Stockscreener 앱 받기
50.89
1.14%
0.575
Global X Mlp Etf 주식 (MLPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $50.89 | $50.25 | $0.64 | 154,484.0 | +1.14% |
| 2024-11-21 | $50.32 | $49.56 | $0.7522 | 128,619.0 | +1.40% |
| 2024-11-20 | $49.68 | $49.23 | $0.45 | 73,316.0 | +0.16% |
| 2024-11-19 | $49.65 | $49.23 | $0.42 | 100,973.0 | +0.22% |
| 2024-11-18 | $49.43 | $48.88 | $0.55 | 413,900.0 | +1.13% |
| 2024-11-15 | $49.02 | $48.38 | $0.6484 | 178,218.0 | +0.62% |
| 2024-11-14 | $48.58 | $48.09 | $0.4899 | 108,228.0 | +1.08% |
| 2024-11-13 | $48.26 | $47.81 | $0.444 | 76,835.0 | +0.50% |
| 2024-11-12 | $48.35 | $47.74 | $0.61 | 96,190.0 | -0.83% |
| 2024-11-11 | $48.40 | $48.12 | $0.2769 | 104,930.0 | -0.23% |
| 2024-11-08 | $48.42 | $48.01 | $0.4145 | 165,595.0 | -0.47% |
| 2024-11-07 | $48.64 | $48.09 | $0.55 | 145,052.0 | -1.58% |
| 2024-11-06 | $49.37 | $48.74 | $0.6287 | 204,977.0 | +2.90% |
| 2024-11-05 | $48.32 | $47.69 | $0.63 | 62,570.0 | +0.95% |
| 2024-11-04 | $47.78 | $47.48 | $0.296 | 56,353.0 | +0.04% |
| 2024-11-01 | $47.70 | $47.39 | $0.3125 | 63,573.0 | +0.08% |
| 2024-10-31 | $47.77 | $47.44 | $0.33 | 40,325.0 | -0.46% |
| 2024-10-30 | $47.85 | $47.60 | $0.2478 | 96,875.0 | +0.25% |
| 2024-10-29 | $47.76 | $47.30 | $0.455 | 78,140.0 | -0.40% |
| 2024-10-28 | $47.88 | $47.45 | $0.425 | 94,122.0 | -0.15% |
| 2024-10-25 | $48.07 | $47.70 | $0.37 | 94,278.0 | -0.19% |
| 2024-10-24 | $47.93 | $47.70 | $0.229 | 83,661.0 | +0.15% |
Global X Mlp Etf 주식 (MLPA) 연도별 가격 이력
이 심층 분석에서는 Global X Mlp Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLPA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Mlp Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Mlp Etf 주식 (MLPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $50.89 | $47.39 | $3.50 | 2,288,297.0 | +7.27% |
| 2024-10 | $48.75 | $47.30 | $1.45 | 1,839,166.0 | -1.13% |
| 2024-09 | $48.72 | $46.88 | $1.84 | 1,834,144.0 | +0.13% |
| 2024-08 | $48.75 | $45.28 | $3.47 | 2,394,487.0 | -1.62% |
| 2024-07 | $50.10 | $48.41 | $1.69 | 2,315,509.0 | +0.43% |
| 2024-06 | $48.83 | $45.88 | $2.95 | 3,357,296.0 | +3.19% |
| 2024-05 | $48.22 | $46.11 | $2.11 | 3,579,526.0 | -1.44% |
| 2024-04 | $49.25 | $46.09 | $3.16 | 2,671,554.0 | -1.11% |
| 2024-03 | $48.35 | $46.54 | $1.81 | 2,687,787.0 | +3.68% |
| 2024-02 | $47.06 | $44.49 | $2.57 | 2,202,559.0 | +1.00% |
| 2024-01 | $46.68 | $44.06 | $2.62 | 2,557,236.0 | +3.95% |
Global X Mlp Etf 주식 (MLPA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.37 | $43.40 | $2.97 | 2,261,025.0 | -3.95% |
| 2023-11 | $46.12 | $43.40 | $2.72 | 2,349,160.0 | +4.16% |
| 2023-10 | $45.50 | $42.78 | $2.72 | 2,269,059.0 | -0.70% |
| 2023-09 | $45.35 | $43.51 | $1.84 | 1,604,856.0 | +1.99% |
| 2023-08 | $44.58 | $42.50 | $2.08 | 2,031,202.0 | -1.86% |
| 2023-07 | $44.69 | $42.42 | $2.27 | 2,113,310.0 | +3.77% |
| 2023-06 | $43.08 | $41.34 | $1.74 | 2,459,041.0 | +3.80% |
| 2023-05 | $42.68 | $40.22 | $2.46 | 2,414,637.0 | -2.34% |
| 2023-04 | $42.64 | $41.54 | $1.10 | 1,835,422.0 | +1.80% |
| 2023-03 | $43.06 | $39.52 | $3.54 | 2,200,192.0 | -1.09% |
| 2023-02 | $43.92 | $41.67 | $2.25 | 1,901,244.0 | -2.89% |
| 2023-01 | $43.97 | $40.38 | $3.59 | 2,394,001.0 | +4.89% |
Global X Mlp Etf 주식 (MLPA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.09 | $39.66 | $3.43 | 2,220,993.0 | -3.98% |
| 2022-11 | $44.22 | $41.71 | $2.51 | 2,583,327.0 | -1.83% |
| 2022-10 | $43.97 | $39.55 | $4.42 | 3,900,665.0 | +11.05% |
| 2022-09 | $43.12 | $37.40 | $5.72 | 3,081,310.0 | -6.32% |
| 2022-08 | $43.51 | $38.87 | $4.64 | 3,536,274.0 | +1.25% |
| 2022-07 | $42.00 | $34.80 | $7.20 | 3,414,652.0 | +12.77% |
| 2022-06 | $43.90 | $34.95 | $8.95 | 4,505,678.0 | -13.00% |
| 2022-05 | $43.00 | $37.65 | $5.35 | 5,315,931.0 | +5.00% |
| 2022-04 | $43.45 | $39.17 | $4.28 | 6,194,630.0 | +0.15% |
| 2022-03 | $41.74 | $36.96 | $4.78 | 5,561,532.0 | +2.08% |
| 2022-02 | $40.67 | $36.98 | $3.69 | 4,653,506.0 | +1.75% |
| 2022-01 | $39.20 | $35.16 | $4.04 | 11,633,008.0 | +10.92% |
0.73%
자본화:
|
볼륨(24시간):