54.43
0.76%
0.41
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 |
---|---|---|---|---|---|
2024-09-30 | $54.43 | $53.61 | $0.82 | 407,872.0 | +0.76% |
2024-09-27 | $54.14 | $53.68 | $0.46 | 128,986.0 | +0.41% |
2024-09-26 | $54.75 | $53.65 | $1.10 | 343,399.0 | -1.84% |
2024-09-25 | $55.24 | $54.69 | $0.5491 | 316,458.0 | -0.69% |
2024-09-24 | $55.42 | $54.83 | $0.59 | 137,188.0 | -0.04% |
2024-09-23 | $55.23 | $54.33 | $0.90 | 738,316.0 | +1.41% |
2024-09-20 | $54.44 | $53.78 | $0.655 | 107,018.0 | +0.59% |
2024-09-19 | $54.98 | $54.01 | $0.97 | 279,349.0 | -0.53% |
2024-09-18 | $55.08 | $54.28 | $0.8015 | 61,240.0 | -0.53% |
2024-09-17 | $54.88 | $54.41 | $0.47 | 326,135.0 | +0.20% |
2024-09-16 | $54.63 | $54.17 | $0.46 | 95,881.0 | +0.85% |
2024-09-13 | $54.13 | $53.53 | $0.60 | 84,217.0 | +1.61% |
2024-09-12 | $53.45 | $52.91 | $0.54 | 65,096.0 | +0.78% |
2024-09-11 | $53.06 | $52.35 | $0.71 | 100,819.0 | -0.40% |
2024-09-10 | $53.32 | $52.60 | $0.72 | 142,477.0 | -0.11% |
2024-09-09 | $53.49 | $53.13 | $0.3584 | 123,248.0 | -0.45% |
2024-09-06 | $54.06 | $53.07 | $0.99 | 145,688.0 | -0.93% |
2024-09-05 | $54.02 | $53.65 | $0.37 | 113,584.0 | +1.13% |
2024-09-04 | $53.95 | $53.27 | $0.68 | 210,832.0 | -0.75% |
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) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-09 | $55.42 | $52.35 | $3.07 | 4,465,702.0 | +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% |
Global X Mlp Energy Infrastructure Etf Storia dei prezzi delle azioni (MLPX) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $43.90 | $39.35 | $4.55 | 3,284,505.0 | -6.06% |
2022-11 | $43.50 | $41.04 | $2.46 | 1,854,942.0 | +2.89% |
2022-10 | $42.39 | $37.90 | $4.48 | 3,659,375.0 | +12.51% |
2022-09 | $43.23 | $36.29 | $6.94 | 3,323,010.0 | -10.27% |
2022-08 | $44.38 | $39.36 | $5.02 | 3,954,584.0 | -0.69% |
2022-07 | $42.47 | $35.81 | $6.66 | 3,255,375.0 | +10.36% |
2022-06 | $45.94 | $36.33 | $9.61 | 4,674,656.0 | -13.13% |
2022-05 | $44.57 | $39.80 | $4.77 | 3,762,018.0 | +5.33% |
2022-04 | $45.35 | $40.60 | $4.75 | 4,466,284.0 | -2.50% |
2022-03 | $43.49 | $38.50 | $4.99 | 5,574,368.0 | +7.50% |
2022-02 | $39.79 | $36.96 | $2.83 | 3,566,451.0 | +3.22% |
2022-01 | $39.26 | $35.38 | $3.88 | 3,659,561.0 | +9.00% |
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):