TradeWeb Markets Inc Class A (TW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
540.624 |
-1,81%
|
108,74
|
105,96
|
109,50
|
106,79
|
| 28/11/2025 |
326.968 |
0,87%
|
107,92
|
107,92
|
109,48
|
108,74
|
| 26/11/2025 |
613.483 |
0,39%
|
107,54
|
107,265
|
108,5799
|
107,92
|
| 25/11/2025 |
996.910 |
2,28%
|
105,10
|
105,03
|
107,66
|
107,50
|
| 24/11/2025 |
616.792 |
-1,28%
|
106,46
|
105,031
|
106,97
|
105,10
|
| 21/11/2025 |
933.843 |
-0,34%
|
106,86
|
105,8201
|
107,63
|
106,46
|
| 20/11/2025 |
860.844 |
-0,58%
|
107,20
|
106,49
|
108,57
|
106,81
|
| 19/11/2025 |
1.129.329 |
-2,01%
|
109,63
|
107,26
|
110,4599
|
107,43
|
| 18/11/2025 |
583.979 |
-0,02%
|
109,97
|
108,845
|
110,55
|
109,63
|
| 17/11/2025 |
821.992 |
0,17%
|
109,20
|
108,944
|
110,36
|
109,65
|
| 14/11/2025 |
874.379 |
-0,46%
|
110,01
|
108,43
|
110,30
|
109,52
|
| 13/11/2025 |
816.801 |
0,10%
|
109,77
|
109,61
|
112,115
|
110,03
|
| 12/11/2025 |
1.031.007 |
-0,40%
|
112,24
|
109,62
|
112,24
|
109,92
|
| 11/11/2025 |
458.154 |
0,78%
|
109,98
|
109,50
|
110,8499
|
110,36
|
| 10/11/2025 |
724.253 |
0,37%
|
109,99
|
107,87
|
109,99
|
109,51
|
| 07/11/2025 |
691.448 |
2,11%
|
107,85
|
104,5719
|
109,27
|
109,11
|
| 06/11/2025 |
626.092 |
2,33%
|
104,41
|
104,41
|
107,84
|
106,88
|
| 05/11/2025 |
941.998 |
-0,40%
|
104,95
|
104,07
|
106,135
|
104,41
|
| 04/11/2025 |
1.070.815 |
-0,48%
|
105,00
|
103,1001
|
106,21
|
104,85
|
| 03/11/2025 |
837.124 |
-0,06%
|
105,39
|
102,72
|
106,085
|
105,33
|
| 31/10/2025 |
908.273 |
1,16%
|
105,00
|
102,95
|
106,27
|
105,39
|
| 30/10/2025 |
1.449.019 |
-1,22%
|
105,44
|
103,512
|
108,46
|
104,15
|
| 29/10/2025 |
1.129.016 |
-2,41%
|
107,51
|
105,15
|
108,02
|
105,44
|
| 28/10/2025 |
863.119 |
-1,64%
|
109,78
|
107,95
|
109,93
|
108,04
|
| 27/10/2025 |
1.193.439 |
-1,00%
|
111,5034
|
109,71
|
112,24
|
109,84
|
| 24/10/2025 |
1.332.723 |
0,16%
|
107,44
|
107,44
|
111,46
|
110,95
|
| 23/10/2025 |
1.315.687 |
1,36%
|
110,30
|
109,035
|
111,80
|
110,77
|
| 22/10/2025 |
1.428.631 |
1,88%
|
108,27
|
107,54
|
110,67
|
110,30
|
| 21/10/2025 |
714.409 |
-0,56%
|
108,88
|
108,24
|
110,00
|
108,27
|
| 20/10/2025 |
840.539 |
1,83%
|
106,92
|
106,92
|
108,965
|
108,88
|
| 17/10/2025 |
733.836 |
0,40%
|
105,99
|
105,90
|
107,4329
|
106,92
|
| 16/10/2025 |
1.102.133 |
-1,31%
|
107,7067
|
105,06
|
107,7067
|
106,49
|
| 15/10/2025 |
1.148.547 |
-0,30%
|
108,23
|
107,91
|
110,46
|
107,92
|
| 14/10/2025 |
1.060.305 |
-0,13%
|
108,35
|
106,32
|
109,13
|
108,23
|
| 13/10/2025 |
918.562 |
1,18%
|
110,00
|
106,40
|
110,00
|
108,35
|
| 10/10/2025 |
765.576 |
-1,57%
|
109,50
|
106,7111
|
109,50
|
107,09
|
| 09/10/2025 |
1.260.947 |
0,89%
|
107,90
|
107,65
|
108,81
|
108,77
|
| 08/10/2025 |
1.155.239 |
3,08%
|
105,00
|
104,36
|
107,91
|
107,81
|
| 07/10/2025 |
1.563.070 |
0,97%
|
103,59
|
103,105
|
105,05
|
104,59
|
| 06/10/2025 |
1.937.800 |
-5,81%
|
110,00
|
101,705
|
110,19
|
103,59
|
| 03/10/2025 |
1.595.093 |
1,84%
|
108,835
|
107,26
|
111,25
|
109,98
|
| 02/10/2025 |
1.552.585 |
0,36%
|
107,21
|
107,00
|
108,91
|
107,99
|
| 01/10/2025 |
1.499.465 |
-3,01%
|
110,98
|
105,83
|
110,98
|
107,60
|
| 30/09/2025 |
613.385 |
-0,37%
|
112,59
|
110,075
|
112,59
|
110,98
|
| 29/09/2025 |
680.061 |
0,34%
|
111,74
|
110,05
|
111,74
|
111,37
|
| 26/09/2025 |
1.529.140 |
0,42%
|
110,50
|
110,10
|
112,32
|
110,98
|
| 25/09/2025 |
1.028.377 |
-0,19%
|
110,25
|
109,82
|
111,85
|
110,50
|
| 24/09/2025 |
565.047 |
-0,85%
|
112,25
|
110,58
|
112,25
|
110,72
|
| 23/09/2025 |
1.030.505 |
-0,29%
|
110,24
|
110,24
|
112,80
|
111,65
|
| 22/09/2025 |
710.800 |
-0,09%
|
111,69
|
111,01
|
112,41
|
111,97
|
| 19/09/2025 |
996.251 |
-0,40%
|
112,51
|
110,24
|
112,80
|
112,08
|
| 18/09/2025 |
1.147.162 |
-4,11%
|
117,21
|
112,34
|
117,21
|
112,52
|
| 17/09/2025 |
644.161 |
-0,05%
|
116,98
|
116,65
|
118,705
|
117,21
|
| 16/09/2025 |
671.277 |
0,37%
|
116,70
|
115,905
|
117,68
|
117,24
|
| 15/09/2025 |
677.688 |
-1,09%
|
119,36
|
116,585
|
119,36
|
116,79
|
| 12/09/2025 |
976.127 |
-1,38%
|
119,61
|
117,41
|
120,425
|
117,92
|
| 11/09/2025 |
1.214.638 |
0,89%
|
118,01
|
118,01
|
120,16
|
119,61
|
| 10/09/2025 |
602.571 |
-0,67%
|
119,36
|
117,47
|
120,15
|
118,51
|
| 09/09/2025 |
1.150.738 |
0,03%
|
121,70
|
118,74
|
121,70
|
119,36
|
| 08/09/2025 |
1.642.135 |
0,19%
|
119,01
|
117,60
|
119,75
|
119,32
|
| 05/09/2025 |
2.302.588 |
-3,49%
|
120,50
|
117,325
|
121,775
|
119,09
|
| 04/09/2025 |
1.398.278 |
-2,69%
|
126,80
|
122,65
|
127,185
|
123,39
|
| 03/09/2025 |
1.383.274 |
1,46%
|
124,42
|
123,94
|
126,96
|
126,80
|
| 02/09/2025 |
1.402.684 |
1,41%
|
122,90
|
121,44
|
125,01
|
124,98
|
| 29/08/2025 |
593.840 |
-0,56%
|
124,09
|
123,2203
|
124,52
|
123,24
|
| 28/08/2025 |
984.755 |
-1,63%
|
126,89
|
123,82
|
126,89
|
124,06
|
| 27/08/2025 |
841.241 |
-0,54%
|
126,21
|
125,98
|
127,34
|
126,08
|
| 26/08/2025 |
626.218 |
0,48%
|
126,21
|
126,135
|
127,78
|
126,77
|
| 25/08/2025 |
595.537 |
-1,41%
|
128,00
|
126,15
|
129,10
|
126,21
|
| 22/08/2025 |
815.810 |
-1,20%
|
129,45
|
127,67
|
131,04
|
127,99
|
| 21/08/2025 |
559.318 |
-0,74%
|
129,94
|
128,38
|
130,65
|
129,45
|
| 20/08/2025 |
785.496 |
1,88%
|
125,60
|
125,60
|
130,72
|
130,41
|
| 19/08/2025 |
720.659 |
-0,58%
|
128,74
|
127,13
|
129,425
|
128,02
|
| 18/08/2025 |
671.129 |
-1,11%
|
131,00
|
128,59
|
131,10
|
128,76
|
| 15/08/2025 |
791.876 |
-0,03%
|
130,55
|
130,05
|
132,05
|
130,20
|
| 14/08/2025 |
801.244 |
-0,10%
|
128,3964
|
128,3964
|
132,13
|
130,55
|
| 13/08/2025 |
718.541 |
-0,32%
|
131,30
|
129,97
|
131,585
|
130,68
|
| 12/08/2025 |
997.632 |
-2,78%
|
135,33
|
130,20
|
135,58
|
131,10
|
| 11/08/2025 |
649.373 |
-0,45%
|
135,48
|
134,75
|
136,94
|
134,85
|
| 08/08/2025 |
731.836 |
-2,07%
|
138,79
|
133,9601
|
138,79
|
135,44
|
| 07/08/2025 |
882.370 |
0,85%
|
137,13
|
135,785
|
139,2198
|
138,30
|
| 06/08/2025 |
1.740.734 |
-2,43%
|
140,54
|
135,26
|
141,10
|
137,13
|
| 05/08/2025 |
911.046 |
-0,36%
|
142,29
|
138,8501
|
142,55
|
140,54
|
| 04/08/2025 |
560.605 |
2,96%
|
137,12
|
136,99
|
141,11
|
141,05
|
| 01/08/2025 |
737.271 |
-1,12%
|
139,00
|
136,31
|
140,14
|
137,04
|
| 31/07/2025 |
1.485.042 |
-5,18%
|
146,12
|
138,49
|
146,12
|
138,55
|
| 30/07/2025 |
2.152.763 |
5,52%
|
140,00
|
137,615
|
147,49
|
146,12
|
| 29/07/2025 |
1.121.410 |
0,37%
|
138,56
|
136,60
|
140,00
|
138,31
|
| 28/07/2025 |
901.077 |
-0,87%
|
138,46
|
137,56
|
140,00
|
137,80
|
| 25/07/2025 |
562.162 |
0,40%
|
136,73
|
135,60
|
139,87
|
139,01
|
| 24/07/2025 |
611.395 |
1,33%
|
135,40
|
135,40
|
138,965
|
138,46
|
| 23/07/2025 |
721.257 |
1,05%
|
135,09
|
134,3919
|
136,79
|
136,645
|
| 22/07/2025 |
550.099 |
0,17%
|
138,82
|
134,33
|
138,97
|
135,22
|
| 21/07/2025 |
787.003 |
-2,19%
|
139,027
|
134,88
|
139,027
|
134,99
|
| 18/07/2025 |
568.405 |
0,00%
|
136,24
|
135,55
|
139,066
|
138,005
|
| 17/07/2025 |
664.021 |
1,37%
|
134,48
|
134,04
|
138,29
|
138,00
|
| 16/07/2025 |
649.814 |
1,30%
|
135,31
|
133,19
|
136,34
|
136,14
|
| 15/07/2025 |
796.148 |
-1,54%
|
136,61
|
133,19
|
138,135
|
134,39
|
| 14/07/2025 |
785.246 |
0,31%
|
136,30
|
135,0961
|
138,13
|
136,49
|
| 11/07/2025 |
958.045 |
1,03%
|
136,34
|
133,84
|
142,63
|
136,07
|
