Scarica l'app Stockscreener
30.78
0.36%
+0.13
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché BIP Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Brookfield Infrastructure Partners L.P (BIP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-20 | $31.03 | $30.39 | $0.64 | 145,592.0 | +0.39% |
| 2024-05-17 | $30.77 | $30.15 | $0.62 | 309,257.0 | +0.56% |
| 2024-05-16 | $30.57 | $30.22 | $0.35 | 362,085.0 | +0.13% |
| 2024-05-15 | $30.50 | $29.91 | $0.595 | 547,031.0 | +1.64% |
| 2024-05-14 | $30.80 | $29.75 | $1.05 | 420,001.0 | -1.87% |
| 2024-05-13 | $30.95 | $30.22 | $0.7285 | 277,185.0 | -0.75% |
| 2024-05-10 | $30.96 | $30.28 | $0.68 | 496,691.0 | +0.23% |
| 2024-05-09 | $30.84 | $30.13 | $0.71 | 383,130.0 | +1.02% |
| 2024-05-08 | $30.46 | $29.62 | $0.84 | 358,573.0 | +1.40% |
| 2024-05-07 | $30.34 | $29.69 | $0.65 | 462,585.0 | -0.86% |
| 2024-05-06 | $30.24 | $29.36 | $0.88 | 559,873.0 | +3.18% |
| 2024-05-03 | $29.29 | $28.69 | $0.60 | 472,989.0 | +2.95% |
| 2024-05-02 | $28.52 | $27.61 | $0.91 | 476,248.0 | +3.31% |
| 2024-05-01 | $28.04 | $26.20 | $1.84 | 911,844.0 | +2.46% |
| 2024-04-30 | $27.06 | $26.61 | $0.455 | 315,920.0 | -0.78% |
| 2024-04-29 | $27.45 | $26.86 | $0.5908 | 369,981.0 | -0.22% |
| 2024-04-26 | $27.62 | $27.13 | $0.49 | 240,623.0 | -0.80% |
| 2024-04-25 | $27.65 | $27.01 | $0.64 | 518,829.0 | -1.33% |
| 2024-04-24 | $28.09 | $27.38 | $0.7099 | 516,300.0 | -0.47% |
| 2024-04-23 | $28.38 | $27.55 | $0.825 | 412,583.0 | +0.36% |
| 2024-04-22 | $27.85 | $26.78 | $1.07 | 474,999.0 | +2.21% |
Brookfield Infrastructure Partners L.P Stock (BIP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Brookfield Infrastructure Partners L.P nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BIP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Brookfield Infrastructure Partners L.P fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Brookfield Infrastructure Partners L.P Storia dei prezzi delle azioni (BIP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $31.03 | $26.20 | $4.83 | 6,183,084.0 | +14.51% |
| 2024-04 | $31.28 | $24.84 | $6.44 | 11,255,590.0 | -13.91% |
| 2024-03 | $31.32 | $28.01 | $3.31 | 8,803,343.0 | +9.59% |
| 2024-02 | $32.52 | $27.45 | $5.07 | 12,396,293.0 | -9.27% |
| 2024-01 | $32.19 | $29.54 | $2.64 | 9,835,923.0 | -0.32% |
Brookfield Infrastructure Partners L.P Storia dei prezzi delle azioni (BIP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $32.19 | $26.19 | $6.00 | 12,034,424.0 | +20.19% |
| 2023-11 | $28.10 | $22.78 | $5.32 | 13,943,086.0 | +15.72% |
| 2023-10 | $29.53 | $21.03 | $8.50 | 27,681,846.0 | -22.99% |
| 2023-09 | $33.00 | $29.04 | $3.96 | 8,212,884.0 | -7.87% |
| 2023-08 | $35.50 | $31.20 | $4.30 | 9,021,596.0 | -10.59% |
| 2023-07 | $37.15 | $34.63 | $2.52 | 4,018,630.0 | -2.22% |
| 2023-06 | $37.32 | $34.77 | $2.55 | 6,705,887.0 | +1.70% |
| 2023-05 | $37.28 | $33.95 | $3.33 | 6,530,920.0 | +3.04% |
| 2023-04 | $36.24 | $33.23 | $3.01 | 7,938,826.0 | +3.14% |
| 2023-03 | $34.40 | $31.02 | $3.38 | 8,237,185.0 | +2.30% |
| 2023-02 | $35.30 | $32.83 | $2.47 | 6,845,444.0 | -6.59% |
| 2023-01 | $36.08 | $31.00 | $5.08 | 8,122,166.0 | +14.04% |
Brookfield Infrastructure Partners L.P Storia dei prezzi delle azioni (BIP) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $37.73 | $30.03 | $7.70 | 16,803,544.0 | -17.38% |
| 2022-11 | $38.20 | $34.90 | $3.30 | 6,312,302.0 | +3.11% |
| 2022-10 | $37.70 | $32.09 | $5.60 | 8,512,431.0 | +1.34% |
| 2022-09 | $42.93 | $35.03 | $7.90 | 11,587,941.0 | -14.50% |
| 2022-08 | $43.62 | $39.30 | $4.32 | 5,666,074.0 | +5.42% |
| 2022-07 | $40.16 | $36.90 | $3.26 | 4,894,864.0 | +4.21% |
| 2022-06 | $42.30 | $36.00 | $6.30 | 7,342,899.5 | -3.91% |
| 2022-05 | $41.79 | $26.67 | $15.13 | 7,902,396.0 | -4.44% |
| 2022-04 | $46.01 | $40.99 | $5.02 | 6,950,347.5 | -5.74% |
| 2022-03 | $44.65 | $38.69 | $5.96 | 10,073,422.5 | +11.67% |
| 2022-02 | $41.29 | $38.45 | $2.84 | 6,716,307.0 | +0.46% |
| 2022-01 | $41.65 | $38.49 | $3.17 | 11,320,072.5 | -2.91% |
0.32%
Capitalizzazione:
|
Volume (24 ore):