TradeWeb Markets Inc Class A (TW)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
374.303 |
0,79%
|
104,97
|
104,595
|
106,43
|
105,94
|
27/02/2024 |
490.742 |
-0,10%
|
105,27
|
104,33
|
105,40
|
105,11
|
26/02/2024 |
419.495 |
0,11%
|
105,00
|
105,00
|
105,87
|
105,21
|
23/02/2024 |
318.472 |
0,47%
|
104,70
|
104,34
|
105,51
|
105,09
|
22/02/2024 |
905.353 |
2,38%
|
103,59
|
103,055
|
105,00
|
104,60
|
21/02/2024 |
845.140 |
-0,32%
|
102,38
|
101,445
|
103,27
|
102,17
|
20/02/2024 |
717.925 |
0,98%
|
102,15
|
101,83
|
103,31
|
102,50
|
19/02/2024 |
332.496 |
0,00%
|
102,15
|
101,39
|
103,50
|
101,51
|
16/02/2024 |
332.496 |
-1,01%
|
102,15
|
101,39
|
103,50
|
101,51
|
15/02/2024 |
455.446 |
-0,55%
|
102,55
|
101,94
|
103,00
|
101,99
|
14/02/2024 |
738.120 |
1,04%
|
102,14
|
102,00
|
104,10
|
102,55
|
13/02/2024 |
628.802 |
1,42%
|
99,51
|
98,91
|
101,855
|
101,49
|
12/02/2024 |
465.283 |
-2,27%
|
102,31
|
100,08
|
102,63
|
100,07
|
09/02/2024 |
545.723 |
1,35%
|
101,50
|
100,8348
|
102,86
|
102,39
|
08/02/2024 |
681.907 |
1,59%
|
100,28
|
100,00
|
101,99
|
101,03
|
07/02/2024 |
977.225 |
2,41%
|
99,00
|
98,365
|
101,37
|
99,45
|
06/02/2024 |
850.419 |
-0,27%
|
97,19
|
94,92
|
98,07
|
97,11
|
05/02/2024 |
943.616 |
0,56%
|
97,19
|
96,715
|
98,725
|
97,37
|
02/02/2024 |
501.873 |
1,65%
|
95,30
|
94,385
|
96,91
|
96,83
|
01/02/2024 |
900.146 |
-0,14%
|
94,95
|
91,19
|
96,61
|
95,26
|
31/01/2024 |
815.986 |
-3,03%
|
98,01
|
95,01
|
98,92
|
95,39
|
30/01/2024 |
674.591 |
-0,66%
|
98,79
|
98,36
|
99,99
|
98,37
|
29/01/2024 |
669.976 |
1,22%
|
98,03
|
97,661
|
100,195
|
99,02
|
26/01/2024 |
356.902 |
-0,46%
|
98,30
|
97,485
|
98,488
|
97,83
|
25/01/2024 |
637.480 |
0,47%
|
98,08
|
96,56
|
98,41
|
98,28
|
24/01/2024 |
399.365 |
0,04%
|
98,10
|
96,965
|
98,63
|
97,82
|
23/01/2024 |
457.319 |
-0,31%
|
98,08
|
96,91
|
98,14
|
97,78
|
22/01/2024 |
553.375 |
0,13%
|
98,51
|
97,8951
|
99,26
|
98,08
|
19/01/2024 |
560.304 |
-0,08%
|
98,60
|
97,71
|
99,235
|
97,95
|
18/01/2024 |
1.133.794 |
2,94%
|
95,85
|
95,5001
|
98,06
|
98,03
|
17/01/2024 |
409.951 |
-0,47%
|
95,00
|
94,31
|
95,755
|
95,23
|
16/01/2024 |
506.675 |
-0,24%
|
95,58
|
95,00
|
96,81
|
95,68
|
15/01/2024 |
685.733 |
0,91%
|
96,00
|
95,50
|
97,00
|
95,91
|
12/01/2024 |
685.733 |
0,91%
|
96,00
|
95,50
|
97,00
|
95,91
|
11/01/2024 |
713.142 |
1,28%
|
94,00
|
93,71
|
95,425
|
95,05
|
10/01/2024 |
1.240.750 |
0,59%
|
94,67
|
93,07
|
94,68
|
93,85
|
09/01/2024 |
742.594 |
-2,10%
|
94,67
|
93,20
|
94,96
|
93,30
|
08/01/2024 |
1.260.608 |
2,47%
|
94,59
|
93,81
|
95,975
|
95,30
|
05/01/2024 |
1.258.814 |
-2,21%
|
89,98
|
92,77
|
96,10
|
93,00
|
04/01/2024 |
2.167.661 |
6,89%
|
89,98
|
89,725
|
95,42
|
95,10
|
03/01/2024 |
683.519 |
-0,34%
|
90,59
|
88,70
|
90,08
|
88,97
|
02/01/2024 |
594.940 |
-1,77%
|
90,59
|
88,49
|
90,8451
|
89,27
|
29/12/2023 |
375.937 |
0,56%
|
90,59
|
90,165
|
91,38
|
90,88
|
28/12/2023 |
313.155 |
-0,29%
|
90,90
|
90,06
|
91,44
|
90,37
|
27/12/2023 |
431.990 |
0,11%
|
90,25
|
89,97
|
90,70
|
90,63
|
26/12/2023 |
238.686 |
-0,75%
|
91,32
|
90,51
|
92,14
|
90,53
|
22/12/2023 |
482.008 |
0,23%
|
90,90
|
90,66
|
91,64
|
91,21
|
21/12/2023 |
662.083 |
1,56%
|
89,84
|
89,59
|
91,23
|
91,00
|
20/12/2023 |
630.783 |
-0,90%
|
88,98
|
89,60
|
91,36
|
89,60
|
19/12/2023 |
342.838 |
0,41%
|
88,98
|
89,175
|
90,43
|
90,41
|
18/12/2023 |
793.444 |
2,04%
|
88,98
|
88,81
|
90,515
|
90,04
|
15/12/2023 |
1.066.973 |
0,34%
|
91,82
|
86,06
|
88,41
|
88,24
|
14/12/2023 |
1.650.947 |
-2,72%
|
91,82
|
87,425
|
90,86
|
87,94
|
13/12/2023 |
971.968 |
-1,32%
|
91,82
|
89,28
|
92,1575
|
90,40
|
12/12/2023 |
717.581 |
-0,62%
|
90,35
|
91,27
|
93,08
|
91,61
|
11/12/2023 |
1.368.831 |
2,03%
|
90,35
|
89,66
|
92,286
|
92,18
|
08/12/2023 |
946.004 |
-1,22%
|
92,84
|
89,86
|
91,975
|
90,35
|
07/12/2023 |
547.338 |
-1,32%
|
92,84
|
91,09
|
93,12
|
91,47
|
06/12/2023 |
730.219 |
-2,26%
|
94,51
|
91,695
|
95,20
|
92,69
|
05/12/2023 |
888.583 |
0,20%
|
94,42
|
94,39
|
95,855
|
94,83
|
04/12/2023 |
632.901 |
-0,16%
|
95,21
|
94,09
|
95,33
|
94,64
|
01/12/2023 |
659.799 |
-2,18%
|
96,70
|
94,63
|
97,16
|
94,79
|
30/11/2023 |
628.624 |
2,09%
|
94,45
|
94,00
|
97,10
|
96,90
|
29/11/2023 |
697.611 |
0,48%
|
94,45
|
94,05
|
95,849
|
95,01
|
28/11/2023 |
860.128 |
-1,57%
|
95,14
|
94,31
|
96,27
|
94,56
|
27/11/2023 |
346.769 |
0,75%
|
95,26
|
95,25
|
96,63
|
96,07
|
24/11/2023 |
103.009 |
0,25%
|
93,60
|
95,19
|
96,02
|
95,36
|
23/11/2023 |
238.368 |
1,57%
|
93,60
|
94,63
|
95,57
|
95,91
|
22/11/2023 |
235.434 |
0,73%
|
93,60
|
94,63
|
95,57
|
95,12
|
21/11/2023 |
276.416 |
1,08%
|
93,60
|
93,36
|
94,96
|
94,43
|
20/11/2023 |
368.382 |
0,00%
|
93,11
|
92,77
|
94,025
|
93,42
|
17/11/2023 |
401.002 |
1,21%
|
92,02
|
91,8009
|
93,54
|
93,42
|
16/11/2023 |
772.339 |
1,13%
|
92,89
|
91,82
|
92,97
|
92,30
|
15/11/2023 |
908.555 |
-1,45%
|
92,89
|
90,515
|
92,905
|
91,27
|
14/11/2023 |
431.702 |
-0,19%
|
93,57
|
92,40
|
93,93
|
92,61
|
13/11/2023 |
360.057 |
-0,49%
|
93,25
|
92,11
|
93,4504
|
92,79
|
10/11/2023 |
304.685 |
0,95%
|
92,46
|
92,035
|
93,455
|
93,25
|
09/11/2023 |
400.015 |
-0,27%
|
92,50
|
92,16
|
93,10
|
92,37
|
08/11/2023 |
317.411 |
0,67%
|
92,39
|
92,02
|
92,75
|
92,62
|
07/11/2023 |
382.622 |
-0,01%
|
92,22
|
91,89
|
92,72
|
92,00
|
06/11/2023 |
375.315 |
0,07%
|
91,03
|
91,844
|
92,77
|
92,01
|
03/11/2023 |
811.292 |
0,46%
|
91,03
|
91,07
|
92,62
|
91,95
|
02/11/2023 |
670.886 |
1,16%
|
91,03
|
90,75
|
92,03
|
91,53
|
01/11/2023 |
635.241 |
0,52%
|
90,87
|
89,35
|
90,87
|
90,48
|
31/10/2023 |
637.503 |
1,37%
|
88,07
|
88,50
|
90,335
|
90,01
|
30/10/2023 |
802.410 |
1,23%
|
88,83
|
87,39
|
89,91
|
88,79
|
27/10/2023 |
512.765 |
-0,34%
|
88,83
|
86,81
|
88,83
|
87,58
|
26/10/2023 |
1.069.154 |
5,38%
|
80,95
|
80,95
|
90,12
|
87,88
|
25/10/2023 |
1.212.130 |
-0,10%
|
82,85
|
82,415
|
84,25
|
83,39
|
24/10/2023 |
664.570 |
0,31%
|
83,61
|
83,06
|
84,16
|
83,47
|
23/10/2023 |
780.352 |
2,24%
|
81,54
|
81,405
|
84,455
|
83,21
|
20/10/2023 |
617.448 |
-1,31%
|
82,74
|
81,345
|
82,85
|
81,39
|
19/10/2023 |
696.616 |
-0,65%
|
83,94
|
81,86
|
83,17
|
82,47
|
18/10/2023 |
615.832 |
-1,39%
|
83,94
|
82,98
|
84,70
|
83,01
|
17/10/2023 |
726.913 |
0,86%
|
83,20
|
83,01
|
84,70
|
84,18
|
16/10/2023 |
319.180 |
0,35%
|
83,50
|
83,41
|
84,765
|
83,46
|
13/10/2023 |
737.233 |
-0,10%
|
83,32
|
83,00
|
84,35
|
83,17
|
12/10/2023 |
507.403 |
0,13%
|
83,38
|
82,8601
|
83,92
|
83,25
|
11/10/2023 |
423.674 |
-0,07%
|
83,38
|
82,93
|
83,95
|
83,14
|
10/10/2023 |
471.045 |
0,04%
|
83,41
|
82,855
|
84,14
|
83,20
|