U.S. markets open in 1 hour 11 minutes
F S&P 500
5,040.50 -8.50 (-0.17%) F Dow Jones
37,943.00 -64.00 (-0.17%) F Nasdaq
17,493.50 -53.75 (-0.31%) E-mini Russell 2000 Index Futur
1,954.20 -3.90 (-0.20%) Petróleo
82.15 -0.58 (-0.70%) Oro
2,392.00 -6.00 (-0.25%)
MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 202.19 | 204.66 | 199.34 | 203.15 | 203.15 | 281,600 |
| 17 abr 2024 | 205.04 | 205.18 | 201.35 | 201.93 | 201.93 | 467,800 |
| 16 abr 2024 | 204.52 | 206.52 | 201.96 | 202.77 | 202.77 | 443,600 |
| 15 abr 2024 | 213.67 | 213.67 | 204.78 | 204.94 | 204.94 | 391,700 |
| 12 abr 2024 | 216.55 | 216.55 | 211.67 | 213.00 | 213.00 | 347,800 |
| 11 abr 2024 | 221.04 | 222.38 | 216.30 | 217.78 | 217.78 | 303,000 |
| 10 abr 2024 | 220.80 | 226.55 | 220.65 | 222.19 | 222.19 | 367,100 |
| 09 abr 2024 | 226.49 | 228.10 | 224.75 | 226.50 | 226.50 | 407,100 |
| 08 abr 2024 | 228.23 | 229.51 | 223.75 | 224.32 | 224.32 | 496,000 |
| 05 abr 2024 | 222.87 | 225.72 | 220.73 | 225.39 | 225.39 | 427,800 |
| 04 abr 2024 | 217.85 | 226.41 | 217.85 | 224.79 | 224.79 | 546,500 |
| 03 abr 2024 | 213.24 | 215.83 | 210.70 | 214.94 | 214.94 | 316,000 |
| 02 abr 2024 | 215.43 | 217.41 | 212.28 | 214.36 | 214.36 | 247,100 |
| 01 abr 2024 | 219.44 | 219.60 | 213.48 | 216.56 | 216.56 | 243,400 |
| 28 mar 2024 | 218.00 | 221.88 | 217.13 | 219.25 | 219.25 | 258,800 |
| 27 mar 2024 | 216.21 | 217.95 | 213.05 | 217.75 | 217.75 | 333,900 |
| 26 mar 2024 | 220.89 | 220.89 | 214.30 | 214.52 | 214.52 | 341,500 |
| 25 mar 2024 | 222.56 | 224.78 | 217.73 | 219.62 | 219.62 | 250,100 |
| 22 mar 2024 | 222.85 | 222.85 | 219.37 | 221.70 | 221.70 | 293,200 |
| 21 mar 2024 | 219.43 | 224.52 | 217.01 | 223.81 | 223.81 | 379,300 |
| 20 mar 2024 | 217.66 | 218.74 | 215.61 | 216.71 | 216.71 | 255,900 |
| 19 mar 2024 | 218.92 | 221.46 | 216.85 | 218.52 | 218.52 | 270,500 |
| 18 mar 2024 | 218.24 | 222.02 | 217.59 | 219.47 | 219.47 | 306,100 |
| 15 mar 2024 | 215.54 | 220.71 | 215.54 | 218.45 | 218.45 | 970,500 |
| 14 mar 2024 | 225.12 | 227.01 | 212.30 | 216.63 | 216.63 | 480,000 |
| 13 mar 2024 | 222.69 | 226.87 | 221.60 | 224.94 | 224.94 | 367,000 |
| 12 mar 2024 | 223.17 | 227.31 | 221.26 | 222.68 | 222.68 | 523,800 |
| 11 mar 2024 | 216.00 | 225.40 | 216.00 | 223.18 | 223.18 | 712,500 |
| 08 mar 2024 | 209.25 | 215.40 | 207.53 | 215.12 | 215.12 | 458,500 |
| 07 mar 2024 | 210.50 | 212.41 | 207.03 | 209.08 | 209.08 | 321,400 |
| 06 mar 2024 | 212.62 | 213.44 | 207.18 | 207.77 | 207.77 | 387,500 |
| 05 mar 2024 | 212.36 | 214.65 | 200.37 | 211.29 | 211.29 | 903,500 |
| 04 mar 2024 | 218.00 | 218.82 | 213.80 | 214.77 | 214.77 | 414,000 |
| 01 mar 2024 | 212.76 | 222.82 | 210.19 | 218.14 | 218.14 | 418,500 |
| 29 feb 2024 | 213.00 | 214.36 | 211.01 | 213.41 | 213.41 | 448,900 |
| 28 feb 2024 | 212.77 | 215.26 | 212.45 | 212.59 | 212.59 | 316,500 |
| 27 feb 2024 | 215.00 | 215.00 | 210.16 | 213.97 | 213.97 | 395,500 |
| 26 feb 2024 | 214.63 | 215.61 | 213.03 | 213.92 | 213.92 | 359,200 |
| 23 feb 2024 | 214.00 | 215.80 | 213.30 | 214.92 | 214.92 | 337,400 |
| 22 feb 2024 | 216.89 | 216.89 | 211.70 | 213.55 | 213.55 | 389,000 |
| 21 feb 2024 | 213.45 | 215.39 | 211.18 | 215.00 | 215.00 | 296,100 |
| 20 feb 2024 | 216.50 | 217.37 | 211.98 | 213.98 | 213.98 | 394,000 |
| 16 feb 2024 | 220.60 | 221.51 | 217.25 | 219.04 | 219.04 | 251,300 |
| 15 feb 2024 | 217.93 | 222.27 | 217.93 | 220.50 | 220.50 | 286,100 |
| 14 feb 2024 | 221.53 | 222.90 | 215.71 | 216.21 | 216.21 | 383,700 |
| 13 feb 2024 | 222.75 | 224.55 | 216.56 | 219.35 | 219.35 | 645,800 |
| 13 feb 2024 | 0.74 Dividendo | |||||
| 12 feb 2024 | 223.35 | 228.31 | 222.08 | 226.69 | 225.95 | 325,800 |
| 09 feb 2024 | 224.18 | 226.61 | 220.11 | 223.32 | 222.59 | 284,200 |
| 08 feb 2024 | 224.08 | 229.86 | 223.50 | 224.19 | 223.46 | 392,100 |
| 07 feb 2024 | 222.50 | 227.45 | 220.20 | 226.41 | 225.67 | 518,200 |
| 06 feb 2024 | 220.16 | 221.64 | 214.85 | 221.26 | 220.54 | 827,300 |
| 05 feb 2024 | 223.64 | 225.14 | 214.93 | 221.29 | 220.57 | 1,076,400 |
| 02 feb 2024 | 217.56 | 225.30 | 215.15 | 224.71 | 223.98 | 1,065,200 |
| 01 feb 2024 | 223.42 | 226.55 | 214.39 | 218.96 | 218.25 | 1,376,700 |
| 31 ene 2024 | 280.90 | 280.90 | 224.87 | 225.51 | 224.77 | 1,904,300 |
| 30 ene 2024 | 278.01 | 278.14 | 272.77 | 274.33 | 273.43 | 475,600 |
| 29 ene 2024 | 276.00 | 279.33 | 276.00 | 278.36 | 277.45 | 296,500 |
| 26 ene 2024 | 276.24 | 277.28 | 274.75 | 276.50 | 275.60 | 224,200 |
| 25 ene 2024 | 276.57 | 276.57 | 269.17 | 273.37 | 272.48 | 239,300 |
| 24 ene 2024 | 274.20 | 278.42 | 274.13 | 274.89 | 273.99 | 366,300 |
| 23 ene 2024 | 267.71 | 272.63 | 266.93 | 272.42 | 271.53 | 318,900 |
| 22 ene 2024 | 267.00 | 267.94 | 264.70 | 266.37 | 265.50 | 246,000 |
| 19 ene 2024 | 265.62 | 266.54 | 262.00 | 265.93 | 265.06 | 257,500 |
| 18 ene 2024 | 265.01 | 265.13 | 262.88 | 264.72 | 263.86 | 226,800 |
| 17 ene 2024 | 265.17 | 267.00 | 262.32 | 264.60 | 263.74 | 195,100 |
| 16 ene 2024 | 268.71 | 269.38 | 265.76 | 269.00 | 268.12 | 250,300 |
| 12 ene 2024 | 272.97 | 272.97 | 268.85 | 268.98 | 268.10 | 204,300 |
| 11 ene 2024 | 272.99 | 272.99 | 266.26 | 270.22 | 269.34 | 270,600 |
| 10 ene 2024 | 271.87 | 273.15 | 269.45 | 272.00 | 271.11 | 292,700 |
| 09 ene 2024 | 274.60 | 276.98 | 272.04 | 272.38 | 271.49 | 191,600 |
| 08 ene 2024 | 276.54 | 279.36 | 275.34 | 277.48 | 276.57 | 268,000 |
| 05 ene 2024 | 275.01 | 281.18 | 273.48 | 276.17 | 275.27 | 303,800 |
| 04 ene 2024 | 277.67 | 277.67 | 267.26 | 275.39 | 274.49 | 553,200 |
| 03 ene 2024 | 285.82 | 285.82 | 277.29 | 278.97 | 278.06 | 372,000 |
| 02 ene 2024 | 291.70 | 291.70 | 279.10 | 286.45 | 285.51 | 356,600 |
| 29 dic 2023 | 295.14 | 297.97 | 290.10 | 292.85 | 291.89 | 216,200 |
| 28 dic 2023 | 295.15 | 297.35 | 293.87 | 296.42 | 295.45 | 143,200 |
| 27 dic 2023 | 291.00 | 296.12 | 291.00 | 295.83 | 294.86 | 147,800 |
| 26 dic 2023 | 288.08 | 292.01 | 288.08 | 291.60 | 290.65 | 116,900 |
| 22 dic 2023 | 286.22 | 289.38 | 283.44 | 288.19 | 287.25 | 220,000 |
| 21 dic 2023 | 281.49 | 286.17 | 278.49 | 285.68 | 284.75 | 204,300 |
| 20 dic 2023 | 281.49 | 286.64 | 275.96 | 278.44 | 277.53 | 337,700 |
| 19 dic 2023 | 282.44 | 283.71 | 277.87 | 281.90 | 280.98 | 322,300 |
| 18 dic 2023 | 284.55 | 285.86 | 275.83 | 281.95 | 281.03 | 284,100 |
| 15 dic 2023 | 282.56 | 282.56 | 275.92 | 279.20 | 278.29 | 737,200 |
| 14 dic 2023 | 273.30 | 287.99 | 272.36 | 284.16 | 283.23 | 626,300 |
| 13 dic 2023 | 264.53 | 271.36 | 263.04 | 271.13 | 270.24 | 242,200 |
| 12 dic 2023 | 263.43 | 264.26 | 260.77 | 263.77 | 262.91 | 294,700 |
| 11 dic 2023 | 261.76 | 263.86 | 260.96 | 263.27 | 262.41 | 317,900 |
| 08 dic 2023 | 260.00 | 262.11 | 259.05 | 261.68 | 260.83 | 402,700 |
| 07 dic 2023 | 264.14 | 270.33 | 258.51 | 260.88 | 260.03 | 395,000 |
| 06 dic 2023 | 253.45 | 265.08 | 253.45 | 262.05 | 261.19 | 805,600 |
| 05 dic 2023 | 238.56 | 253.91 | 238.56 | 251.27 | 250.45 | 503,700 |
| 04 dic 2023 | 239.54 | 242.26 | 236.61 | 238.56 | 237.78 | 364,900 |
| 01 dic 2023 | 240.02 | 244.18 | 236.40 | 240.17 | 239.39 | 268,000 |
| 30 nov 2023 | 238.83 | 241.57 | 236.94 | 240.12 | 239.34 | 601,800 |
| 29 nov 2023 | 230.99 | 238.64 | 230.83 | 237.09 | 236.32 | 337,400 |
| 28 nov 2023 | 230.38 | 232.81 | 230.00 | 230.99 | 230.24 | 243,500 |
| 27 nov 2023 | 231.15 | 231.49 | 228.93 | 230.28 | 229.53 | 212,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.