Scarica l'app Stockscreener
24.84
0.19%
-0.0461
Pre-mercato:
24.64
-0.2007
-0.81%
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 |
|---|---|---|---|---|---|
| 2026-06-17 | $24.99 | $24.75 | $0.2369 | 15,821.0 | -0.19% |
| 2026-06-16 | $25.18 | $24.82 | $0.36 | 9,811.0 | -1.32% |
| 2026-06-15 | $25.37 | $25.00 | $0.37 | 20,570.0 | -0.49% |
| 2026-06-12 | $25.54 | $25.20 | $0.3399 | 5,725.0 | +0.43% |
| 2026-06-11 | $25.54 | $25.23 | $0.305 | 7,573.0 | -0.26% |
| 2026-06-10 | $25.50 | $25.19 | $0.31 | 5,794.0 | +0.84% |
| 2026-06-09 | $25.18 | $24.97 | $0.21 | 10,567.0 | -0.19% |
| 2026-06-08 | $25.25 | $25.06 | $0.185 | 5,182.0 | +0.20% |
| 2026-06-05 | $25.37 | $25.08 | $0.2894 | 4,735.0 | -0.69% |
| 2026-06-04 | $25.26 | $24.95 | $0.3149 | 6,155.0 | +0.87% |
| 2026-06-03 | $25.27 | $24.98 | $0.29 | 10,416.0 | +0.22% |
| 2026-06-02 | $25.10 | $24.54 | $0.5621 | 14,478.0 | +1.04% |
| 2026-06-01 | $24.89 | $24.61 | $0.2799 | 4,789.0 | +0.50% |
| 2026-05-29 | $25.05 | $24.61 | $0.44 | 15,015.0 | -1.82% |
| 2026-05-28 | $25.21 | $25.02 | $0.19 | 8,148.0 | -0.33% |
| 2026-05-27 | $25.33 | $25.13 | $0.1999 | 7,818.0 | -0.97% |
| 2026-05-26 | $25.54 | $25.18 | $0.3599 | 19,426.0 | -0.22% |
| 2026-05-22 | $25.55 | $25.30 | $0.2487 | 10,982.0 | -0.19% |
| 2026-05-21 | $25.52 | $25.30 | $0.22 | 3,346.0 | +0.55% |
| 2026-05-20 | $25.64 | $25.33 | $0.31 | 3,656.0 | -0.27% |
| 2026-05-19 | $25.59 | $25.18 | $0.41 | 51,155.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $25.54 | $24.54 | $1.00 | 137,437.0 | +0.94% |
| 2026-05 | $25.75 | $24.61 | $1.14 | 249,829.0 | -2.98% |
| 2026-04 | $25.84 | $24.50 | $1.34 | 321,519.0 | -0.67% |
| 2026-03 | $25.94 | $25.25 | $0.6899 | 618,992.0 | -0.19% |
| 2026-02 | $25.95 | $25.25 | $0.70 | 276,864.0 | +0.74% |
| 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% |
0.89%
Capitalizzazione:
|
Volume (24 ore):