Italia markets closed

Global X MLP & Energy Infrastructure ETF (MLPX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,23-0,08 (-0,16%)
Alla chiusura: 03:59PM EDT
49,06 -0,17 (-0,35%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202449,3049,3048,9749,2349,23232.000
25 apr 202448,9349,4248,6949,3149,31117.500
24 apr 202448,6849,1048,4649,0749,07229.300
23 apr 202448,6548,8948,3948,7448,74237.600
22 apr 202448,3548,8047,9848,5648,56266.400
19 apr 202447,5348,5147,5348,3648,365.659.700
18 apr 202447,1847,6747,1547,5147,5193.600
17 apr 202447,1147,3646,8047,0847,0868.000
16 apr 202447,3147,3146,6946,8646,8664.200
15 apr 202448,0548,2447,2847,3247,32117.000
12 apr 202448,5649,0247,7447,8647,8690.400
11 apr 202448,7448,7448,0648,4448,44101.500
10 apr 202448,6848,7448,3748,5448,54109.100
09 apr 202449,0449,2148,7548,9848,98135.700
08 apr 202449,0449,2848,9849,0249,02167.700
05 apr 202449,0349,2448,7049,0249,02104.300
04 apr 202449,5049,6748,9749,0649,0676.600
03 apr 202449,1549,4849,1549,3749,3765.600
02 apr 202448,8349,0948,8249,0749,0780.100
01 apr 202449,0849,1048,7049,0049,0074.000
28 mar 202448,6149,0348,4948,9948,9955.100
27 mar 202448,0048,4147,9848,4148,4154.000
26 mar 202448,2748,2747,9648,0248,0259.500
25 mar 202448,0348,4548,0348,1548,15143.500
22 mar 202448,2248,3247,9948,0348,0362.700
21 mar 202448,1048,3148,0448,2048,2077.200
20 mar 202447,6448,0847,6447,9847,9889.800
19 mar 202447,4047,8147,3647,7747,7747.800
18 mar 202447,2747,3947,1647,3747,37109.900
15 mar 202447,0147,3447,0147,2447,2463.100
14 mar 202447,4947,4946,7947,0347,03257.300
13 mar 202447,3047,7147,3047,4147,4155.500
12 mar 202447,2047,3547,1147,3047,3076.600
11 mar 202446,9147,1946,7047,1947,19101.500
08 mar 202447,0047,1346,6746,7146,71250.000
07 mar 202446,8847,1246,8846,9846,9890.300
06 mar 202446,9147,0846,7546,8546,8560.200
05 mar 202446,2346,8446,2346,5946,59179.800
04 mar 202446,2446,4146,2046,2346,2393.000
01 mar 202445,9646,2945,9046,2146,2169.900
29 feb 202445,5045,9645,5045,8545,8551.000
28 feb 202445,4945,7845,3345,4245,4277.000
27 feb 202445,5345,8045,3945,5045,5069.900
26 feb 202445,6645,8945,4045,4345,43190.500
23 feb 202445,7245,9745,7245,7745,7761.100
22 feb 202445,6145,9745,5245,8945,8951.600
21 feb 202445,1845,8145,1845,8145,8171.700
20 feb 202444,9245,2544,8944,8944,8991.200
16 feb 202444,4545,1244,4545,0145,01121.800
15 feb 202443,4244,5043,4244,4444,44311.900
14 feb 202443,5943,6043,1243,2943,29147.200
13 feb 202443,8143,8343,1943,4143,41163.300
12 feb 202443,4344,0243,4344,0044,0067.200
09 feb 202443,5943,6443,2543,3943,3972.900
08 feb 202443,3943,4943,2943,3943,3956.700
07 feb 202443,5143,5443,2543,4243,42116.800
07 feb 20240.6 Dividendo
06 feb 202444,0944,2143,9143,9643,3679.500
05 feb 202444,3644,3643,8244,0343,4377.300
02 feb 202444,9044,9044,2844,5643,9589.100
01 feb 202444,8345,3744,7644,9144,3034.400
31 gen 202445,4145,4144,6844,6944,0869.500
30 gen 202445,1545,3944,9645,3544,7345.600
29 gen 202445,1445,2144,7945,2144,5951.300
26 gen 202444,7545,2044,7545,2044,5892.000
25 gen 202444,4944,7544,3144,7544,1487.400
24 gen 202444,4044,5044,1944,2743,6782.300
23 gen 202444,2644,4044,0744,1943,5998.000
22 gen 202443,9444,3743,9444,2543,6572.200
19 gen 202443,9343,9343,6943,8343,23224.400
18 gen 202443,9544,1443,6743,9043,30102.000
17 gen 202444,1244,3443,7443,8643,26139.100
16 gen 202444,7144,7644,3744,3943,7867.300
12 gen 202444,9145,2144,6044,8044,1944.100
11 gen 202444,7244,9544,2144,4843,8746.300
10 gen 202444,8444,8444,5044,7144,1043.800
09 gen 202444,8744,8744,4744,6944,08105.000
08 gen 202444,6844,9744,2644,9744,3698.000
05 gen 202444,9345,1944,7944,9644,3573.700
04 gen 202445,2545,5844,8244,8744,2657.000
03 gen 202444,7945,2644,6045,1444,52123.000
02 gen 202444,5344,8044,5344,7744,1665.900
29 dic 202344,5244,6244,3744,6244,0145.700
28 dic 202344,6044,8144,4944,4943,8843.000
27 dic 202344,7544,9344,6044,7244,1157.600
26 dic 202344,6844,9344,6044,7944,1851.300
22 dic 202344,6044,8344,5444,5743,9676.200
21 dic 202344,1144,4344,0944,3943,7871.600
20 dic 202344,4444,6544,0244,0543,45106.400
19 dic 202344,1344,5244,1344,4543,8486.700
18 dic 202344,3744,6344,0744,1143,51113.500
15 dic 202344,1544,1543,6343,7143,1168.000
14 dic 202344,1344,5144,1044,1743,5755.700
13 dic 202343,2243,8543,0243,8443,2467.300
12 dic 202343,6643,6643,0943,2442,6558.500
11 dic 202344,1744,1943,7343,8243,2283.400
08 dic 202343,9044,2343,9044,1943,5945.400
07 dic 202344,3244,3443,7543,7843,1852.300
06 dic 202344,5344,7044,1144,1143,51129.000
05 dic 202345,1145,1344,5644,5643,9535.400
*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...