Scarica l'app Stockscreener
24.62
0.14%
0.0339
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $24.64 | $24.45 | $0.19 | 8,595.0 | +0.14% |
| 2025-10-31 | $24.59 | $24.47 | $0.1199 | 4,622.0 | +0.00% |
| 2025-10-30 | $24.66 | $24.45 | $0.21 | 9,420.0 | +0.37% |
| 2025-10-29 | $24.66 | $24.50 | $0.16 | 7,486.0 | -0.55% |
| 2025-10-28 | $24.72 | $24.57 | $0.1524 | 6,517.0 | -0.27% |
| 2025-10-27 | $24.70 | $24.56 | $0.14 | 7,327.0 | +0.37% |
| 2025-10-24 | $24.71 | $24.54 | $0.17 | 17,723.0 | -0.44% |
| 2025-10-23 | $24.85 | $24.70 | $0.149 | 6,573.0 | -0.24% |
| 2025-10-22 | $24.84 | $24.72 | $0.1236 | 1,974.0 | +0.16% |
| 2025-10-21 | $24.75 | $24.69 | $0.06 | 16,005.0 | +0.04% |
| 2025-10-20 | $24.74 | $24.50 | $0.24 | 6,150.0 | +0.04% |
| 2025-10-17 | $24.75 | $24.65 | $0.099 | 2,061.0 | +0.12% |
| 2025-10-16 | $25.13 | $24.69 | $0.44 | 11,250.0 | -1.45% |
| 2025-10-15 | $25.32 | $24.98 | $0.34 | 7,788.0 | +0.48% |
| 2025-10-14 | $25.03 | $24.78 | $0.25 | 3,458.0 | -0.65% |
| 2025-10-13 | $25.17 | $25.00 | $0.175 | 3,410.0 | +0.38% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.64 | $24.45 | $0.19 | 17,190.0 | +0.14% |
| 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% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):