U.S. markets open in 8 hours 13 minutes
F S&P 500
5,242.75 -2.75 (-0.05%) F Dow Jones
39,549.00 -10.00 (-0.03%) F Nasdaq
18,273.25 -22.25 (-0.12%) E-mini Russell 2000 Index Futur
2,071.10 -1.40 (-0.07%) Petróleo
79.21 +0.09 (+0.11%) Oro
2,348.80 +5.80 (+0.25%)
Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 49.40 | 49.53 | 49.15 | 49.16 | 49.16 | 222,200 |
| 10 may 2024 | 49.47 | 49.66 | 49.11 | 49.28 | 49.28 | 154,500 |
| 09 may 2024 | 49.09 | 49.31 | 49.05 | 49.28 | 49.28 | 138,100 |
| 08 may 2024 | 48.52 | 48.97 | 48.49 | 48.88 | 48.88 | 137,800 |
| 07 may 2024 | 48.74 | 49.01 | 48.58 | 48.66 | 48.66 | 120,400 |
| 07 may 2024 | 0.65 Dividendo | |||||
| 06 may 2024 | 49.18 | 49.33 | 48.99 | 49.20 | 48.55 | 166,800 |
| 03 may 2024 | 48.89 | 49.05 | 48.59 | 48.92 | 48.27 | 138,900 |
| 02 may 2024 | 48.20 | 48.83 | 48.16 | 48.64 | 48.00 | 120,600 |
| 01 may 2024 | 48.43 | 48.43 | 47.75 | 47.96 | 47.33 | 192,400 |
| 30 abr 2024 | 49.38 | 49.38 | 48.48 | 48.50 | 47.86 | 210,200 |
| 29 abr 2024 | 49.23 | 49.50 | 49.22 | 49.50 | 48.85 | 154,700 |
| 26 abr 2024 | 49.30 | 49.30 | 48.97 | 49.23 | 48.58 | 232,000 |
| 25 abr 2024 | 48.93 | 49.42 | 48.69 | 49.31 | 48.66 | 117,500 |
| 24 abr 2024 | 48.68 | 49.10 | 48.46 | 49.07 | 48.42 | 229,300 |
| 23 abr 2024 | 48.65 | 48.89 | 48.39 | 48.74 | 48.10 | 237,600 |
| 22 abr 2024 | 48.35 | 48.80 | 47.98 | 48.56 | 47.92 | 266,400 |
| 19 abr 2024 | 47.53 | 48.51 | 47.53 | 48.36 | 47.72 | 5,659,700 |
| 18 abr 2024 | 47.18 | 47.67 | 47.15 | 47.51 | 46.88 | 93,600 |
| 17 abr 2024 | 47.11 | 47.36 | 46.80 | 47.08 | 46.46 | 68,000 |
| 16 abr 2024 | 47.31 | 47.31 | 46.69 | 46.86 | 46.24 | 64,200 |
| 15 abr 2024 | 48.05 | 48.24 | 47.28 | 47.32 | 46.69 | 117,000 |
| 12 abr 2024 | 48.56 | 49.02 | 47.74 | 47.86 | 47.23 | 90,400 |
| 11 abr 2024 | 48.74 | 48.74 | 48.06 | 48.44 | 47.80 | 101,500 |
| 10 abr 2024 | 48.68 | 48.74 | 48.37 | 48.54 | 47.90 | 109,100 |
| 09 abr 2024 | 49.04 | 49.21 | 48.75 | 48.98 | 48.33 | 135,700 |
| 08 abr 2024 | 49.04 | 49.28 | 48.98 | 49.02 | 48.37 | 167,700 |
| 05 abr 2024 | 49.03 | 49.24 | 48.70 | 49.02 | 48.37 | 104,300 |
| 04 abr 2024 | 49.50 | 49.67 | 48.97 | 49.06 | 48.41 | 76,600 |
| 03 abr 2024 | 49.15 | 49.48 | 49.15 | 49.37 | 48.72 | 65,600 |
| 02 abr 2024 | 48.83 | 49.09 | 48.82 | 49.07 | 48.42 | 80,100 |
| 01 abr 2024 | 49.08 | 49.10 | 48.70 | 49.00 | 48.35 | 74,000 |
| 28 mar 2024 | 48.61 | 49.03 | 48.49 | 48.99 | 48.34 | 55,100 |
| 27 mar 2024 | 48.00 | 48.41 | 47.98 | 48.41 | 47.77 | 54,000 |
| 26 mar 2024 | 48.27 | 48.27 | 47.96 | 48.02 | 47.39 | 59,500 |
| 25 mar 2024 | 48.03 | 48.45 | 48.03 | 48.15 | 47.51 | 143,500 |
| 22 mar 2024 | 48.22 | 48.32 | 47.99 | 48.03 | 47.40 | 62,700 |
| 21 mar 2024 | 48.10 | 48.31 | 48.04 | 48.20 | 47.56 | 77,200 |
| 20 mar 2024 | 47.64 | 48.08 | 47.64 | 47.98 | 47.35 | 89,800 |
| 19 mar 2024 | 47.40 | 47.81 | 47.36 | 47.77 | 47.14 | 47,800 |
| 18 mar 2024 | 47.27 | 47.39 | 47.16 | 47.37 | 46.74 | 109,900 |
| 15 mar 2024 | 47.01 | 47.34 | 47.01 | 47.24 | 46.62 | 63,100 |
| 14 mar 2024 | 47.49 | 47.49 | 46.79 | 47.03 | 46.41 | 257,300 |
| 13 mar 2024 | 47.30 | 47.71 | 47.30 | 47.41 | 46.78 | 55,500 |
| 12 mar 2024 | 47.20 | 47.35 | 47.11 | 47.30 | 46.68 | 76,600 |
| 11 mar 2024 | 46.91 | 47.19 | 46.70 | 47.19 | 46.57 | 101,500 |
| 08 mar 2024 | 47.00 | 47.13 | 46.67 | 46.71 | 46.09 | 250,000 |
| 07 mar 2024 | 46.88 | 47.12 | 46.88 | 46.98 | 46.36 | 90,300 |
| 06 mar 2024 | 46.91 | 47.08 | 46.75 | 46.85 | 46.23 | 60,200 |
| 05 mar 2024 | 46.23 | 46.84 | 46.23 | 46.59 | 45.97 | 179,800 |
| 04 mar 2024 | 46.24 | 46.41 | 46.20 | 46.23 | 45.62 | 93,000 |
| 01 mar 2024 | 45.96 | 46.29 | 45.90 | 46.21 | 45.60 | 69,900 |
| 29 feb 2024 | 45.50 | 45.96 | 45.50 | 45.85 | 45.24 | 51,000 |
| 28 feb 2024 | 45.49 | 45.78 | 45.33 | 45.42 | 44.82 | 77,000 |
| 27 feb 2024 | 45.53 | 45.80 | 45.39 | 45.50 | 44.90 | 69,900 |
| 26 feb 2024 | 45.66 | 45.89 | 45.40 | 45.43 | 44.83 | 190,500 |
| 23 feb 2024 | 45.72 | 45.97 | 45.72 | 45.77 | 45.17 | 61,100 |
| 22 feb 2024 | 45.61 | 45.97 | 45.52 | 45.89 | 45.28 | 51,600 |
| 21 feb 2024 | 45.18 | 45.81 | 45.18 | 45.81 | 45.20 | 71,700 |
| 20 feb 2024 | 44.92 | 45.25 | 44.89 | 44.89 | 44.30 | 91,200 |
| 16 feb 2024 | 44.45 | 45.12 | 44.45 | 45.01 | 44.42 | 121,800 |
| 15 feb 2024 | 43.42 | 44.50 | 43.42 | 44.44 | 43.85 | 311,900 |
| 14 feb 2024 | 43.59 | 43.60 | 43.12 | 43.29 | 42.72 | 147,200 |
| 13 feb 2024 | 43.81 | 43.83 | 43.19 | 43.41 | 42.84 | 163,300 |
| 12 feb 2024 | 43.43 | 44.02 | 43.43 | 44.00 | 43.42 | 67,200 |
| 09 feb 2024 | 43.59 | 43.64 | 43.25 | 43.39 | 42.82 | 72,900 |
| 08 feb 2024 | 43.39 | 43.49 | 43.29 | 43.39 | 42.82 | 56,700 |
| 07 feb 2024 | 43.51 | 43.54 | 43.25 | 43.42 | 42.85 | 116,800 |
| 07 feb 2024 | 0.6 Dividendo | |||||
| 06 feb 2024 | 44.09 | 44.21 | 43.91 | 43.96 | 42.79 | 79,500 |
| 05 feb 2024 | 44.36 | 44.36 | 43.82 | 44.03 | 42.86 | 77,300 |
| 02 feb 2024 | 44.90 | 44.90 | 44.28 | 44.56 | 43.37 | 89,100 |
| 01 feb 2024 | 44.83 | 45.37 | 44.76 | 44.91 | 43.71 | 34,400 |
| 31 ene 2024 | 45.41 | 45.41 | 44.68 | 44.69 | 43.50 | 69,500 |
| 30 ene 2024 | 45.15 | 45.39 | 44.96 | 45.35 | 44.14 | 45,600 |
| 29 ene 2024 | 45.14 | 45.21 | 44.79 | 45.21 | 44.00 | 51,300 |
| 26 ene 2024 | 44.75 | 45.20 | 44.75 | 45.20 | 43.99 | 92,000 |
| 25 ene 2024 | 44.49 | 44.75 | 44.31 | 44.75 | 43.56 | 87,400 |
| 24 ene 2024 | 44.40 | 44.50 | 44.19 | 44.27 | 43.09 | 82,300 |
| 23 ene 2024 | 44.26 | 44.40 | 44.07 | 44.19 | 43.01 | 98,000 |
| 22 ene 2024 | 43.94 | 44.37 | 43.94 | 44.25 | 43.07 | 72,200 |
| 19 ene 2024 | 43.93 | 43.93 | 43.69 | 43.83 | 42.66 | 224,400 |
| 18 ene 2024 | 43.95 | 44.14 | 43.67 | 43.90 | 42.73 | 102,000 |
| 17 ene 2024 | 44.12 | 44.34 | 43.74 | 43.86 | 42.69 | 139,100 |
| 16 ene 2024 | 44.71 | 44.76 | 44.37 | 44.39 | 43.21 | 67,300 |
| 12 ene 2024 | 44.91 | 45.21 | 44.60 | 44.80 | 43.60 | 44,100 |
| 11 ene 2024 | 44.72 | 44.95 | 44.21 | 44.48 | 43.29 | 46,300 |
| 10 ene 2024 | 44.84 | 44.84 | 44.50 | 44.71 | 43.52 | 43,800 |
| 09 ene 2024 | 44.87 | 44.87 | 44.47 | 44.69 | 43.50 | 105,000 |
| 08 ene 2024 | 44.68 | 44.97 | 44.26 | 44.97 | 43.77 | 98,000 |
| 05 ene 2024 | 44.93 | 45.19 | 44.79 | 44.96 | 43.76 | 73,700 |
| 04 ene 2024 | 45.25 | 45.58 | 44.82 | 44.87 | 43.67 | 57,000 |
| 03 ene 2024 | 44.79 | 45.26 | 44.60 | 45.14 | 43.94 | 123,000 |
| 02 ene 2024 | 44.53 | 44.80 | 44.53 | 44.77 | 43.58 | 65,900 |
| 29 dic 2023 | 44.52 | 44.62 | 44.37 | 44.62 | 43.43 | 45,700 |
| 28 dic 2023 | 44.60 | 44.81 | 44.49 | 44.49 | 43.30 | 43,000 |
| 27 dic 2023 | 44.75 | 44.93 | 44.60 | 44.72 | 43.53 | 57,600 |
| 26 dic 2023 | 44.68 | 44.93 | 44.60 | 44.79 | 43.60 | 51,300 |
| 22 dic 2023 | 44.60 | 44.83 | 44.54 | 44.57 | 43.38 | 76,200 |
| 21 dic 2023 | 44.11 | 44.43 | 44.09 | 44.39 | 43.21 | 71,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.