Premium
MarketAxess Holdings Inc (MWI)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.5 | -3.84093990059 | 221.3 | 221.3 | 209.5 | 36 | 214.56850829 | DE |
| 4 | -12.4 | -5.50621669627 | 225.2 | 225.7 | 209.5 | 20 | 217.67993311 | DE |
| 12 | -56 | -20.8333333333 | 268.8 | 271.2 | 209.5 | 24 | 243.56832834 | DE |
| 26 | 24.7 | 13.1313131313 | 188.1 | 271.2 | 188.1 | 27 | 230.6085188 | DE |
| 52 | -38.8 | -15.4213036566 | 251.6 | 271.2 | 179.4 | 31 | 216.44041377 | DE |
| 156 | -118.1 | -35.6905409489 | 330.9 | 343 | 179.4 | 23 | 225.48253095 | DE |
| 260 | -238.4 | -52.8368794326 | 451.2 | 492 | 179.4 | 16 | 236.68558125 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 209.5 | -5.2 | -2.42 | 209.9 | 209.9 | 209.5 | 21 |
| 1736285220 | 214.7 | 1.1 | 0.51 | 216.1 | 216.1 | 213.3 | 79 |
| 1736198820 | 213.6 | -3.2 | -1.48 | 219.7 | 219.7 | 213.6 | 38 |
| 1735939620 | 216.8 | -4.1 | -1.86 | 216.6 | 216.8 | 216.6 | 34 |
| 1735853220 | 220.9 | 2.8 | 1.28 | 221.3 | 221.3 | 220.9 | 9 |
| 1735594020 | 218.1 | -1 | -0.46 | 218.1 | 218.1 | 218.1 | 2 |
| 1735334820 | 219.1 | 1.2 | 0.55 | 217.9 | 220.2 | 217.9 | 10 |
| 1734989220 | 217.9 | -3.4 | -1.54 | 220.1 | 220.1 | 217.9 | 2 |
| 1734730020 | 221.3 | 0.6 | 0.27 | 221.3 | 221.3 | 221.3 | 10 |
| 1734643620 | 220.7 | -0.9 | -0.41 | 220.7 | 220.7 | 220.7 | 10 |
| 1734557220 | 221.6 | 3.2 | 1.47 | 221.6 | 221.6 | 221.6 | 8 |
| 1734470820 | 218.4 | -3.6 | -1.62 | 218.4 | 218.4 | 218.4 | 2 |
| 1734384420 | 222 | -2 | -0.89 | 225.3 | 225.7 | 222 | 15 |
| 1734125220 | 224 | -1.2 | -0.53 | 223 | 224 | 220.6 | 50 |
| 1734038820 | 225.2 | -5.8 | -2.51 | 225.2 | 225.2 | 225.2 | 9 |
| 1733952420 | 231 | 0.7 | 0.30 | 231 | 231 | 231 | 3 |
| 1733866020 | 230.3 | 1.2 | 0.52 | 225.7 | 230.3 | 225.7 | 57 |
| 1733779620 | 229.1 | -0.2 | -0.09 | 229.9 | 229.9 | 229.1 | 26 |
| 1733520420 | 229.3 | 0.8 | 0.35 | 229.3 | 229.3 | 229.3 | 4 |
| 1733434020 | 228.5 | -4.1 | -1.76 | 228.5 | 228.5 | 228.5 | 20 |
| 1733347620 | 232.6 | -15 | -6.06 | 240 | 240 | 232.6 | 34 |
| 1733261220 | 247.6 | -0.8 | -0.32 | 247.6 | 247.6 | 247.6 | 1 |
| 1733174820 | 248.4 | 3.9 | 1.60 | 249.1 | 249.1 | 243.2 | 7 |
| 1732915620 | 244.5 | -4.7 | -1.89 | 244.5 | 244.5 | 244.5 | 9 |
| 1732829220 | 249.2 | 0 | 0.00 | 249.2 | 249.2 | 249.2 | 0 |
| 1732742820 | 249.2 | -2.2 | -0.88 | 249.2 | 249.2 | 249.2 | 10 |
| 1732656420 | 251.4 | 2.5 | 1.00 | 251.4 | 251.4 | 251.4 | 8 |
| 1732570020 | 248.9 | 0 | 0.00 | 248.9 | 248.9 | 248.9 | 0 |
| 1732310820 | 248.9 | 2.4 | 0.97 | 246.6 | 248.9 | 246.6 | 33 |
| 1732224420 | 246.5 | -3.5 | -1.40 | 248.5 | 248.5 | 246.5 | 12 |
| 1732138020 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1732051620 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1731965220 | 250 | -1.9 | -0.75 | 244.8 | 250 | 244.8 | 109 |
| 1731705960 | 251.9 | -7.1 | -2.74 | 251.8 | 251.9 | 251.8 | 2 |
| 1731619560 | 259 | 0 | 0.00 | 259 | 259 | 259 | 0 |
| 1731533160 | 259 | 3.6 | 1.41 | 259 | 259 | 259 | 77 |
| 1731446820 | 255.4 | 0.8 | 0.31 | 255.4 | 255.4 | 255.4 | 1 |
| 1731360420 | 254.6 | -1 | -0.39 | 254.6 | 254.6 | 254.6 | 10 |
| 1731101220 | 255.6 | 3.5 | 1.39 | 251.2 | 255.6 | 251.2 | 32 |
| 1731014760 | 252.1 | 5.6 | 2.27 | 257.1 | 259.1 | 251.3 | 35 |
| 1730928360 | 246.5 | -12.8 | -4.94 | 266.5 | 266.5 | 246.5 | 37 |
| 1730841960 | 259.3 | -3.5 | -1.33 | 265.6 | 265.6 | 259.3 | 131 |
| 1730755560 | 262.8 | -4.6 | -1.72 | 262.8 | 262.8 | 262.8 | 1 |
| 1730496360 | 267.39999 | -0.6 | -0.22 | 267.6 | 268.6 | 265 | 49 |
| 1730409960 | 268 | -1.1 | -0.41 | 268 | 268 | 268 | 11 |
| 1730323560 | 269.1 | -2.1 | -0.77 | 269.1 | 269.1 | 269.1 | 17 |
| 1730237160 | 271.2 | 4.3 | 1.61 | 267.89999 | 271.2 | 267.89999 | 21 |
| 1730147160 | 266.89999 | 0 | 0.00 | 266.89999 | 266.89999 | 266.89999 | 0 |
| 1729887960 | 266.89999 | 0 | 0.00 | 266.89999 | 266.89999 | 266.89999 | 0 |
| 1729801560 | 266.89999 | 0 | 0.00 | 266.89999 | 266.89999 | 266.89999 | 0 |
| 1729715160 | 266.89999 | 4.7 | 1.79 | 270.1 | 270.1 | 266.6 | 22 |
| 1729628760 | 262.2 | -2.5 | -0.94 | 264 | 264 | 262.2 | 26 |
| 1729542360 | 264.7 | -2.5 | -0.94 | 264.7 | 264.7 | 264.7 | 6 |
| 1729283160 | 267.2 | -0.8 | -0.30 | 267.2 | 267.2 | 267.2 | 20 |
| 1729196760 | 268 | -1.7 | -0.63 | 268.8 | 268.8 | 268 | 13 |
| 1729110360 | 269.7 | 6.5 | 2.47 | 263.8 | 269.7 | 263.3 | 78 |
| 1729023960 | 263.2 | 8.2 | 3.22 | 262.8 | 263.2 | 262.8 | 47 |
| 1728937560 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1728678360 | 255 | 6.8 | 2.74 | 255 | 255 | 255 | 30 |
| 1728591960 | 248.2 | 0 | 0.00 | 248.2 | 248.2 | 248.2 | 0 |
| 1728505560 | 248.2 | 0 | 0.00 | 248.2 | 248.2 | 248.2 | 0 |
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
