Scarica l'app Stockscreener
25.15
0.83%
0.2066
Dopo l'orario di chiusura:
25.25
0.1034
+0.41%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $25.25 | $24.78 | $0.4699 | 3,518.0 | +0.83% |
| 2026-08-13 | $25.10 | $24.60 | $0.50 | 6,782.0 | -0.48% |
| 2026-08-12 | $25.06 | $24.75 | $0.3106 | 6,943.0 | +1.30% |
| 2026-08-11 | $24.93 | $24.71 | $0.215 | 4,190.0 | +0.36% |
| 2026-08-10 | $24.76 | $24.39 | $0.37 | 11,713.0 | +1.38% |
| 2026-08-07 | $24.71 | $24.25 | $0.46 | 12,707.0 | -1.11% |
| 2026-08-06 | $24.66 | $24.36 | $0.2998 | 12,430.0 | +0.62% |
| 2026-08-05 | $24.57 | $24.35 | $0.2199 | 16,943.0 | -1.11% |
| 2026-08-04 | $24.78 | $24.38 | $0.3999 | 22,083.0 | +0.12% |
| 2026-08-03 | $24.81 | $24.59 | $0.2265 | 12,490.0 | -0.79% |
| 2026-07-31 | $24.91 | $24.72 | $0.19 | 2,960.0 | +0.58% |
| 2026-07-30 | $24.75 | $24.62 | $0.1218 | 5,146.0 | +0.22% |
| 2026-07-29 | $24.75 | $24.50 | $0.25 | 5,377.0 | +0.14% |
| 2026-07-28 | $24.77 | $24.58 | $0.1899 | 12,521.0 | -0.59% |
| 2026-07-27 | $24.93 | $24.76 | $0.17 | 54,526.0 | -1.23% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $25.25 | $24.25 | $0.9999 | 113,317.0 | +1.08% |
| 2026-07 | $25.29 | $24.50 | $0.79 | 241,586.0 | -0.22% |
| 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% |
0.43%
0.32%
Capitalizzazione:
|
Volume (24 ore):