Scarica l'app Stockscreener
25.00
1.94%
-0.4957
Dopo l'orario di chiusura:
24.69
-0.31
-1.24%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $25.50 | $25.00 | $0.50 | 29,012.0 | -1.94% |
| 2025-10-09 | $25.90 | $25.50 | $0.4043 | 9,401.0 | -1.16% |
| 2025-10-08 | $25.83 | $25.70 | $0.13 | 6,229.0 | +0.09% |
| 2025-10-07 | $25.80 | $25.73 | $0.075 | 4,892.0 | -0.09% |
| 2025-10-06 | $25.85 | $25.74 | $0.11 | 7,104.0 | -0.01% |
| 2025-10-03 | $25.88 | $25.68 | $0.20 | 13,488.0 | +0.39% |
| 2025-10-02 | $25.85 | $25.63 | $0.2205 | 12,583.0 | -0.43% |
| 2025-10-01 | $25.84 | $25.77 | $0.0675 | 18,227.0 | +0.02% |
| 2025-09-30 | $25.83 | $25.72 | $0.11 | 3,251.0 | +0.03% |
| 2025-09-29 | $25.84 | $25.75 | $0.0862 | 5,793.0 | -0.31% |
| 2025-09-26 | $25.92 | $25.85 | $0.07 | 9,684.0 | +0.36% |
| 2025-09-25 | $25.83 | $25.70 | $0.125 | 4,837.0 | +0.05% |
| 2025-09-24 | $25.77 | $25.59 | $0.1773 | 1,213.0 | +0.71% |
| 2025-09-23 | $25.63 | $25.52 | $0.11 | 4,512.0 | +0.38% |
| 2025-09-22 | $25.70 | $25.40 | $0.2995 | 12,375.0 | -0.82% |
| 2025-09-19 | $25.81 | $25.67 | $0.1364 | 7,741.0 | -0.33% |
| 2025-09-18 | $25.83 | $25.74 | $0.0918 | 4,841.0 | +0.17% |
| 2025-09-17 | $25.74 | $25.65 | $0.0919 | 3,366.0 | +0.36% |
| 2025-09-16 | $25.68 | $25.58 | $0.1015 | 5,144.0 | +0.27% |
| 2025-09-15 | $25.74 | $25.58 | $0.16 | 8,170.0 | -0.34% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $25.90 | $25.00 | $0.90 | 129,948.0 | -3.12% |
| 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% |
1.71%
Capitalizzazione:
|
Volume (24 ore):