Italia markets close in 5 hours 8 minutes

ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,86-0,79 (-1,42%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202454,8754,8754,8754,8754,87100
30 apr 202456,2556,2555,6555,6555,654.300
29 apr 202457,6557,6557,6557,6557,65100
26 apr 202456,7856,7856,7856,7856,78400
25 apr 202456,6556,6556,6556,6556,65200
24 apr 202458,1058,1056,2556,8956,891.900
23 apr 202456,2756,6856,2756,4256,42800
22 apr 202456,0556,0555,9856,0556,051.800
19 apr 202455,7355,9255,6855,6855,682.500
18 apr 202454,4454,7854,4154,5154,512.100
17 apr 202453,6453,8853,6453,8853,88600
16 apr 202452,7952,9052,6452,9052,904.400
15 apr 202454,4854,4853,5053,5053,505.600
12 apr 202455,4255,4554,7854,7854,784.100
11 apr 202455,6055,8055,2155,8055,801.600
11 apr 20241.356 Dividendo
10 apr 202457,9057,9057,3257,3255,971.400
09 apr 202458,7958,7956,2058,1356,752.800
08 apr 202459,2959,2958,8958,8957,50700
05 apr 202458,6659,3058,6659,1557,754.100
04 apr 202460,3560,3559,4259,4258,022.300
03 apr 202459,7459,7459,7459,7458,32300
02 apr 202458,8859,0658,8859,0657,66900
01 apr 202458,3658,6558,3658,4257,043.200
28 mar 202458,3758,3758,3658,3656,98600
27 mar 202457,5257,5257,4857,4856,12500
26 mar 202457,2757,2757,2257,2255,86500
25 mar 202457,3257,3257,3257,3255,96200
22 mar 202457,6657,6657,6657,6656,30400
21 mar 202458,1758,1758,0458,1656,783.500
20 mar 202457,5057,9857,5057,8356,463.400
19 mar 202457,4657,4657,4257,4256,07600
18 mar 202456,4756,6656,4256,6655,321.000
15 mar 202455,6256,4653,7956,4655,133.000
14 mar 202456,6056,6055,6255,6254,311.300
13 mar 202459,2459,2456,9156,9155,561.300
12 mar 202457,1158,8156,7756,9655,613.300
11 mar 202456,2556,7056,1956,7055,365.400
08 mar 202462,8162,8156,4856,4855,142.600
07 mar 202457,6257,6257,0657,0655,712.300
06 mar 202457,2357,6257,2357,3756,011.400
05 mar 202456,3356,3356,3356,3354,99100
04 mar 202457,5757,5755,8055,8054,482.400
01 mar 202458,5258,5255,4855,9054,584.900
29 feb 202454,8454,8554,6854,8553,55500
28 feb 202455,4555,4554,4354,4353,151.900
27 feb 202455,4855,5255,2155,2153,901.500
26 feb 202455,6655,6655,0855,0853,781.800
23 feb 202455,6855,9755,6855,6854,361.000
22 feb 202455,2155,4755,2155,4754,15400
21 feb 202454,8154,8154,7454,7453,441.100
20 feb 202452,3354,3052,3354,3053,01700
16 feb 202453,8053,8053,6253,6252,353.000
15 feb 202453,0653,0653,0653,0651,80200
14 feb 202451,5051,5351,5051,5350,31400
13 feb 202451,6551,6551,2851,2850,07300
12 feb 202452,0752,0752,0752,0750,84100
09 feb 202452,7352,7351,0951,2250,01600
08 feb 202450,9751,2150,7451,2149,992.100
07 feb 202451,0051,0050,9650,9649,751.000
06 feb 202451,2851,2850,7850,7849,58600
05 feb 202451,6051,6051,3451,3450,13800
02 feb 202451,6851,6851,5651,5650,34600
01 feb 202451,5052,0251,5051,9750,751.000
31 gen 202453,0053,0051,6751,6750,451.700
30 gen 202452,4652,4652,4652,4651,22300
29 gen 202451,6052,4451,6052,4351,196.900
26 gen 202451,4452,0651,4452,0650,831.800
25 gen 202450,6151,0850,5551,0849,871.500
24 gen 202450,3050,3050,0750,0748,892.100
23 gen 202449,2051,6549,2049,8448,6614.600
22 gen 202449,8249,8249,8249,8248,64100
19 gen 202448,4848,4848,3248,3647,221.100
18 gen 202448,0648,5748,0648,5747,421.200
17 gen 202448,6548,6548,6548,6547,50100
16 gen 202449,8349,8349,4849,5848,412.400
12 gen 202449,3749,8349,2549,8348,653.300
12 gen 20241.348 Dividendo
11 gen 202450,7150,7150,4350,5748,062.500
10 gen 202450,7550,7550,4050,4047,891.900
09 gen 202450,0050,4750,0050,4747,961.000
08 gen 202450,2850,4050,1550,4047,90500
05 gen 202450,8151,1050,7050,7148,191.000
04 gen 202450,7550,7550,3050,3047,80200
03 gen 202450,5251,0050,5250,6848,16700
02 gen 202450,0550,0550,0550,0547,56100
29 dic 202350,1850,1850,0850,0847,59500
28 dic 202350,2650,2650,2650,2647,76100
27 dic 202350,2550,3050,1550,1947,702.100
26 dic 202350,5950,5950,2350,2347,744.100
22 dic 202350,2750,2750,0550,0547,56200
21 dic 202350,4550,4550,4550,4547,95100
20 dic 202350,2350,2350,1950,1947,69200
19 dic 202350,2350,2350,2350,2347,73300
18 dic 202350,5350,5349,5449,5447,08300
15 dic 202348,8649,1148,8649,1146,67300
14 dic 202349,3249,3249,3249,3246,87100
13 dic 202347,5748,5447,5648,5446,13500
12 dic 202347,6247,7847,5247,5245,165.600
11 dic 202348,9448,9448,1748,1745,77300
*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...