Italia markets close in 4 hours 23 minutes

MPLX LP (MPLX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,35-0,05 (-0,12%)
Alla chiusura: 04:00PM EDT
42,15 -0,20 (-0,47%)
Preborsa: 06:35AM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202442,4142,7042,0842,3542,351.417.000
26 giu 202442,4842,4841,9142,4042,401.597.100
25 giu 202442,2342,7242,0942,4342,431.338.100
24 giu 202441,4542,4141,4542,2742,271.430.200
21 giu 202441,2541,5641,1741,4241,421.779.700
20 giu 202440,8541,2540,8141,1741,171.257.600
18 giu 202441,1741,2640,7140,8140,811.184.400
17 giu 202441,0541,1940,8241,0141,011.067.800
14 giu 202441,0941,3440,9441,1141,111.265.900
13 giu 202441,0541,3040,9241,1341,132.868.700
12 giu 202441,2241,3141,0441,1741,171.073.700
11 giu 202441,3241,3641,0741,1541,15703.800
10 giu 202441,0641,3440,9441,2341,231.788.700
07 giu 202440,8541,2540,7941,0541,051.155.200
06 giu 202440,6240,9240,6040,7640,76988.400
05 giu 202440,6740,8040,3140,7140,718.448.700
04 giu 202440,2040,7240,0440,7240,721.296.000
03 giu 202440,6540,6540,0940,4440,441.130.600
31 mag 202440,2140,6840,2040,6840,68931.600
30 mag 202440,2540,3840,1440,2140,21906.300
29 mag 202440,5140,5740,1040,2540,251.001.600
28 mag 202440,3040,4740,1540,4440,442.052.800
24 mag 202440,4640,6940,0240,2140,211.998.000
23 mag 202440,4440,6640,1240,2440,241.849.100
22 mag 202440,9040,9540,2640,3340,331.428.800
21 mag 202440,8041,0140,6840,9040,901.188.500
20 mag 202440,3740,9840,2640,8640,862.474.000
17 mag 202440,3040,5740,1540,4540,452.601.100
16 mag 202440,2540,5840,0940,4040,403.059.400
15 mag 202440,5640,6440,0540,4040,403.249.800
14 mag 202441,1941,2939,8440,4540,455.480.200
13 mag 202441,6541,7341,0641,1941,191.697.400
10 mag 202441,7241,7741,3841,5141,511.714.500
09 mag 202441,7641,8741,6441,6541,651.647.600
08 mag 202441,6941,8241,4041,7741,771.714.500
07 mag 202441,2441,7041,2441,6741,671.373.800
06 mag 202441,2641,3641,0041,2741,271.142.800
03 mag 202441,2041,2040,8341,1241,121.258.800
02 mag 202440,8141,1740,6741,1041,101.377.100
02 mag 20240.85 Dividendo
01 mag 202441,8441,9741,3041,5940,742.659.300
30 apr 202442,3742,9041,5441,8040,953.300.000
29 apr 202442,3342,4441,9541,9641,102.072.100
26 apr 202441,9742,0641,7541,9541,092.749.800
25 apr 202441,7142,0341,4741,8841,021.294.500
24 apr 202441,5541,8741,2541,7740,922.056.900
23 apr 202441,3041,7941,1841,4840,632.622.500
22 apr 202440,7441,3640,6541,1940,351.865.100
19 apr 202440,3741,1240,3540,6839,853.702.600
18 apr 202440,1040,4440,0540,2139,391.735.600
17 apr 202439,8640,2239,7939,9939,172.618.000
16 apr 202439,8040,1839,5639,6638,855.579.800
15 apr 202440,7440,8139,8639,8639,052.682.500
12 apr 202441,2041,5040,6340,6439,812.878.400
11 apr 202441,3941,4341,0141,1040,261.895.200
10 apr 202441,8441,8541,3341,3940,541.916.500
09 apr 202442,0342,1441,7041,7540,901.369.200
08 apr 202442,1342,4741,8741,9241,061.996.400
05 apr 202442,3442,4642,1342,1341,271.986.700
04 apr 202442,4742,8942,2642,3541,482.413.500
03 apr 202441,9942,4641,9842,3441,471.924.000
02 apr 202441,4441,9441,2641,9241,061.957.800
01 apr 202441,6741,6841,2441,3240,481.259.700
28 mar 202441,5341,6641,3041,5640,711.840.600
27 mar 202440,9341,3140,8741,3140,472.031.700
26 mar 202440,8940,9940,6140,8840,041.714.300
25 mar 202440,7740,9140,6140,6939,861.188.700
22 mar 202440,6840,7040,3340,5739,741.290.500
21 mar 202440,5040,8240,3140,6739,841.527.300
20 mar 202440,0140,7039,9140,5039,672.250.800
19 mar 202440,1040,4140,0140,2039,382.454.500
18 mar 202440,2340,4840,1040,3439,521.482.700
15 mar 202440,1940,4940,1940,3039,482.517.800
14 mar 202440,9441,0240,1840,2839,462.069.100
13 mar 202440,8241,0640,7740,7939,961.339.900
12 mar 202440,6340,9340,5340,7039,871.385.700
11 mar 202440,4240,6440,2840,6339,801.375.100
08 mar 202440,5440,6040,2140,4239,591.469.900
07 mar 202440,6440,7740,4640,6239,791.059.200
06 mar 202440,1240,6540,1240,6039,771.454.400
05 mar 202439,6840,2739,6340,0039,182.391.600
04 mar 202439,0639,5339,0139,5138,701.818.000
01 mar 202438,6439,1038,6339,0038,201.845.200
29 feb 202438,7038,9138,4438,4437,652.584.400
28 feb 202439,2539,5938,5838,6137,823.714.300
27 feb 202439,3039,5939,2639,3738,573.828.000
26 feb 202439,6739,7439,3139,3438,543.398.100
23 feb 202439,7839,9539,6339,6738,863.107.300
22 feb 202439,9039,9539,5639,7538,943.919.400
21 feb 202439,4839,9239,3739,8439,033.676.300
20 feb 202439,0539,3239,0039,3238,522.416.800
16 feb 202438,9439,1638,8039,0338,231.489.900
15 feb 202438,2339,1338,2238,8838,092.680.300
14 feb 202438,0038,3037,9338,1637,382.349.400
13 feb 202438,1338,2437,7837,7937,021.720.600
12 feb 202437,9538,3437,8838,0837,302.872.600
09 feb 202437,8237,9937,5937,7236,951.908.200
08 feb 202437,6237,9137,6137,7937,022.239.000
07 feb 202437,6737,7737,4737,7036,931.944.100
06 feb 202437,5537,8637,4437,4936,722.008.700
*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...