Italia markets closed

Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (Dist) (MLPD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,91+0,28 (+0,55%)
Alla chiusura: 03:23PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202450,0051,0049,8549,9149,91926
02 mag 202449,6649,7049,4849,6349,633.273
01 mag 202450,0450,0449,4349,3749,37174
30 apr 202450,5050,9650,2850,2350,234.051
29 apr 202450,6350,6350,1550,5350,531.241
26 apr 202450,2050,8750,0550,0950,09721
25 apr 202450,6650,9150,0649,9749,9712.561
24 apr 202450,0850,1349,8449,9749,971.466
23 apr 202449,9950,1149,6850,0450,046.743
22 apr 202449,6749,7249,5249,8849,8833
19 apr 202449,9149,9148,8349,8349,83350
18 apr 202448,8648,8648,6749,0449,04320
17 apr 202448,6048,6648,3048,6048,604.573
16 apr 202448,1848,8548,0048,3148,313.639
15 apr 202448,9849,6748,9849,1349,132.323
12 apr 202450,1850,1849,8750,0850,084.527
11 apr 202450,0050,0049,4949,5349,534.435
10 apr 202450,2150,4650,0050,1150,111.319
09 apr 202450,4750,6550,3050,2650,261.076
08 apr 202450,5850,7550,3350,6750,676.861
05 apr 202450,9851,0450,4850,6850,682.874
04 apr 202450,9851,2250,9551,1051,10719
03 apr 202450,3850,8650,1950,7850,782.721
02 apr 202449,8750,2349,6450,2550,253.352
28 mar 202449,7249,7249,4249,6249,62906
27 mar 202449,2849,3649,2249,3049,301.517
26 mar 202449,6949,6949,1249,1549,1568
25 mar 202449,6749,7949,2149,5149,51166
22 mar 202449,8350,0449,4249,3549,35262
21 mar 202449,9049,9049,6949,6549,65149
20 mar 202449,3049,3349,1649,4749,4754.417
19 mar 202449,0449,2248,8949,2149,211.428
18 mar 202448,2948,8348,2948,6948,694.633
15 mar 202448,2948,6148,1148,4748,475.095
14 mar 202448,9949,0048,4348,3448,341.160
14 mar 20241.057 Dividendo
13 mar 202449,9750,0849,9750,0148,9611
12 mar 202449,9950,2949,8549,8848,833.859
11 mar 202449,7150,1149,5349,7848,731.042
08 mar 202449,9450,4449,9449,8548,8021
07 mar 202450,2750,4150,1050,2949,2385.580
06 mar 202449,7050,2649,7050,2749,2110.573
05 mar 202449,5050,0049,4049,9448,88269
04 mar 202449,6449,7449,6049,7248,6786.850
01 mar 202449,5249,7149,2949,6348,589.209
29 feb 202448,8049,1148,8049,1148,071.097
28 feb 202449,0549,0548,8049,0848,047.841
27 feb 202449,1049,1949,0749,1248,08639
26 feb 202449,5049,5049,2749,4048,35305
23 feb 202449,3449,5049,2649,4748,43266
22 feb 202449,3649,5249,1049,1748,14617
21 feb 202449,0649,2449,0349,3348,2922
20 feb 202448,7248,8448,3448,7247,70122
19 feb 202448,8649,0248,6348,6447,6124
16 feb 202448,5048,6248,2148,7847,74441
15 feb 202447,8748,2247,6548,3147,282.972
14 feb 202447,3147,7847,3147,6946,683.648
13 feb 202447,6047,7547,4647,5846,5822
12 feb 202446,7247,1746,7247,5646,5578
09 feb 202447,5347,5347,0647,0346,038.091
08 feb 202447,0847,0846,9246,8845,88641
07 feb 202446,9946,9946,6746,8345,8564
06 feb 202447,4947,4946,9447,0346,036.028
05 feb 202447,3047,3446,9547,0246,03867
02 feb 202447,8547,8547,0847,2846,28659
01 feb 202447,4547,9047,3047,9046,894.615
31 gen 202448,0048,0747,7647,5946,58273
30 gen 202447,5047,5947,5047,4946,4812.035
29 gen 202447,5047,7347,2147,1946,191.030
26 gen 202447,4347,4347,3447,3146,3225
25 gen 202446,8046,9046,3046,8145,8349
24 gen 202446,6546,8046,4446,7645,773.305
23 gen 202446,4946,5446,2346,2845,302.445
22 gen 202445,6245,7345,6146,2245,244.288
19 gen 202445,7745,8545,5045,5844,612.395
18 gen 202445,8046,0045,6445,5444,58212
17 gen 202445,7445,9945,6845,7544,78514
16 gen 202446,1346,4646,1346,2645,28300
15 gen 202446,1246,2746,1146,1345,16302
12 gen 202445,8745,8745,8745,9544,98-
11 gen 202445,8546,0845,7945,7444,77215
10 gen 202446,1446,1445,5945,6244,65586
09 gen 202445,5745,8045,5045,5944,631.344
08 gen 202445,8045,8445,4845,6044,64575
05 gen 202445,8446,0245,4646,0345,06291
04 gen 202446,0146,3045,9846,1545,176.849
03 gen 202445,5445,8145,4845,7444,78394
02 gen 202445,7145,7145,4245,4744,501.725
29 dic 202345,6845,9045,6445,5644,60335
28 dic 202345,5745,5945,5745,7444,77501
27 dic 202345,9645,9645,4545,6444,68389
22 dic 202345,7546,0745,4245,8344,865.030
21 dic 202345,2745,5945,1045,7644,79670
20 dic 202345,3745,5145,2245,5844,6241
19 dic 202345,0145,1544,7345,1544,195.599
18 dic 202345,0245,0244,8544,9043,9638
15 dic 202344,9144,9544,4044,3843,452.167
14 dic 202344,0344,9344,0344,7943,84819
14 dic 20231.0774 Dividendo
13 dic 202344,8945,1544,7444,7842,78558
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...