Scarica l'app Stockscreener
25.59
0.45%
0.115
Storico Dei Prezzi Delle Azioni Di Global X Mlp Energy Infrastructure Covered Call Etf (MLPD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02-13 | $25.59 | $25.41 | $0.18 | 19,304.0 | +0.20% |
| 2026-02-12 | $25.59 | $25.40 | $0.1858 | 6,019.0 | -0.41% |
| 2026-02-11 | $25.59 | $25.45 | $0.139 | 10,038.0 | +0.13% |
| 2026-02-10 | $25.58 | $25.52 | $0.06 | 8,131.0 | +0.43% |
| 2026-02-09 | $25.57 | $25.44 | $0.131 | 36,667.0 | +0.52% |
| 2026-02-06 | $25.49 | $25.29 | $0.20 | 14,355.0 | -0.29% |
| 2026-02-05 | $25.47 | $25.25 | $0.2199 | 15,068.0 | +0.04% |
| 2026-02-04 | $25.48 | $25.34 | $0.1351 | 4,809.0 | -0.29% |
| 2026-02-03 | $25.49 | $25.25 | $0.24 | 10,962.0 | +0.46% |
| 2026-02-02 | $25.49 | $25.26 | $0.23 | 10,732.0 | -0.28% |
| 2026-01-30 | $25.45 | $25.29 | $0.1599 | 6,671.0 | -0.18% |
| 2026-01-29 | $25.45 | $25.20 | $0.245 | 8,511.0 | +0.53% |
| 2026-01-28 | $25.43 | $25.16 | $0.2792 | 13,343.0 | +0.40% |
| 2026-01-27 | $25.42 | $25.16 | $0.255 | 12,955.0 | +0.16% |
| 2026-01-26 | $25.20 | $25.07 | $0.13 | 13,427.0 | -0.24% |
| 2026-01-23 | $25.46 | $25.20 | $0.26 | 23,465.0 | -0.42% |
| 2026-01-22 | $25.40 | $25.21 | $0.19 | 21,225.0 | +0.43% |
| 2026-01-21 | $25.25 | $25.12 | $0.1299 | 14,923.0 | +0.43% |
| 2026-01-20 | $25.31 | $25.10 | $0.21 | 11,451.0 | -0.91% |
| 2026-01-16 | $25.40 | $25.16 | $0.24 | 47,191.0 | +0.59% |
| 2026-01-15 | $25.23 | $25.14 | $0.0899 | 8,818.0 | -0.11% |
| 2026-01-14 | $25.24 | $25.13 | $0.1103 | 11,119.0 | +0.24% |
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Mlp Energy Infrastructure Covered Call Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MLPD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Mlp Energy Infrastructure Covered Call Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Mlp Energy Infrastructure Covered Call Etf Storia dei prezzi delle azioni (MLPD) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02 | $25.59 | $25.25 | $0.34 | 136,085.0 | +0.49% |
| 2026-01 | $25.46 | $24.72 | $0.74 | 294,298.0 | +1.65% |
Global X Mlp Energy Infrastructure Covered Call Etf Storia dei prezzi delle azioni (MLPD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.59 | $24.93 | $0.6599 | 191,030.0 | -1.19% |
| 2025-11 | $25.42 | $24.30 | $1.12 | 140,869.0 | +3.11% |
| 2025-10 | $25.90 | $24.45 | $1.45 | 212,700.0 | -4.71% |
| 2025-09 | $25.92 | $25.12 | $0.80 | 99,484.0 | +1.22% |
| 2025-08 | $25.63 | $24.98 | $0.6482 | 398,989.0 | +0.76% |
| 2025-07 | $25.46 | $24.77 | $0.69 | 161,810.0 | +0.69% |
| 2025-06 | $25.18 | $24.51 | $0.67 | 94,950.0 | +2.53% |
| 2025-05 | $24.77 | $23.93 | $0.845 | 84,834.0 | +2.04% |
| 2025-04 | $25.28 | $21.30 | $3.98 | 172,189.0 | -4.14% |
| 2025-03 | $25.28 | $23.94 | $1.34 | 67,996.0 | +0.48% |
| 2025-02 | $25.46 | $24.32 | $1.14 | 74,557.0 | +0.48% |
| 2025-01 | $25.93 | $24.72 | $1.21 | 86,495.0 | -2.92% |
Global X Mlp Energy Infrastructure Covered Call Etf Storia dei prezzi delle azioni (MLPD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.11 | $25.35 | $0.7586 | 56,076.0 | -2.06% |
| 2024-11 | $26.15 | $25.48 | $0.67 | 303,095.0 | +1.74% |
| 2024-10 | $25.87 | $25.42 | $0.4501 | 54,254.0 | +1.06% |
| 2024-09 | $25.58 | $25.21 | $0.3692 | 25,007.0 | -0.47% |
| 2024-08 | $25.53 | $24.20 | $1.33 | 18,312.0 | +1.01% |
| 2024-07 | $25.45 | $24.48 | $0.9698 | 57,740.0 | +0.32% |
| 2024-06 | $25.15 | $24.72 | $0.4203 | 6,726.0 | +1.22% |
| 2024-05 | $25.06 | $24.49 | $0.5635 | 27,607.0 | +0.00% |
1.00%
Capitalizzazione:
|
Volume (24 ore):