Scarica l'app Stockscreener
25.10
0.09%
0.0238
Dopo l'orario di chiusura:
25.20
0.1012
+0.40%
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $25.20 | $25.07 | $0.13 | 3,733.0 | +0.09% |
| 2026-07-23 | $25.10 | $25.03 | $0.0737 | 15,428.0 | +0.12% |
| 2026-07-22 | $25.10 | $25.00 | $0.10 | 5,133.0 | +0.48% |
| 2026-07-21 | $24.95 | $24.85 | $0.10 | 16,694.0 | -0.24% |
| 2026-07-20 | $25.09 | $24.89 | $0.20 | 12,620.0 | -0.45% |
| 2026-07-17 | $25.29 | $25.01 | $0.28 | 15,784.0 | -0.30% |
| 2026-07-16 | $25.21 | $25.04 | $0.168 | 8,131.0 | -0.10% |
| 2026-07-15 | $25.21 | $25.18 | $0.03 | 8,683.0 | +0.20% |
| 2026-07-14 | $25.22 | $25.00 | $0.2172 | 6,002.0 | -0.07% |
| 2026-07-13 | $25.19 | $25.06 | $0.1299 | 5,444.0 | +0.26% |
| 2026-07-10 | $25.17 | $25.00 | $0.17 | 12,918.0 | -0.03% |
| 2026-07-09 | $25.18 | $25.04 | $0.139 | 9,462.0 | -0.10% |
| 2026-07-08 | $25.16 | $24.90 | $0.26 | 6,342.0 | +0.52% |
| 2026-07-07 | $25.10 | $24.90 | $0.20 | 8,051.0 | +0.32% |
| 2026-07-06 | $24.98 | $24.79 | $0.19 | 9,443.0 | +0.14% |
| 2026-07-02 | $24.99 | $24.76 | $0.23 | 7,843.0 | +0.24% |
| 2026-07-01 | $24.94 | $24.65 | $0.29 | 9,345.0 | -0.41% |
| 2026-06-30 | $25.03 | $24.84 | $0.19 | 10,077.0 | -0.22% |
| 2026-06-29 | $25.03 | $24.93 | $0.10 | 10,003.0 | +0.06% |
| 2026-06-26 | $25.05 | $24.72 | $0.33 | 7,482.0 | +0.06% |
| 2026-06-25 | $25.01 | $24.65 | $0.36 | 10,063.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $25.29 | $24.65 | $0.64 | 164,789.0 | +0.66% |
| 2026-06 | $25.54 | $24.54 | $1.00 | 185,360.0 | +1.32% |
| 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% |
0.36%
0.42%
Capitalizzazione:
|
Volume (24 ore):