Mercados españoles cerrados

Global X MLP & Energy Infrastructure ETF (MLPX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,97-0,12 (-0,24%)
Al cierre: 04:00PM EDT
49,18 -0,79 (-1,58%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202450,1450,0249,7549,9749,9789.678
20 jun 202449,5850,0949,4250,0950,09134.600
18 jun 202449,1549,7449,1549,6349,63117.500
17 jun 202449,0849,3048,9049,0949,0976.300
14 jun 202449,5149,5149,0149,2449,2492.400
13 jun 202449,8049,8649,4149,5949,5944.800
12 jun 202450,1450,1949,8249,8249,8271.800
11 jun 202449,9549,9549,5949,7849,7854.500
10 jun 202449,7850,1349,5650,1350,131.110.000
07 jun 202449,6549,8149,3349,5649,5655.000
06 jun 202449,7149,7849,5149,7849,7884.400
05 jun 202449,5549,8049,2449,8049,80140.500
04 jun 202449,1349,4548,7149,4549,45154.900
03 jun 202449,7949,7949,0649,4249,42124.500
31 may 202448,9949,8148,9949,7849,7874.300
30 may 202448,6948,9348,6948,9048,9079.400
29 may 202449,2449,2448,6148,6948,69169.100
28 may 202449,3149,5249,0949,2849,28123.300
24 may 202449,3149,3149,0249,2149,21287.800
23 may 202449,8049,9248,9349,0749,0787.500
22 may 202450,4150,4149,5249,6749,67150.900
21 may 202450,5050,6750,3450,4350,43223.800
20 may 202450,3050,5350,2450,4850,4892.600
17 may 202449,9550,1949,7350,1450,14124.500
16 may 202449,7750,1549,7249,8049,80143.100
15 may 202449,9049,9549,4549,8149,81179.500
14 may 202449,2949,7549,1549,7549,75140.600
13 may 202449,4049,5349,1549,1649,16222.200
10 may 202449,4749,6649,1149,2849,28154.500
09 may 202449,0949,3149,0549,2849,28138.100
08 may 202448,5248,9748,4948,8848,88137.800
07 may 202448,7449,0148,5848,6648,66120.400
06 may 202449,1849,3348,9949,2049,20166.800
03 may 202448,8949,0548,5948,9248,92138.900
02 may 202448,2048,8348,1648,6448,64120.600
01 may 202448,4348,4347,7547,9647,96192.400
30 abr 202449,3849,3848,4848,5048,50210.200
29 abr 202449,2349,5049,2249,5049,50154.700
26 abr 202449,3049,3048,9749,2349,23232.000
25 abr 202448,9349,4248,6949,3149,31117.500
24 abr 202448,6849,1048,4649,0749,07229.300
23 abr 202448,6548,8948,3948,7448,74237.600
22 abr 202448,3548,8047,9848,5648,56266.400
19 abr 202447,5348,5147,5348,3648,365.659.700
18 abr 202447,1847,6747,1547,5147,5193.600
17 abr 202447,1147,3646,8047,0847,0868.000
16 abr 202447,3147,3146,6946,8646,8664.200
15 abr 202448,0548,2447,2847,3247,32117.000
12 abr 202448,5649,0247,7447,8647,8690.400
11 abr 202448,7448,7448,0648,4448,44101.500
10 abr 202448,6848,7448,3748,5448,54109.100
09 abr 202449,0449,2148,7548,9848,98135.700
08 abr 202449,0449,2848,9849,0249,02167.700
05 abr 202449,0349,2448,7049,0249,02104.300
04 abr 202449,5049,6748,9749,0649,0676.600
03 abr 202449,1549,4849,1549,3749,3765.600
02 abr 202448,8349,0948,8249,0749,0780.100
01 abr 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 ene 202445,4145,4144,6844,6944,0869.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...