TradeWeb Markets Inc Class A (TW)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
1.148.572 |
-1,42%
|
134,77
|
133,79
|
137,4899
|
134,68
|
| 09/07/2025 |
906.658 |
1,40%
|
138,90
|
133,79
|
140,09
|
136,62
|
| 08/07/2025 |
1.636.199 |
-3,83%
|
138,80
|
133,81
|
140,24
|
134,74
|
| 07/07/2025 |
893.232 |
0,81%
|
139,49
|
136,71
|
140,24
|
140,10
|
| 04/07/2025 |
736.981 |
0,27%
|
139,79
|
136,70
|
139,79
|
138,98
|
| 03/07/2025 |
733.996 |
0,65%
|
136,76
|
133,40
|
139,95
|
138,98
|
| 02/07/2025 |
1.521.864 |
0,57%
|
146,40
|
133,40
|
146,40
|
138,61
|
| 01/07/2025 |
1.509.303 |
-5,86%
|
145,17
|
137,35
|
146,51
|
137,82
|
| 30/06/2025 |
1.115.312 |
1,01%
|
143,6059
|
143,00
|
146,51
|
146,40
|
| 27/06/2025 |
639.480 |
1,60%
|
144,05
|
139,36
|
145,13
|
144,93
|
| 26/06/2025 |
1.126.237 |
-0,99%
|
142,05
|
141,02
|
145,0399
|
142,63
|
| 25/06/2025 |
739.741 |
1,83%
|
140,27
|
138,88
|
144,18
|
144,05
|
| 24/06/2025 |
699.287 |
0,97%
|
138,59
|
138,59
|
142,12
|
141,46
|
| 23/06/2025 |
583.765 |
0,55%
|
139,34
|
138,39
|
140,26
|
140,10
|
| 20/06/2025 |
1.112.019 |
0,45%
|
138,97
|
137,89
|
142,10
|
139,34
|
| 19/06/2025 |
851.810 |
-0,78%
|
139,82
|
137,14
|
140,27
|
138,72
|
| 18/06/2025 |
820.383 |
-0,78%
|
137,80
|
137,14
|
140,27
|
138,72
|
| 17/06/2025 |
578.402 |
1,21%
|
137,30
|
137,29
|
140,105
|
139,81
|
| 16/06/2025 |
752.542 |
0,64%
|
137,25
|
137,25
|
139,38
|
138,14
|
| 13/06/2025 |
708.337 |
-1,07%
|
136,59
|
131,85
|
139,01
|
137,26
|
| 12/06/2025 |
721.807 |
1,44%
|
135,86
|
134,6801
|
139,01
|
138,75
|
| 11/06/2025 |
673.637 |
0,85%
|
137,50
|
134,40
|
137,555
|
136,78
|
| 10/06/2025 |
760.020 |
-1,31%
|
140,21
|
134,40
|
140,445
|
135,63
|
| 09/06/2025 |
943.655 |
-1,87%
|
143,80
|
135,24
|
143,80
|
137,43
|
| 06/06/2025 |
689.923 |
0,14%
|
139,07
|
137,03
|
142,505
|
140,05
|
| 05/06/2025 |
867.460 |
1,16%
|
139,54
|
135,00
|
140,37
|
139,86
|
| 04/06/2025 |
807.521 |
-0,81%
|
143,82
|
138,195
|
143,915
|
138,26
|
| 03/06/2025 |
1.414.454 |
-3,56%
|
143,57
|
138,42
|
144,60
|
139,39
|
| 02/06/2025 |
522.672 |
0,14%
|
144,33
|
142,33
|
144,60
|
144,53
|
| 30/05/2025 |
255.131 |
0,70%
|
144,40
|
142,765
|
144,64
|
144,33
|
| 29/05/2025 |
579.796 |
-0,58%
|
145,71
|
142,637
|
146,59
|
143,41
|
| 28/05/2025 |
414.802 |
-1,15%
|
146,06
|
143,99
|
146,86
|
144,24
|
| 27/05/2025 |
419.753 |
0,20%
|
146,40
|
138,34
|
146,86
|
145,91
|
| 23/05/2025 |
566.712 |
1,06%
|
145,25
|
142,00
|
146,228
|
145,62
|
| 22/05/2025 |
487.162 |
-0,88%
|
146,82
|
143,95
|
148,575
|
144,09
|
| 21/05/2025 |
544.716 |
-0,98%
|
144,65
|
144,2514
|
148,575
|
145,37
|
| 20/05/2025 |
743.778 |
0,94%
|
144,64
|
143,925
|
146,93
|
146,815
|
| 19/05/2025 |
657.476 |
0,19%
|
145,16
|
143,7127
|
146,39
|
145,45
|
| 16/05/2025 |
634.266 |
1,16%
|
139,98
|
139,11
|
146,21
|
145,17
|
| 15/05/2025 |
727.470 |
2,49%
|
141,30
|
139,11
|
143,60
|
143,50
|
| 14/05/2025 |
592.708 |
-0,99%
|
142,12
|
139,96
|
144,4773
|
140,01
|
| 13/05/2025 |
672.550 |
-0,10%
|
147,68
|
139,01
|
148,96
|
141,41
|
| 12/05/2025 |
1.816.422 |
-4,01%
|
149,70
|
139,01
|
151,07
|
141,55
|
| 09/05/2025 |
913.786 |
1,52%
|
145,00
|
143,89
|
147,60
|
147,46
|
| 08/05/2025 |
1.117.487 |
1,05%
|
143,47
|
142,50
|
146,42
|
145,25
|
| 07/05/2025 |
485.588 |
0,28%
|
141,02
|
140,19
|
144,52
|
143,74
|
| 06/05/2025 |
862.926 |
-0,67%
|
140,87
|
140,00
|
144,63
|
143,34
|
| 05/05/2025 |
803.507 |
1,73%
|
141,65
|
140,50
|
144,62
|
144,31
|
| 02/05/2025 |
762.774 |
2,75%
|
137,36
|
135,6025
|
142,20
|
141,86
|
| 01/05/2025 |
987.237 |
-0,17%
|
133,03
|
131,00
|
139,19
|
138,07
|
| 30/04/2025 |
1.465.154 |
0,67%
|
136,13
|
131,00
|
138,635
|
138,30
|
| 29/04/2025 |
793.086 |
0,65%
|
136,22
|
135,08
|
138,07
|
137,38
|
| 28/04/2025 |
594.610 |
0,89%
|
134,36
|
134,36
|
137,54
|
136,49
|
| 25/04/2025 |
572.285 |
0,19%
|
133,68
|
132,24
|
135,9406
|
135,29
|
| 24/04/2025 |
702.970 |
1,03%
|
134,01
|
132,24
|
135,98
|
135,03
|
| 23/04/2025 |
358.223 |
0,72%
|
134,01
|
132,61
|
135,98
|
133,66
|
| 22/04/2025 |
411.871 |
2,50%
|
130,39
|
130,17
|
133,06
|
132,70
|
| 21/04/2025 |
233.301 |
-3,66%
|
133,10
|
128,33
|
133,10
|
129,46
|
| 17/04/2025 |
318.746 |
-0,10%
|
134,79
|
133,38
|
136,11
|
134,38
|
| 16/04/2025 |
590.792 |
0,68%
|
133,34
|
132,46
|
134,77
|
134,52
|
| 15/04/2025 |
408.178 |
1,81%
|
131,75
|
131,70
|
133,75
|
133,61
|
| 14/04/2025 |
357.841 |
2,47%
|
130,27
|
129,23
|
131,80
|
131,24
|
| 11/04/2025 |
532.132 |
2,16%
|
125,20
|
122,90
|
128,39
|
128,08
|
| 10/04/2025 |
493.571 |
-2,07%
|
126,91
|
122,58
|
128,10
|
125,37
|
| 09/04/2025 |
920.001 |
2,03%
|
124,43
|
119,47
|
128,55
|
128,02
|
| 08/04/2025 |
700.172 |
-4,19%
|
131,99
|
124,22
|
132,50
|
125,47
|
| 07/04/2025 |
882.147 |
0,28%
|
127,60
|
124,045
|
132,38
|
130,96
|
| 04/04/2025 |
833.530 |
-12,36%
|
144,58
|
130,31
|
145,17
|
130,60
|
| 03/04/2025 |
543.119 |
0,36%
|
147,18
|
147,18
|
152,52
|
149,02
|
| 02/04/2025 |
416.977 |
0,36%
|
146,84
|
146,45
|
150,55
|
148,49
|
| 01/04/2025 |
402.353 |
-0,34%
|
148,52
|
147,15
|
150,30
|
147,95
|
| 31/03/2025 |
611.062 |
1,15%
|
145,53
|
145,53
|
148,98
|
148,46
|
| 28/03/2025 |
380.477 |
0,35%
|
145,81
|
144,32
|
146,96
|
146,77
|
| 27/03/2025 |
232.259 |
0,62%
|
144,77
|
144,715
|
147,35
|
146,26
|
| 26/03/2025 |
203.279 |
-0,12%
|
145,64
|
144,00
|
146,31
|
145,36
|
| 25/03/2025 |
287.393 |
1,01%
|
144,56
|
143,51
|
145,74
|
145,54
|
| 24/03/2025 |
335.785 |
1,17%
|
142,89
|
142,86
|
144,74
|
144,08
|
| 21/03/2025 |
581.244 |
-0,41%
|
141,73
|
140,54
|
142,835
|
142,41
|
| 20/03/2025 |
571.805 |
0,51%
|
141,16
|
140,79
|
143,765
|
143,00
|
| 19/03/2025 |
422.939 |
1,31%
|
140,27
|
139,41
|
142,39
|
142,27
|
| 18/03/2025 |
315.907 |
-0,81%
|
140,70
|
139,15
|
142,78
|
140,43
|
| 17/03/2025 |
294.733 |
4,25%
|
135,94
|
135,94
|
142,07
|
141,57
|
| 14/03/2025 |
282.528 |
1,61%
|
133,94
|
133,94
|
135,89
|
135,80
|
| 13/03/2025 |
303.450 |
0,26%
|
132,59
|
132,42
|
134,32
|
133,65
|
| 12/03/2025 |
478.741 |
-1,47%
|
136,53
|
132,90
|
136,53
|
133,30
|
| 11/03/2025 |
501.459 |
1,68%
|
133,56
|
133,47
|
136,73
|
135,29
|
| 10/03/2025 |
280.897 |
-0,13%
|
131,64
|
131,35
|
134,34
|
133,06
|
| 07/03/2025 |
325.091 |
0,30%
|
132,80
|
130,42
|
134,02
|
133,23
|
| 06/03/2025 |
349.932 |
-1,67%
|
132,24
|
130,08
|
133,315
|
132,83
|
| 05/03/2025 |
248.990 |
1,18%
|
133,74
|
133,40
|
135,38
|
135,09
|
| 04/03/2025 |
305.857 |
-2,58%
|
136,53
|
132,73
|
137,00
|
133,52
|
| 03/03/2025 |
500.379 |
1,24%
|
136,38
|
136,25
|
140,43
|
137,05
|
| 28/02/2025 |
448.796 |
3,27%
|
131,15
|
131,15
|
135,63
|
135,37
|
| 27/02/2025 |
260.647 |
0,05%
|
131,85
|
130,99
|
133,98
|
131,08
|
| 26/02/2025 |
257.056 |
-0,84%
|
132,02
|
130,93
|
133,37
|
131,01
|
| 25/02/2025 |
340.838 |
-0,12%
|
132,53
|
129,36
|
133,36
|
132,12
|
| 24/02/2025 |
374.592 |
-1,39%
|
133,97
|
131,46
|
133,97
|
132,28
|
| 21/02/2025 |
556.862 |
3,29%
|
129,88
|
129,79
|
134,83
|
134,15
|
| 20/02/2025 |
439.342 |
0,24%
|
129,23
|
128,37
|
131,71
|
129,88
|
| 19/02/2025 |
385.592 |
1,82%
|
127,36
|
127,16
|
129,77
|
129,57
|
