Premium
MarketAxess Holdings Inc (MKTX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.236334194057 | 228.49 | 231.01 | 226.54 | 424278 | 229.98284561 | CS |
| 4 | -32.92 | -12.5672838328 | 261.95 | 265.74 | 226.54 | 490724 | 239.53895799 | CS |
| 12 | -46.24 | -16.7980528209 | 275.27 | 296.68 | 226.54 | 394408 | 261.7403527 | CS |
| 26 | 33.31 | 17.0192111179 | 195.72 | 296.68 | 192.68 | 385622 | 248.97193043 | CS |
| 52 | -61.97 | -21.295532646 | 291 | 297.97 | 192.42 | 405246 | 233.53385655 | CS |
| 156 | -182.26 | -44.3142308347 | 411.29 | 419.33 | 192.42 | 377763 | 264.76597875 | CS |
| 260 | -149.51 | -39.4964865008 | 378.54 | 606.45 | 192.42 | 331565 | 326.58627911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 229.03 | -1.19 | -0.52 | 228.53 | 231.435 | 228.36 | 229169 |
| 1735256100 | 230.22 | 0.82 | 0.36 | 227.45 | 230.43 | 227.45 | 179200 |
| 1735077840 | 229.4 | -0.06 | -0.03 | 228.97 | 231.01 | 227.96 | 131333 |
| 1734996900 | 229.46 | -0.69 | -0.30 | 228.98 | 230.59 | 226.54 | 286556 |
| 1734737700 | 230.15 | 1.64 | 0.72 | 228.49 | 230.93 | 227.09 | 1100021 |
| 1734651300 | 228.51 | -4 | -1.72 | 232.21 | 235.65 | 228.08 | 456260 |
| 1734564900 | 232.51 | -2.39 | -1.02 | 234.04 | 235.305 | 228.86 | 541790 |
| 1734478500 | 234.9 | 1.98 | 0.85 | 232.92 | 236.47 | 231.735 | 461425 |
| 1734392100 | 232.92 | -0.81 | -0.35 | 235.35 | 236.82 | 232 | 358421 |
| 1734132900 | 233.73 | -2.48 | -1.05 | 235 | 236.1 | 232.41 | 292523 |
| 1734046500 | 236.21 | 1.35 | 0.57 | 237.6 | 239.99 | 234.65 | 575353 |
| 1733960100 | 234.86 | -5.21 | -2.17 | 241.77 | 241.77 | 234.65 | 566895 |
| 1733873700 | 240.07 | -0.9 | -0.37 | 240.53 | 244.05 | 237.39 | 449843 |
| 1733787300 | 240.97 | 1.04 | 0.43 | 240.57 | 245.85 | 240.46 | 490772 |
| 1733528100 | 239.93 | -4.03 | -1.65 | 245 | 246.75 | 237.71 | 573586 |
| 1733441700 | 243.96 | -4.43 | -1.78 | 248 | 248 | 238.12 | 884698 |
| 1733355300 | 248.39 | -14.4 | -5.48 | 246.8 | 249.92 | 242.39 | 1006773 |
| 1733268900 | 262.79 | -0.68 | -0.26 | 260.97 | 265.74 | 260.40499 | 326049 |
| 1733182500 | 263.47 | 4.78 | 1.85 | 259.55 | 264.3 | 258.83999 | 412025 |
| 1732917840 | 258.69 | -3.02 | -1.15 | 261.95 | 262.14 | 257.91 | 230227 |
| 1732750500 | 261.70999 | 0.69 | 0.26 | 263.57 | 266.20999 | 260.19 | 217920 |
| 1732664100 | 261.02 | -2.78 | -1.05 | 263.85 | 264.63 | 260.89 | 246916 |
| 1732577700 | 263.8 | 3.45 | 1.33 | 261.22 | 265.12 | 259.42 | 636982 |
| 1732318500 | 260.35 | 0.04 | 0.02 | 260.73 | 263.915 | 258.06 | 352706 |
| 1732232100 | 260.31 | -5.13 | -1.93 | 267.24 | 267.24 | 257.08999 | 508944 |
| 1732145700 | 265.44 | -2.37 | -0.88 | 266.44 | 267.87 | 263.105 | 323413 |
| 1732059300 | 267.81 | 0.48 | 0.18 | 266.02999 | 268.12 | 264.7 | 352511 |
| 1731972900 | 267.33 | 5.68 | 2.17 | 262 | 267.8599 | 261.51 | 274272 |
| 1731713700 | 261.64999 | -3.33 | -1.26 | 263.39 | 265.27 | 260.56 | 378410 |
| 1731627300 | 264.98 | -2.15 | -0.80 | 268.55 | 269.01 | 264.72 | 287391 |
| 1731540900 | 267.13 | -4.5 | -1.66 | 272.02 | 273.89999 | 266.73 | 318861 |
| 1731454500 | 271.63 | -2.61 | -0.95 | 272.33999 | 275.17 | 270.255 | 350961 |
| 1731368100 | 274.24 | -0.44 | -0.16 | 273.85 | 277.83999 | 273.85 | 247240 |
| 1731108900 | 274.68 | 0.27 | 0.10 | 275.70999 | 276.7 | 273.64999 | 386697 |
| 1731022500 | 274.41 | -0.46 | -0.17 | 274.67 | 274.7017 | 270.56 | 407781 |
| 1730936100 | 274.87 | -4.28 | -1.53 | 284.23 | 284.23 | 264.81 | 860292 |
| 1730849700 | 279.14999 | -8.45 | -2.94 | 278.14 | 281.15499 | 272.8174 | 662069 |
| 1730763300 | 287.6 | 0.2 | 0.07 | 288.57 | 290.69 | 285.95999 | 340418 |
| 1730500500 | 287.39999 | -2.02 | -0.70 | 288.22 | 291.065 | 285.3801 | 271739 |
| 1730414100 | 289.42 | -4.19 | -1.43 | 292.8 | 292.855 | 286.51 | 286369 |
| 1730327700 | 293.61 | 1.28 | 0.44 | 291.92 | 296.68 | 291.92 | 266059 |
| 1730241300 | 292.33 | 3.54 | 1.23 | 287.85 | 294.88 | 286.70999 | 355901 |
| 1730154900 | 288.79 | 2.34 | 0.82 | 287.98 | 291.22 | 287.27 | 298063 |
| 1729895700 | 286.45 | -3.84 | -1.32 | 291.02 | 291.71499 | 285.32 | 186302 |
| 1729809300 | 290.29 | 1.4 | 0.48 | 289.27 | 292.077 | 288.89999 | 201017 |
| 1729722900 | 288.89 | -1.34 | -0.46 | 288.58 | 290.22 | 286.36 | 207742 |
| 1729636500 | 290.23 | 3.13 | 1.09 | 285.07 | 291.8 | 282.9901 | 395143 |
| 1729550100 | 287.1 | -1.73 | -0.60 | 288.83999 | 288.83999 | 285.6 | 400544 |
| 1729290900 | 288.83 | -1.95 | -0.67 | 292.37 | 293.425 | 288.07 | 390888 |
| 1729204500 | 290.77999 | -1.68 | -0.57 | 292.58999 | 292.7 | 289.7 | 342532 |
| 1729118100 | 292.45999 | 4.2 | 1.46 | 288.26 | 293.08999 | 288.26 | 312248 |
| 1729031700 | 288.26 | 3.76 | 1.32 | 285.66 | 289.97 | 285.31 | 332200 |
| 1728945300 | 284.5 | 6.4 | 2.30 | 279.06 | 285.64 | 278.325 | 335808 |
| 1728686100 | 278.1 | 1.67 | 0.60 | 277.74 | 280.77999 | 276.98 | 313457 |
| 1728599700 | 276.43 | 1.02 | 0.37 | 275.26 | 276.93 | 273.18 | 366894 |
| 1728513300 | 275.41 | -0.48 | -0.17 | 274.20999 | 276.72 | 273.18 | 189868 |
| 1728426900 | 275.89 | 2.13 | 0.78 | 275.76 | 279.55 | 275.7 | 239447 |
| 1728340500 | 273.76 | 0.11 | 0.04 | 275.33 | 275.94 | 271.7883 | 265266 |
| 1728081300 | 273.64999 | -0.29 | -0.11 | 275.27 | 276.27499 | 271.13209 | 482353 |
| 1727994900 | 273.94 | 19.02 | 7.46 | 256.32 | 274.57 | 256.32 | 736891 |
| 1727908500 | 254.92 | -0.93 | -0.36 | 255.55 | 257.29 | 253.12 | 344924 |
| 1727822100 | 255.85 | -0.35 | -0.14 | 255.74 | 257.6 | 253.21 | 366807 |
| 1727735700 | 256.2 | 1.36 | 0.53 | 255.02 | 257.705 | 253.0375 | 444692 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
