Scarica l'app Stockscreener
25.03
0.37%
0.093
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $25.12 | $24.83 | $0.29 | 16,933.0 | +0.37% |
| 2026-01-08 | $25.01 | $24.84 | $0.1702 | 8,332.0 | +0.66% |
| 2026-01-07 | $24.86 | $24.77 | $0.086 | 5,210.0 | -0.05% |
| 2026-01-06 | $25.24 | $24.72 | $0.52 | 10,468.0 | -0.69% |
| 2026-01-05 | $25.12 | $24.77 | $0.35 | 18,032.0 | -0.83% |
| 2026-01-02 | $25.18 | $24.97 | $0.207 | 30,213.0 | +0.73% |
| 2025-12-31 | $25.10 | $24.90 | $0.20 | 17,774.0 | -0.27% |
| 2025-12-30 | $25.06 | $24.93 | $0.1299 | 25,224.0 | -1.78% |
| 2025-12-29 | $25.58 | $25.48 | $0.10 | 7,393.0 | +0.15% |
| 2025-12-26 | $25.55 | $25.44 | $0.1105 | 8,180.0 | -0.20% |
| 2025-12-24 | $25.54 | $25.47 | $0.07 | 10,667.0 | +0.21% |
| 2025-12-23 | $25.52 | $25.36 | $0.155 | 14,768.0 | +0.59% |
| 2025-12-22 | $25.34 | $25.26 | $0.08 | 5,678.0 | -0.37% |
| 2025-12-19 | $25.46 | $25.39 | $0.07 | 12,042.0 | +0.31% |
| 2025-12-18 | $25.55 | $25.31 | $0.2417 | 7,603.0 | -0.39% |
| 2025-12-17 | $25.47 | $25.26 | $0.21 | 5,273.0 | +0.82% |
| 2025-12-16 | $25.51 | $25.22 | $0.2874 | 4,645.0 | -1.07% |
| 2025-12-15 | $25.59 | $25.43 | $0.155 | 9,834.0 | +0.10% |
| 2025-12-12 | $25.57 | $25.41 | $0.16 | 6,580.0 | +0.08% |
| 2025-12-11 | $25.51 | $25.41 | $0.0962 | 5,581.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $25.24 | $24.72 | $0.52 | 106,121.0 | +0.19% |
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% |
0.64%
Capitalizzazione:
|
Volume (24 ore):