Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKTX.US
221.64+2.00(+0.91%)(czas lokalny: 16.07.2024 16:00)MarketAxess Holdings Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 218.98 | 222.77 | 217.16 | 221.64 | 356 261 | 0 |
15.07.2024 | 213.65 | 219.80 | 212.82 | 219.64 | 419 032 | 0 |
12.07.2024 | 214.16 | 216.41 | 212.33 | 212.85 | 282 068 | 0 |
11.07.2024 | 208.99 | 215.14 | 207.28 | 213.93 | 375 628 | 0 |
10.07.2024 | 204.49 | 207.05 | 203.12 | 206.94 | 261 835 | 0 |
09.07.2024 | 203.56 | 205.29 | 201.60 | 204.40 | 330 703 | 0 |
08.07.2024 | 204.50 | 204.99 | 201.28 | 204.40 | 284 699 | 0 |
05.07.2024 | 199.69 | 205.95 | 198.39 | 204.65 | 325 462 | 0 |
03.07.2024 | 196.02 | 202.59 | 195.50 | 201.01 | 331 917 | 0 |
02.07.2024 | 195.29 | 196.61 | 193.04 | 193.80 | 324 850 | 0 |
01.07.2024 | 200.55 | 201.71 | 192.68 | 193.39 | 449 972 | 0 |
28.06.2024 | 200.53 | 202.81 | 198.00 | 200.53 | 1 208 962 | 0 |
27.06.2024 | 195.72 | 200.23 | 194.06 | 199.68 | 265 038 | 0 |
26.06.2024 | 193.17 | 196.50 | 193.00 | 196.10 | 336 049 | 0 |
25.06.2024 | 195.32 | 196.18 | 192.42 | 194.05 | 420 194 | 0 |
24.06.2024 | 195.44 | 199.50 | 194.15 | 196.29 | 305 547 | 0 |
21.06.2024 | 198.77 | 198.77 | 194.10 | 194.41 | 960 802 | 0 |
20.06.2024 | 194.52 | 201.69 | 193.23 | 199.09 | 324 028 | 0 |
18.06.2024 | 198.37 | 195.61 | 195.61 | 195.61 | 360 698 | 0 |
17.06.2024 | 199.73 | 202.27 | 194.33 | 199.36 | 328 091 | 0 |
14.06.2024 | 198.90 | 200.32 | 196.00 | 200.22 | 291 671 | 0 |
13.06.2024 | 200.31 | 201.21 | 197.99 | 199.31 | 255 186 | 0 |
12.06.2024 | 198.09 | 204.70 | 198.09 | 201.11 | 312 264 | 0 |
11.06.2024 | 195.89 | 197.00 | 192.54 | 195.48 | 349 335 | 0 |
10.06.2024 | 198.11 | 200.50 | 196.33 | 197.08 | 361 655 | 0 |
07.06.2024 | 204.67 | 205.49 | 197.53 | 198.76 | 510 443 | 0 |
06.06.2024 | 195.01 | 206.85 | 195.01 | 205.97 | 762 382 | 0 |
05.06.2024 | 200.00 | 202.16 | 195.94 | 196.42 | 448 468 | 0 |
04.06.2024 | 197.48 | 203.41 | 197.48 | 199.50 | 757 598 | 0 |
03.06.2024 | 199.01 | 201.10 | 197.15 | 199.00 | 701 666 | 0 |
31.05.2024 | 198.35 | 199.75 | 196.43 | 198.93 | 1 540 637 | 0 |
30.05.2024 | 200.71 | 202.26 | 197.29 | 197.68 | 646 940 | 0 |
29.05.2024 | 203.63 | 205.52 | 200.20 | 200.41 | 444 837 | 0 |
28.05.2024 | 215.60 | 216.53 | 205.31 | 206.35 | 448 407 | 0 |
24.05.2024 | 214.33 | 216.89 | 216.89 | 216.89 | 215 875 | 0 |
23.05.2024 | 218.29 | 219.04 | 213.69 | 214.49 | 251 418 | 0 |
22.05.2024 | 217.50 | 221.01 | 217.03 | 219.41 | 192 172 | 0 |
21.05.2024 | 214.23 | 218.08 | 213.38 | 217.56 | 302 346 | 0 |
20.05.2024 | 214.79 | 217.90 | 213.89 | 215.71 | 294 611 | 0 |
17.05.2024 | 217.71 | 217.71 | 211.48 | 214.71 | 279 160 | 0 |
16.05.2024 | 216.46 | 218.96 | 214.26 | 216.60 | 337 637 | 0 |
15.05.2024 | 208.41 | 217.46 | 208.41 | 216.91 | 754 400 | 0 |
14.05.2024 | 206.85 | 207.75 | 202.36 | 204.42 | 373 255 | 0 |
13.05.2024 | 206.99 | 212.76 | 205.87 | 205.93 | 335 934 | 0 |
10.05.2024 | 205.24 | 206.70 | 202.99 | 206.11 | 447 819 | 0 |
09.05.2024 | 202.10 | 205.74 | 201.85 | 204.82 | 306 717 | 0 |
08.05.2024 | 199.77 | 202.89 | 198.18 | 202.21 | 400 407 | 0 |
07.05.2024 | 208.67 | 210.33 | 198.01 | 200.89 | 686 982 | 0 |
06.05.2024 | 205.94 | 207.95 | 203.66 | 205.80 | 568 463 | 0 |
03.05.2024 | 211.46 | 211.46 | 202.44 | 203.82 | 505 834 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus