Stockscreener 앱 받기
34.19
0.53%
0.285
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $34.27 | $34.00 | $0.27 | 42,994.0 | +0.68% |
| 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% |
| 2024-10-22 | $36.12 | $35.47 | $0.65 | 519,053.0 | -1.25% |
| 2024-10-21 | $36.37 | $36.05 | $0.3151 | 229,999.0 | -0.39% |
| 2024-10-18 | $36.50 | $35.98 | $0.52 | 304,645.0 | -0.38% |
| 2024-10-17 | $36.49 | $35.51 | $0.98 | 355,823.0 | +1.82% |
| 2024-10-16 | $35.89 | $34.18 | $1.71 | 384,285.0 | +4.74% |
| 2024-10-15 | $34.37 | $33.85 | $0.52 | 326,156.0 | +0.15% |
| 2024-10-14 | $34.35 | $33.96 | $0.39 | 115,273.0 | +0.18% |
| 2024-10-11 | $34.20 | $33.46 | $0.74 | 167,236.0 | +1.61% |
| 2024-10-10 | $33.80 | $33.17 | $0.63 | 187,540.0 | -1.21% |
| 2024-10-09 | $34.11 | $33.58 | $0.5266 | 132,603.0 | +0.38% |
| 2024-10-08 | $34.31 | $33.33 | $0.9794 | 170,392.0 | -0.88% |
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 | $34.77 | $33.57 | $1.20 | 774,559.0 | -0.32% |
| 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% |
2.70%
자본화:
|
볼륨(24시간):