La bourse ferme dans 3 h 22 min

MarketAxess Holdings Inc. (MKTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
198,93+1,25 (+0,63 %)
À la clôture : 04:00PM EDT
198,93 0,00 (0,00 %)
Échanges après Bourse : 07:47PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024198,35199,75196,46198,93198,931 540 600
30 mai 2024200,71202,26197,31197,68197,68646 800
29 mai 2024203,95204,62200,21200,41200,41444 800
28 mai 2024215,60215,78205,33206,35206,35448 400
24 mai 2024214,33217,32213,14216,89216,89215 900
23 mai 2024218,26219,04213,69214,49214,49251 400
22 mai 2024217,50221,00217,05219,41219,41192 200
21 mai 2024214,23218,08213,41217,56217,56302 300
21 mai 20240.74 Dividende
20 mai 2024214,79217,21213,89215,71214,97294 600
17 mai 2024217,71217,71211,48214,71213,97279 200
16 mai 2024216,46218,96214,26216,60215,86337 600
15 mai 2024208,41217,46208,41216,91216,17754 400
14 mai 2024206,85207,75202,36204,42203,72373 300
13 mai 2024206,99212,76205,87205,93205,22335 900
10 mai 2024205,24206,62202,99206,11205,40447 800
09 mai 2024202,10205,73201,85204,82204,12306 700
08 mai 2024199,77202,89198,18202,21201,52400 400
07 mai 2024208,67210,30198,01200,89200,20687 000
06 mai 2024205,94207,95203,67205,80205,09568 500
03 mai 2024211,46211,46202,44203,82203,12505 800
02 mai 2024208,26209,25203,76209,12208,40358 900
01 mai 2024200,09209,88199,33206,24205,53466 300
30 avr. 2024201,12203,37199,99200,09199,40434 100
29 avr. 2024203,68205,21202,43204,10203,40510 600
26 avr. 2024201,30203,88201,16201,79201,10253 600
25 avr. 2024203,24204,08200,92201,58200,89241 000
24 avr. 2024203,23205,23201,33204,22203,52253 000
23 avr. 2024203,84206,22202,65204,77204,07267 000
22 avr. 2024204,60206,60202,71204,43203,73278 200
19 avr. 2024202,96207,12200,94204,01203,31359 600
18 avr. 2024202,19204,66199,34203,15202,45281 600
17 avr. 2024205,04205,18201,35201,93201,24467 800
16 avr. 2024204,52206,52201,96202,77202,07443 600
15 avr. 2024213,67213,67204,78204,94204,24391 700
12 avr. 2024216,55216,55211,67213,00212,27347 800
11 avr. 2024221,04222,38216,30217,78217,03303 000
10 avr. 2024220,80226,55220,65222,19221,43367 100
09 avr. 2024226,49228,10224,75226,50225,72407 100
08 avr. 2024228,23229,51223,75224,32223,55496 000
05 avr. 2024222,87225,72220,73225,39224,62427 800
04 avr. 2024217,85226,41217,85224,79224,02546 500
03 avr. 2024213,24215,83210,70214,94214,20316 000
02 avr. 2024215,43217,41212,28214,36213,62247 100
01 avr. 2024219,44219,60213,48216,56215,82243 400
28 mars 2024218,00221,88217,13219,25218,50258 800
27 mars 2024216,21217,95213,05217,75217,00333 900
26 mars 2024220,89220,89214,30214,52213,78341 500
25 mars 2024222,56224,78217,73219,62218,87250 100
22 mars 2024222,85222,85219,37221,70220,94293 200
21 mars 2024219,43224,52217,01223,81223,04379 300
20 mars 2024217,66218,74215,61216,71215,97255 900
19 mars 2024218,92221,46216,85218,52217,77270 500
18 mars 2024218,24222,02217,59219,47218,72306 100
15 mars 2024215,54220,71215,54218,45217,70970 500
14 mars 2024225,12227,01212,30216,63215,89480 000
13 mars 2024222,69226,87221,60224,94224,17367 000
12 mars 2024223,17227,31221,26222,68221,92523 800
11 mars 2024216,00225,40216,00223,18222,41712 500
08 mars 2024209,25215,40207,53215,12214,38458 500
07 mars 2024210,50212,41207,03209,08208,36321 400
06 mars 2024212,62213,44207,18207,77207,06387 500
05 mars 2024212,36214,65200,37211,29210,57903 500
04 mars 2024218,00218,82213,80214,77214,03414 000
01 mars 2024212,76222,82210,19218,14217,39418 500
29 févr. 2024213,00214,36211,01213,41212,68448 900
28 févr. 2024212,77215,26212,45212,59211,86316 500
27 févr. 2024215,00215,00210,16213,97213,24395 500
26 févr. 2024214,63215,61213,03213,92213,19359 200
23 févr. 2024214,00215,80213,30214,92214,18337 400
22 févr. 2024216,89216,89211,70213,55212,82389 000
21 févr. 2024213,45215,39211,18215,00214,26296 100
20 févr. 2024216,50217,37211,98213,98213,25394 000
16 févr. 2024220,60221,51217,25219,04218,29251 300
15 févr. 2024217,93222,27217,93220,50219,74286 100
14 févr. 2024221,53222,90215,71216,21215,47383 700
13 févr. 2024222,75224,55216,56219,35218,60645 800
13 févr. 20240.74 Dividende
12 févr. 2024223,35228,31222,08226,69225,17325 800
09 févr. 2024224,18226,61220,11223,32221,83284 200
08 févr. 2024224,08229,86223,50224,19222,69392 100
07 févr. 2024222,50227,45220,20226,41224,90518 200
06 févr. 2024220,16221,64214,85221,26219,78827 300
05 févr. 2024223,64225,14214,93221,29219,811 076 400
02 févr. 2024217,56225,30215,15224,71223,211 065 200
01 févr. 2024223,42226,55214,39218,96217,501 376 700
31 janv. 2024280,90280,90224,87225,51224,001 904 300
30 janv. 2024278,01278,14272,77274,33272,50475 600
29 janv. 2024276,00279,33276,00278,36276,50296 500
26 janv. 2024276,24277,28274,75276,50274,65224 200
25 janv. 2024276,57276,57269,17273,37271,54239 300
24 janv. 2024274,20278,42274,13274,89273,05366 300
23 janv. 2024267,71272,63266,93272,42270,60318 900
22 janv. 2024267,00267,94264,70266,37264,59246 000
19 janv. 2024265,62266,54262,00265,93264,15257 500
18 janv. 2024265,01265,13262,88264,72262,95226 800
17 janv. 2024265,17267,00262,32264,60262,83195 100
16 janv. 2024268,71269,38265,76269,00267,20250 300
12 janv. 2024272,97272,97268,85268,98267,18204 300
11 janv. 2024272,99272,99266,26270,22268,41270 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...