34.86
price up icon1.96%   0.67
after-market アフターアワーズ: 34.86
loading

Brookfield Infrastructure Partners L P (BIP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $35.10 $33.86 $1.24 323,835.0 +1.96%
2024-11-20 $34.30 $33.64 $0.662 245,125.0 -0.35%
2024-11-19 $34.45 $33.43 $1.02 387,578.0 -0.12%
2024-11-18 $34.82 $34.12 $0.70 240,052.0 +0.44%
2024-11-15 $34.41 $33.82 $0.5899 362,559.0 +0.44%
2024-11-14 $34.88 $33.92 $0.96 360,585.0 -1.19%
2024-11-13 $34.73 $34.00 $0.7299 384,759.0 -0.95%
2024-11-12 $34.80 $34.22 $0.58 275,813.0 -0.09%
2024-11-11 $35.21 $34.25 $0.9552 462,369.0 +1.55%
2024-11-08 $34.55 $33.79 $0.76 258,435.0 +0.23%
2024-11-07 $35.55 $34.13 $1.42 437,773.0 -1.33%
2024-11-06 $34.93 $34.11 $0.8246 422,777.0 +0.58%
2024-11-05 $34.56 $34.00 $0.56 439,445.0 +1.68%
2024-11-04 $34.45 $33.57 $0.8759 397,948.0 -0.62%
2024-11-01 $34.77 $33.95 $0.82 333,617.0 -0.38%
2024-10-31 $35.07 $34.12 $0.95 300,943.0 -2.12%
2024-10-30 $35.12 $34.48 $0.6412 372,474.0 +0.81%
2024-10-29 $35.39 $34.50 $0.89 311,463.0 -2.14%
2024-10-28 $36.30 $35.41 $0.89 293,804.0 -0.67%
2024-10-25 $36.06 $35.23 $0.825 428,781.0 +0.99%
2024-10-24 $35.45 $35.00 $0.45 254,655.0 +0.65%
2024-10-23 $35.67 $34.77 $0.90 268,152.0 -1.60%

Brookfield Infrastructure Partners L P (BIP) 株の年ごとの株価履歴

この詳細な分析では、Brookfield Infrastructure Partners L P株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBIP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brookfield Infrastructure Partners L P株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のBrookfield Infrastructure Partners L P (BIP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $35.55 $33.43 $2.12 5,656,505.0 +1.81%
2024-10 $36.50 $33.17 $3.33 6,721,893.0 -2.28%
2024-09 $35.48 $30.91 $4.57 6,845,297.0 +8.99%
2024-08 $33.23 $28.26 $4.97 7,935,772.0 +1.80%
2024-07 $32.24 $27.07 $5.17 9,417,926.0 +15.09%
2024-06 $29.67 $26.70 $2.97 8,192,064.0 -5.02%
2024-05 $31.03 $26.20 $4.83 9,938,566.0 +7.52%
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%

2023年のBrookfield Infrastructure Partners L P (BIP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のBrookfield Infrastructure Partners L P (BIP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
utilities_diversified AES
$13.25
price down icon 0.23%
utilities_diversified CIG
$1.99
price down icon 3.86%
utilities_diversified ELP
$6.43
price down icon 3.31%
$5.78
price down icon 3.26%
utilities_diversified ALE
$64.35
price down icon 0.03%
大文字化:     |  ボリューム (24 時間):