Scarica l'app Stockscreener
60.31
0.07%
-0.04
Dopo l'orario di chiusura:
60.31
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Global X Mlp Energy Infrastructure Etf (MLPX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-15 | $60.34 | $59.81 | $0.53 | 316,022.0 | -0.07% |
| 2025-12-12 | $60.66 | $59.89 | $0.7705 | 459,017.0 | +0.10% |
| 2025-12-11 | $60.48 | $59.89 | $0.591 | 577,626.0 | +0.30% |
| 2025-12-10 | $60.86 | $59.84 | $1.02 | 388,985.0 | -1.05% |
| 2025-12-09 | $61.58 | $60.74 | $0.84 | 218,643.0 | -0.41% |
| 2025-12-08 | $61.33 | $60.95 | $0.38 | 282,818.0 | -0.86% |
| 2025-12-05 | $62.00 | $61.44 | $0.56 | 363,496.0 | -0.23% |
| 2025-12-04 | $61.67 | $60.71 | $0.96 | 211,112.0 | +1.68% |
| 2025-12-03 | $60.93 | $60.30 | $0.637 | 128,820.0 | +1.02% |
| 2025-12-02 | $61.01 | $60.04 | $0.9699 | 199,909.0 | -1.46% |
| 2025-12-01 | $61.11 | $60.63 | $0.48 | 229,939.0 | +0.12% |
| 2025-11-28 | $60.95 | $60.12 | $0.83 | 132,278.0 | +1.37% |
| 2025-11-26 | $60.28 | $59.59 | $0.695 | 510,756.0 | +0.84% |
| 2025-11-25 | $59.64 | $58.92 | $0.712 | 676,195.0 | +0.34% |
| 2025-11-24 | $59.65 | $58.86 | $0.79 | 1,214,582.0 | -0.50% |
| 2025-11-21 | $59.84 | $59.06 | $0.78 | 527,986.0 | +0.12% |
| 2025-11-20 | $60.59 | $59.38 | $1.22 | 506,373.0 | -0.22% |
| 2025-11-19 | $59.85 | $59.05 | $0.805 | 266,186.0 | -0.10% |
| 2025-11-18 | $59.99 | $59.48 | $0.51 | 231,972.0 | -0.02% |
| 2025-11-17 | $60.56 | $59.61 | $0.95 | 349,920.0 | -1.01% |
Global X Mlp Energy Infrastructure Etf Stock (MLPX) 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 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 MLPX. 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 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Mlp Energy Infrastructure Etf Storia dei prezzi delle azioni (MLPX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $62.00 | $59.81 | $2.19 | 3,692,409.0 | -0.90% |
| 2025-11 | $60.95 | $57.66 | $3.29 | 9,287,248.0 | +3.93% |
| 2025-10 | $63.03 | $57.78 | $5.25 | 7,418,222.0 | -6.62% |
| 2025-09 | $63.59 | $59.68 | $3.91 | 5,652,360.0 | +1.88% |
| 2025-08 | $62.63 | $59.36 | $3.27 | 7,002,434.0 | -1.01% |
| 2025-07 | $62.83 | $60.19 | $2.64 | 7,067,531.0 | -0.77% |
| 2025-06 | $63.26 | $60.56 | $2.70 | 6,981,460.0 | +3.42% |
| 2025-05 | $61.53 | $59.30 | $2.23 | 6,614,265.0 | +0.73% |
| 2025-04 | $65.14 | $53.54 | $11.60 | 9,853,604.0 | -5.74% |
| 2025-03 | $65.57 | $58.83 | $6.74 | 9,170,198.0 | +0.95% |
| 2025-02 | $64.71 | $60.03 | $4.68 | 14,922,220.0 | +0.96% |
| 2025-01 | $67.47 | $60.66 | $6.81 | 15,611,484.0 | +3.39% |
Global X Mlp Energy Infrastructure Etf Storia dei prezzi delle azioni (MLPX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $64.48 | $57.94 | $6.54 | 9,218,316.0 | -6.36% |
| 2024-11 | $64.72 | $56.32 | $8.40 | 7,830,105.0 | +13.30% |
| 2024-10 | $57.68 | $54.01 | $3.67 | 6,552,165.0 | +4.30% |
| 2024-09 | $55.42 | $52.35 | $3.07 | 4,057,830.0 | +0.26% |
| 2024-08 | $54.29 | $49.52 | $4.77 | 5,116,300.0 | +2.30% |
| 2024-07 | $53.81 | $50.73 | $3.08 | 6,638,803.0 | +3.96% |
| 2024-06 | $51.15 | $48.71 | $2.44 | 2,882,742.0 | +2.55% |
| 2024-05 | $50.67 | $47.75 | $2.92 | 3,266,643.0 | +2.64% |
| 2024-04 | $49.67 | $46.69 | $2.98 | 8,455,273.0 | -1.00% |
| 2024-03 | $49.03 | $45.90 | $3.13 | 1,995,603.0 | +6.85% |
| 2024-02 | $45.97 | $43.12 | $2.85 | 1,997,004.0 | +2.60% |
| 2024-01 | $45.58 | $43.67 | $1.91 | 1,787,529.0 | +0.16% |
Global X Mlp Energy Infrastructure Etf Storia dei prezzi delle azioni (MLPX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $45.56 | $43.02 | $2.54 | 1,490,082.0 | -0.71% |
| 2023-11 | $45.03 | $42.29 | $2.74 | 1,504,703.0 | +5.97% |
| 2023-10 | $44.19 | $40.38 | $3.81 | 1,537,115.0 | +0.06% |
| 2023-09 | $43.49 | $41.73 | $1.76 | 1,533,149.0 | -0.86% |
| 2023-08 | $43.50 | $41.82 | $1.68 | 1,507,140.0 | -1.24% |
| 2023-07 | $43.34 | $40.86 | $2.48 | 1,650,584.0 | +4.14% |
| 2023-06 | $41.78 | $38.56 | $3.22 | 1,378,019.0 | +7.72% |
| 2023-05 | $40.97 | $38.30 | $2.67 | 1,895,326.0 | -5.56% |
| 2023-04 | $41.17 | $39.58 | $1.59 | 1,859,913.0 | +2.28% |
| 2023-03 | $41.73 | $37.00 | $4.73 | 2,936,644.0 | -0.50% |
| 2023-02 | $42.64 | $39.90 | $2.74 | 6,454,479.0 | -5.48% |
| 2023-01 | $42.88 | $39.60 | $3.28 | 2,433,587.0 | +4.22% |
0.38%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):