MarketAxess Holdings Inc. (MKTX) Prix et données historiques

Taux historiques MarketAxess Holdings Inc.

Fréquence

Quotidien

De Oct 21, 2024 à Nov 21, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
20 nov. 2024	267.87	263.11	266.44	265.44	-0.38%
19 nov. 2024	267.38	263.97	265.29	267.07	0.67%
18 nov. 2024	267.12	260.79	261.28	266.59	2.03%
15 nov. 2024	264.54	259.84	262.66	260.93	-0.66%
14 nov. 2024	268.27	263.99	267.81	264.25	-1.33%
13 nov. 2024	273.14	265.99	271.27	266.39	-1.80%
12 nov. 2024	274.41	269.51	271.59	270.88	-0.26%
11 nov. 2024	277.07	273.09	273.09	273.48	0.14%
8 nov. 2024	275.94	272.89	275.34	273.92	-0.51%
7 nov. 2024	273.94	269.81	273.91	273.65	-0.09%
6 nov. 2024	283.44	264.08	283.44	274.11	-3.29%
5 nov. 2024	280.38	272.06	277.37	278.38	0.36%
4 nov. 2024	289.89	285.33	287.77	286.81	-0.34%
1 nov. 2024	290.26	284.59	287.11	286.61	-0.18%
31 oct. 2024	292.05	285.72	291.57	288.62	-1.01%
30 oct. 2024	295.86	291.11	291.11	292.80	0.58%
29 oct. 2024	294.07	286.51	287.05	291.52	1.56%
28 oct. 2024	290.42	287.16	287.18	287.99	0.28%
25 oct. 2024	290.91	284.53	290.22	285.66	-1.57%
24 oct. 2024	291.27	288.10	288.47	289.49	0.35%
23 oct. 2024	289.42	285.57	287.78	288.09	0.11%
22 oct. 2024	290.99	282.21	283.65	289.43	2.04%
21 oct. 2024	288.04	284.81	288.04	286.31	-0.60%

Plus haut:295.86

Plus bas:259.84

Moyenne:278.63

Différence:-22.60

% Variation:-7.85%

Vendeur de données: Xignite Logo

Actions