198,37
|
194,33
|
202,27
|
199,30
|
| 17/06/2024 |
245.597 |
-0,43%
|
200,22
|
194,33
|
202,27
|
199,09
|
| 14/06/2024 |
186.176 |
0,46%
|
199,31
|
196,00
|
201,21
|
200,22
|
| 13/06/2024 |
179.396 |
-0,90%
|
198,09
|
197,99
|
204,56
|
199,31
|
| 12/06/2024 |
214.783 |
2,88%
|
195,89
|
192,54
|
204,56
|
201,11
|
| 11/06/2024 |
242.693 |
-0,81%
|
198,11
|
192,54
|
200,49
|
195,48
|
| 10/06/2024 |
224.977 |
-0,85%
|
198,11
|
196,12
|
200,49
|
197,08
|
| 07/06/2024 |
348.928 |
-3,50%
|
205,44
|
195,775
|
206,85
|
198,76
|
| 06/06/2024 |
545.388 |
4,86%
|
199,00
|
195,644
|
206,7999
|
205,97
|
| 05/06/2024 |
297.435 |
-1,54%
|
197,48
|
195,935
|
203,41
|
196,42
|
| 04/06/2024 |
530.525 |
0,25%
|
199,01
|
197,20
|
203,41
|
199,50
|
| 03/06/2024 |
459.838 |
0,04%
|
199,01
|
197,20
|
201,10
|
199,00
|
| 31/05/2024 |
1.142.859 |
0,63%
|
200,71
|
196,455
|
202,26
|
198,93
|
| 30/05/2024 |
428.992 |
-1,36%
|
203,63
|
197,32
|
204,615
|
197,68
|
| 29/05/2024 |
313.046 |
-2,88%
|
215,60
|
200,21
|
215,78
|
200,41
|
| 28/05/2024 |
309.960 |
-4,86%
|
216,89
|
205,33
|
216,89
|
206,35
|
| 24/05/2024 |
153.464 |
1,12%
|
218,29
|
212,88
|
219,04
|
216,89
|
| 23/05/2024 |
163.307 |
-2,24%
|
217,50
|
213,775
|
221,00
|
214,49
|
| 22/05/2024 |
136.634 |
0,85%
|
217,72
|
213,41
|
221,0846
|
219,41
|
| 21/05/2024 |
204.304 |
1,21%
|
214,79
|
213,41
|
219,34
|
217,56
|
