Stockscreener 앱 받기
33.63
3.19%
1.06
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-19 | $33.70 | $32.78 | $0.92 | 105,183.0 | +3.19% |
| 2024-09-18 | $33.12 | $32.28 | $0.835 | 212,000.0 | -1.18% |
| 2024-09-17 | $33.63 | $32.74 | $0.89 | 251,591.0 | -1.61% |
| 2024-09-16 | $33.69 | $33.04 | $0.6499 | 277,875.0 | +0.93% |
| 2024-09-13 | $33.83 | $33.09 | $0.74 | 450,406.0 | +0.27% |
| 2024-09-12 | $33.26 | $31.86 | $1.40 | 461,224.0 | +3.41% |
| 2024-09-11 | $32.22 | $31.25 | $0.97 | 227,681.0 | +1.52% |
| 2024-09-10 | $31.85 | $31.33 | $0.5194 | 329,212.0 | -0.94% |
| 2024-09-09 | $32.13 | $31.20 | $0.93 | 316,489.0 | +2.41% |
| 2024-09-06 | $31.73 | $30.91 | $0.82 | 308,067.0 | -0.96% |
| 2024-09-05 | $31.71 | $31.22 | $0.49 | 504,085.0 | -0.25% |
| 2024-09-04 | $31.82 | $31.00 | $0.82 | 356,816.0 | +0.93% |
| 2024-09-03 | $32.12 | $31.06 | $1.06 | 302,739.0 | -3.05% |
| 2024-08-30 | $32.49 | $31.87 | $0.62 | 508,056.0 | -1.08% |
| 2024-08-29 | $32.80 | $32.39 | $0.41 | 644,207.0 | -0.06% |
| 2024-08-28 | $33.03 | $32.36 | $0.67 | 306,703.0 | -1.51% |
| 2024-08-27 | $33.19 | $32.68 | $0.5079 | 302,314.0 | +0.24% |
| 2024-08-26 | $33.23 | $32.65 | $0.58 | 327,124.0 | +0.46% |
| 2024-08-23 | $33.19 | $32.23 | $0.96 | 422,698.0 | +2.02% |
| 2024-08-22 | $32.26 | $31.88 | $0.38 | 203,033.0 | +0.66% |
| 2024-08-21 | $32.25 | $31.59 | $0.66 | 222,885.0 | +0.85% |
| 2024-08-20 | $31.99 | $31.39 | $0.60 | 199,903.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $33.83 | $30.91 | $2.92 | 4,103,368.0 | +4.54% |
| 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%
0.71%
자본화:
|
볼륨(24시간):