XNAS
Datos históricos de MarketAxess Holdings Inc.
MarketAxess Holdings Inc. · MKTX
$165.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:38 UTC
- Variación en el periodo
- −7.23%
- Máximo
- US$195.97
- 2 de marzo de 2026
- Mínimo
- US$108.75
- 25 de junio de 2026
- Volumen medio diario
- 0.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 164.45 | 164.60 | 164.33 | 164.58 | +0.16% | 443,186.226 |
| 8 oct 2026 | 164.18 | 164.45 | 164.18 | 164.31 | +0.09% | 900,359.019 |
| 7 oct 2026 | 164.15 | 164.36 | 164.15 | 164.17 | +0.09% | 681,739.335 |
| 6 oct 2026 | 164.18 | 164.26 | 164.03 | 164.03 | −0.01% | 478,865.228 |
| 5 oct 2026 | 164.08 | 164.33 | 163.91 | 164.04 | −0.06% | 833,804.9 |
| 2 oct 2026 | 164.07 | 164.37 | 163.95 | 164.14 | −0.05% | 540,915.923 |
| 1 oct 2026 | 164.04 | 164.23 | 164.00 | 164.22 | +0.18% | 549,130.278 |
| 30 sep 2026 | 163.94 | 164.12 | 163.77 | 163.92 | −0.02% | 837,526.265 |
| 29 sep 2026 | 163.91 | 164.09 | 163.91 | 163.96 | +0.01% | 620,495.708 |
| 28 sep 2026 | 164.13 | 164.18 | 163.84 | 163.94 | −0.15% | 1.26 M |
| 25 sep 2026 | 163.77 | 164.20 | 163.55 | 164.19 | +0.26% | 1.23 M |
| 24 sep 2026 | 163.77 | 163.99 | 163.69 | 163.77 | +0.04% | 719,163.262 |
| 23 sep 2026 | 163.56 | 163.89 | 163.40 | 163.71 | +0.17% | 729,546.934 |
| 22 sep 2026 | 163.67 | 163.71 | 163.28 | 163.43 | −0.01% | 1.04 M |
| 21 sep 2026 | 163.35 | 163.79 | 163.32 | 163.44 | +0.01% | 795,819.471 |
| 18 sep 2026 | 163.31 | 163.62 | 163.23 | 163.42 | +0.06% | 2.01 M |
| 17 sep 2026 | 163.36 | 163.55 | 163.31 | 163.32 | −0.02% | 410,805.36 |
| 16 sep 2026 | 163.40 | 163.57 | 163.22 | 163.35 | −0.02% | 854,205.255 |
| 15 sep 2026 | 163.11 | 163.40 | 163.11 | 163.38 | +0.17% | 878,695.092 |
| 14 sep 2026 | 163.44 | 163.47 | 163.05 | 163.10 | +0.06% | 959,104.811 |
| 11 sep 2026 | 163.21 | 163.36 | 162.97 | 163.00 | −0.06% | 892,282.208 |
| 10 sep 2026 | 163.32 | 163.38 | 163.00 | 163.09 | −0.10% | 725,112.495 |
| 9 sep 2026 | 163.37 | 163.50 | 163.19 | 163.26 | −0.04% | 630,857.685 |
| 8 sep 2026 | 163.35 | 163.54 | 163.10 | 163.32 | −0.04% | 1.5 M |
| 4 sep 2026 | 163.15 | 163.60 | 163.15 | 163.38 | +0.02% | 607,097.988 |
| 3 sep 2026 | 162.83 | 163.53 | 162.80 | 163.34 | +0.31% | 1.01 M |
| 2 sep 2026 | 162.72 | 162.84 | 162.66 | 162.83 | +0.11% | 1.01 M |
| 1 sep 2026 | 162.70 | 162.83 | 162.65 | 162.65 | +0.01% | 909,825.737 |
| 31 ago 2026 | 162.72 | 162.84 | 162.59 | 162.63 | −0.06% | 781,900.704 |
| 28 ago 2026 | 162.59 | 162.80 | 162.50 | 162.72 | +0.16% | 830,108.254 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.