61.91
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 |
---|---|---|---|---|---|
2025-07-29 | $61.91 | $60.89 | $1.02 | 396,756.0 | +1.71% |
2025-07-28 | $61.42 | $60.55 | $0.87 | 137,508.0 | +0.46% |
2025-07-25 | $61.40 | $60.59 | $0.81 | 167,667.0 | -0.87% |
2025-07-24 | $61.25 | $60.48 | $0.775 | 438,101.0 | +0.99% |
2025-07-23 | $60.72 | $60.52 | $0.20 | 191,334.0 | +0.31% |
2025-07-22 | $60.80 | $60.33 | $0.4678 | 373,229.0 | +0.23% |
2025-07-21 | $61.97 | $60.19 | $1.78 | 474,651.0 | -2.83% |
2025-07-18 | $62.47 | $61.42 | $1.05 | 759,677.0 | +1.28% |
2025-07-17 | $61.30 | $60.57 | $0.7339 | 274,377.0 | +0.11% |
2025-07-16 | $61.58 | $60.87 | $0.706 | 368,006.0 | -0.38% |
2025-07-15 | $62.01 | $60.99 | $1.02 | 605,700.0 | -1.16% |
2025-07-14 | $62.10 | $61.38 | $0.717 | 447,788.0 | +1.12% |
2025-07-11 | $61.61 | $60.98 | $0.635 | 205,073.0 | +0.43% |
2025-07-10 | $61.12 | $60.27 | $0.85 | 248,669.0 | +0.03% |
2025-07-09 | $61.44 | $60.75 | $0.69 | 274,108.0 | -0.10% |
2025-07-08 | $61.47 | $60.59 | $0.885 | 213,152.0 | -0.15% |
2025-07-07 | $61.70 | $60.67 | $1.03 | 221,612.0 | -0.99% |
2025-07-03 | $62.02 | $61.42 | $0.60 | 71,641.0 | +0.13% |
2025-07-02 | $62.09 | $60.75 | $1.34 | 269,411.0 | +0.67% |
2025-07-01 | $62.83 | $61.03 | $1.80 | 539,455.0 | -2.11% |
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 |
---|---|---|---|---|---|
2025-07 | $62.83 | $60.19 | $2.64 | 7,074,671.0 | -1.20% |
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% |
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):