Italia markets close in 1 hour 6 minutes

MarketAxess Holdings Inc. (MKTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
203,97+1,76 (+0,87%)
In data: 10:24AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024202,10204,50201,85203,97203,9732.102
08 mag 2024199,77202,89198,18202,21202,21400.400
07 mag 2024208,67210,30198,01200,89200,89687.000
06 mag 2024205,94207,95203,67205,80205,80568.500
03 mag 2024211,46211,46202,44203,82203,82505.800
02 mag 2024208,26209,25203,76209,12209,12358.900
01 mag 2024200,09209,88199,33206,24206,24466.300
30 apr 2024201,12203,37199,99200,09200,09434.100
29 apr 2024203,68205,21202,43204,10204,10510.600
26 apr 2024201,30203,88201,16201,79201,79253.600
25 apr 2024203,24204,08200,92201,58201,58241.000
24 apr 2024203,23205,23201,33204,22204,22253.000
23 apr 2024203,84206,22202,65204,77204,77267.000
22 apr 2024204,60206,60202,71204,43204,43278.200
19 apr 2024202,96207,12200,94204,01204,01359.600
18 apr 2024202,19204,66199,34203,15203,15281.600
17 apr 2024205,04205,18201,35201,93201,93467.800
16 apr 2024204,52206,52201,96202,77202,77443.600
15 apr 2024213,67213,67204,78204,94204,94391.700
12 apr 2024216,55216,55211,67213,00213,00347.800
11 apr 2024221,04222,38216,30217,78217,78303.000
10 apr 2024220,80226,55220,65222,19222,19367.100
09 apr 2024226,49228,10224,75226,50226,50407.100
08 apr 2024228,23229,51223,75224,32224,32496.000
05 apr 2024222,87225,72220,73225,39225,39427.800
04 apr 2024217,85226,41217,85224,79224,79546.500
03 apr 2024213,24215,83210,70214,94214,94316.000
02 apr 2024215,43217,41212,28214,36214,36247.100
01 apr 2024219,44219,60213,48216,56216,56243.400
28 mar 2024218,00221,88217,13219,25219,25258.800
27 mar 2024216,21217,95213,05217,75217,75333.900
26 mar 2024220,89220,89214,30214,52214,52341.500
25 mar 2024222,56224,78217,73219,62219,62250.100
22 mar 2024222,85222,85219,37221,70221,70293.200
21 mar 2024219,43224,52217,01223,81223,81379.300
20 mar 2024217,66218,74215,61216,71216,71255.900
19 mar 2024218,92221,46216,85218,52218,52270.500
18 mar 2024218,24222,02217,59219,47219,47306.100
15 mar 2024215,54220,71215,54218,45218,45970.500
14 mar 2024225,12227,01212,30216,63216,63480.000
13 mar 2024222,69226,87221,60224,94224,94367.000
12 mar 2024223,17227,31221,26222,68222,68523.800
11 mar 2024216,00225,40216,00223,18223,18712.500
08 mar 2024209,25215,40207,53215,12215,12458.500
07 mar 2024210,50212,41207,03209,08209,08321.400
06 mar 2024212,62213,44207,18207,77207,77387.500
05 mar 2024212,36214,65200,37211,29211,29903.500
04 mar 2024218,00218,82213,80214,77214,77414.000
01 mar 2024212,76222,82210,19218,14218,14418.500
29 feb 2024213,00214,36211,01213,41213,41448.900
28 feb 2024212,77215,26212,45212,59212,59316.500
27 feb 2024215,00215,00210,16213,97213,97395.500
26 feb 2024214,63215,61213,03213,92213,92359.200
23 feb 2024214,00215,80213,30214,92214,92337.400
22 feb 2024216,89216,89211,70213,55213,55389.000
21 feb 2024213,45215,39211,18215,00215,00296.100
20 feb 2024216,50217,37211,98213,98213,98394.000
16 feb 2024220,60221,51217,25219,04219,04251.300
15 feb 2024217,93222,27217,93220,50220,50286.100
14 feb 2024221,53222,90215,71216,21216,21383.700
13 feb 2024222,75224,55216,56219,35219,35645.800
13 feb 20240.74 Dividendo
12 feb 2024223,35228,31222,08226,69225,95325.800
09 feb 2024224,18226,61220,11223,32222,59284.200
08 feb 2024224,08229,86223,50224,19223,46392.100
07 feb 2024222,50227,45220,20226,41225,67518.200
06 feb 2024220,16221,64214,85221,26220,54827.300
05 feb 2024223,64225,14214,93221,29220,571.076.400
02 feb 2024217,56225,30215,15224,71223,981.065.200
01 feb 2024223,42226,55214,39218,96218,251.376.700
31 gen 2024280,90280,90224,87225,51224,771.904.300
30 gen 2024278,01278,14272,77274,33273,43475.600
29 gen 2024276,00279,33276,00278,36277,45296.500
26 gen 2024276,24277,28274,75276,50275,60224.200
25 gen 2024276,57276,57269,17273,37272,48239.300
24 gen 2024274,20278,42274,13274,89273,99366.300
23 gen 2024267,71272,63266,93272,42271,53318.900
22 gen 2024267,00267,94264,70266,37265,50246.000
19 gen 2024265,62266,54262,00265,93265,06257.500
18 gen 2024265,01265,13262,88264,72263,86226.800
17 gen 2024265,17267,00262,32264,60263,74195.100
16 gen 2024268,71269,38265,76269,00268,12250.300
12 gen 2024272,97272,97268,85268,98268,10204.300
11 gen 2024272,99272,99266,26270,22269,34270.600
10 gen 2024271,87273,15269,45272,00271,11292.700
09 gen 2024274,60276,98272,04272,38271,49191.600
08 gen 2024276,54279,36275,34277,48276,57268.000
05 gen 2024275,01281,18273,48276,17275,27303.800
04 gen 2024277,67277,67267,26275,39274,49553.200
03 gen 2024285,82285,82277,29278,97278,06372.000
02 gen 2024291,70291,70279,10286,45285,51356.600
29 dic 2023295,14297,97290,10292,85291,89216.200
28 dic 2023295,15297,35293,87296,42295,45143.200
27 dic 2023291,00296,12291,00295,83294,86147.800
26 dic 2023288,08292,01288,08291,60290,65116.900
22 dic 2023286,22289,38283,44288,19287,25220.000
21 dic 2023281,49286,17278,49285,68284,75204.300
20 dic 2023281,49286,64275,96278,44277,53337.700
19 dic 2023282,44283,71277,87281,90280,98322.300
18 dic 2023284,55285,86275,83281,95281,03284.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...