Stockscreener 앱 받기
34.86
1.96%
0.67
시간 외 거래:
34.86
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BIP) 연도별 가격 이력
이 심층 분석에서는 Brookfield Infrastructure Partners L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookfield Infrastructure Partners L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BIP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.23%
자본화:
|
볼륨(24시간):