Scarica l'app Stockscreener
49.35
0.40%
-0.20
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Global X Mlp Etf (MLPA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $49.72 | $48.87 | $0.8474 | 180,209.0 | -0.40% |
| 2025-09-04 | $49.83 | $49.55 | $0.2778 | 123,640.0 | -0.06% |
| 2025-09-03 | $49.90 | $49.48 | $0.4208 | 103,106.0 | -0.66% |
| 2025-09-02 | $50.11 | $49.68 | $0.4285 | 157,099.0 | -0.44% |
| 2025-08-29 | $50.25 | $49.88 | $0.3689 | 113,501.0 | +0.08% |
| 2025-08-28 | $50.09 | $49.56 | $0.53 | 75,816.0 | +0.66% |
| 2025-08-27 | $49.83 | $49.58 | $0.255 | 109,650.0 | +0.46% |
| 2025-08-26 | $49.62 | $49.26 | $0.3625 | 223,502.0 | +0.06% |
| 2025-08-25 | $49.85 | $49.49 | $0.36 | 178,281.0 | -0.40% |
| 2025-08-22 | $50.07 | $49.69 | $0.38 | 144,499.0 | +0.12% |
| 2025-08-21 | $49.81 | $49.42 | $0.3946 | 175,238.0 | +0.20% |
| 2025-08-20 | $49.59 | $49.26 | $0.335 | 135,657.0 | +0.41% |
| 2025-08-19 | $49.46 | $49.12 | $0.3383 | 203,383.0 | -0.18% |
| 2025-08-18 | $49.52 | $49.20 | $0.315 | 116,227.0 | +0.04% |
| 2025-08-15 | $49.80 | $49.41 | $0.39 | 109,288.0 | -0.68% |
| 2025-08-14 | $49.81 | $49.53 | $0.28 | 138,820.0 | -0.18% |
| 2025-08-13 | $49.84 | $49.26 | $0.58 | 224,057.0 | +1.26% |
| 2025-08-12 | $49.35 | $49.02 | $0.33 | 331,845.0 | +0.43% |
| 2025-08-11 | $49.70 | $48.82 | $0.885 | 215,548.0 | -1.23% |
| 2025-08-08 | $50.03 | $49.34 | $0.6862 | 126,334.0 | +0.36% |
Global X Mlp Etf Stock (MLPA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Mlp 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 MLPA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Mlp Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Mlp Etf Storia dei prezzi delle azioni (MLPA) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $50.11 | $48.87 | $1.24 | 744,263.0 | -1.56% |
| 2025-08 | $51.26 | $48.82 | $2.44 | 3,613,544.0 | -2.77% |
| 2025-07 | $51.67 | $49.47 | $2.20 | 3,307,716.0 | +2.71% |
| 2025-06 | $51.14 | $49.11 | $2.03 | 3,233,275.0 | +2.20% |
| 2025-05 | $50.73 | $47.64 | $3.09 | 3,512,127.0 | -0.24% |
| 2025-04 | $54.17 | $45.09 | $9.08 | 4,267,806.0 | -7.50% |
| 2025-03 | $53.94 | $50.56 | $3.38 | 2,990,246.0 | -0.19% |
| 2025-02 | $54.53 | $51.64 | $2.89 | 4,209,380.0 | +0.68% |
| 2025-01 | $54.05 | $49.33 | $4.72 | 2,819,540.0 | +7.21% |
Global X Mlp Etf Storia dei prezzi delle azioni (MLPA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $52.38 | $47.98 | $4.40 | 1,979,588.0 | -6.41% |
| 2024-11 | $52.61 | $47.39 | $5.22 | 2,454,806.0 | +10.90% |
| 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 Storia dei prezzi delle azioni (MLPA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):