Stockscreener 앱 받기
48.28
0.90%
0.43
Alerian Mlp Etf 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $48.32 | $47.87 | $0.45 | 2,612,008.0 | +0.90% |
| 2024-11-15 | $48.05 | $47.40 | $0.65 | 2,874,148.0 | +0.84% |
| 2024-11-14 | $47.45 | $46.96 | $0.4906 | 1,242,810.0 | +0.98% |
| 2024-11-13 | $47.27 | $46.81 | $0.4599 | 1,352,965.0 | -1.80% |
| 2024-11-12 | $48.29 | $47.66 | $0.63 | 1,434,012.0 | -0.58% |
| 2024-11-11 | $48.36 | $48.01 | $0.355 | 942,034.0 | -0.10% |
| 2024-11-08 | $48.49 | $47.98 | $0.515 | 1,390,741.0 | -0.35% |
| 2024-11-07 | $48.67 | $48.14 | $0.535 | 1,925,201.0 | -0.06% |
| 2024-11-06 | $48.51 | $47.95 | $0.555 | 2,277,973.0 | +1.87% |
| 2024-11-05 | $47.49 | $46.85 | $0.64 | 1,477,141.0 | +1.50% |
| 2024-11-04 | $46.94 | $46.58 | $0.36 | 2,812,434.0 | +0.67% |
| 2024-11-01 | $46.83 | $46.48 | $0.35 | 1,465,243.0 | -0.04% |
| 2024-10-31 | $46.78 | $46.48 | $0.2989 | 1,567,813.0 | -0.51% |
| 2024-10-30 | $46.96 | $46.69 | $0.2699 | 888,755.0 | -0.17% |
| 2024-10-29 | $46.85 | $46.45 | $0.40 | 2,029,589.0 | +0.36% |
| 2024-10-28 | $46.80 | $46.53 | $0.27 | 819,612.0 | -0.43% |
| 2024-10-25 | $47.09 | $46.73 | $0.36 | 1,473,410.0 | -0.15% |
| 2024-10-24 | $47.08 | $46.82 | $0.26 | 898,430.0 | -0.04% |
| 2024-10-23 | $46.98 | $46.70 | $0.28 | 2,010,739.0 | +0.17% |
| 2024-10-22 | $46.91 | $46.62 | $0.29 | 650,320.0 | +0.39% |
Alerian Mlp Etf 주식 (AMLP) 연도별 가격 이력
이 심층 분석에서는 Alerian Mlp Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerian Mlp Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.67 | $46.48 | $2.20 | 24,418,718.0 | +3.83% |
| 2024-10 | $47.99 | $46.45 | $1.54 | 30,248,026.0 | -1.34% |
| 2024-09 | $47.96 | $46.06 | $1.90 | 25,046,239.0 | -0.42% |
| 2024-08 | $48.30 | $44.21 | $4.09 | 35,853,267.0 | -1.56% |
| 2024-07 | $49.44 | $47.72 | $1.72 | 26,616,007.0 | +0.21% |
| 2024-06 | $48.14 | $44.66 | $3.48 | 20,907,318.0 | +4.58% |
| 2024-05 | $47.90 | $44.96 | $2.94 | 29,439,184.0 | -2.15% |
| 2024-04 | $48.48 | $45.40 | $3.08 | 28,208,494.0 | -1.20% |
| 2024-03 | $47.55 | $45.78 | $1.77 | 19,095,468.0 | +3.87% |
| 2024-02 | $46.27 | $43.02 | $3.25 | 28,977,325.0 | +2.81% |
| 2024-01 | $45.11 | $42.25 | $2.86 | 27,925,993.0 | +4.52% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.43 | $41.06 | $3.37 | 29,726,329.0 | -3.50% |
| 2023-11 | $44.13 | $41.19 | $2.94 | 32,025,564.0 | +5.00% |
| 2023-10 | $43.33 | $40.03 | $3.30 | 33,398,912.0 | -0.57% |
| 2023-09 | $42.95 | $40.75 | $2.20 | 37,783,119.0 | +2.60% |
| 2023-08 | $41.61 | $40.05 | $1.56 | 28,430,592.0 | -1.41% |
| 2023-07 | $41.77 | $38.88 | $2.89 | 17,657,297.0 | +6.40% |
| 2023-06 | $39.54 | $37.47 | $2.07 | 23,710,456.0 | +4.62% |
| 2023-05 | $39.92 | $37.06 | $2.86 | 31,266,909.0 | -4.51% |
| 2023-04 | $39.73 | $38.44 | $1.29 | 19,430,292.0 | +1.55% |
| 2023-03 | $40.09 | $35.68 | $4.41 | 40,711,943.0 | -0.59% |
| 2023-02 | $41.13 | $38.84 | $2.29 | 25,032,416.0 | -3.74% |
| 2023-01 | $41.24 | $37.05 | $4.19 | 29,420,853.0 | +6.09% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.18 | $36.38 | $3.80 | 40,484,294.0 | -4.94% |
| 2022-11 | $42.47 | $39.42 | $3.05 | 37,178,894.0 | -4.44% |
| 2022-10 | $42.14 | $36.78 | $5.36 | 40,374,670.0 | +14.63% |
| 2022-09 | $40.89 | $34.69 | $6.20 | 44,664,947.0 | -7.51% |
| 2022-08 | $41.35 | $37.16 | $4.19 | 41,934,987.0 | +1.78% |
| 2022-07 | $39.61 | $32.25 | $7.36 | 42,824,634.0 | +12.74% |
| 2022-06 | $42.18 | $32.65 | $9.53 | 74,363,052.0 | -14.52% |
| 2022-05 | $40.91 | $35.69 | $5.22 | 74,805,919.0 | +5.86% |
| 2022-04 | $41.56 | $36.72 | $4.84 | 53,535,905.0 | -0.60% |
| 2022-03 | $39.73 | $34.87 | $4.86 | 95,988,925.0 | +1.89% |
| 2022-02 | $38.63 | $34.79 | $3.84 | 62,553,320.0 | +3.24% |
| 2022-01 | $36.79 | $32.87 | $3.92 | 63,048,956.0 | +11.21% |
0.46%
자본화:
|
볼륨(24시간):