28.04
price up icon0.50%   0.14
after-market 시간 외 거래: 28.04
loading

Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $28.10 $27.36 $0.74 868,125.0 +0.50%
2025-04-17 $29.00 $27.89 $1.11 2,778,970.0 -2.21%
2025-04-16 $28.94 $28.04 $0.90 459,545.0 -0.17%
2025-04-15 $29.01 $28.51 $0.50 556,734.0 -1.55%
2025-04-14 $29.25 $28.25 $1.00 442,543.0 +2.72%
2025-04-11 $28.50 $27.09 $1.41 570,124.0 +2.84%
2025-04-10 $29.50 $26.55 $2.95 1,220,010.0 -6.40%
2025-04-09 $29.68 $26.86 $2.82 1,402,762.0 +8.78%
2025-04-08 $28.62 $26.41 $2.21 1,323,411.0 -0.26%
2025-04-07 $27.81 $25.72 $2.09 1,559,393.0 -2.06%
2025-04-04 $28.96 $27.45 $1.51 1,042,098.0 -6.78%
2025-04-03 $29.98 $29.05 $0.93 745,418.0 -2.15%
2025-04-02 $30.31 $29.78 $0.53 392,376.0 -0.23%
2025-04-01 $30.42 $29.36 $1.06 440,209.0 +1.91%
2025-03-31 $29.87 $29.25 $0.6199 474,370.0 +0.27%
2025-03-28 $30.57 $29.53 $1.04 534,523.0 -2.14%
2025-03-27 $30.45 $29.95 $0.498 454,089.0 +0.70%
2025-03-26 $30.57 $30.03 $0.54 483,472.0 +0.03%
2025-03-25 $30.25 $29.49 $0.76 504,139.0 +0.50%
2025-03-24 $29.99 $29.13 $0.86 535,324.0 +4.42%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $30.42 $25.72 $4.70 14,669,843.0 -5.87%
2025-03 $31.95 $27.45 $4.50 12,737,596.0 -6.08%
2025-02 $33.61 $30.57 $3.04 9,357,580.0 -3.32%
2025-01 $33.85 $30.83 $3.02 7,102,389.0 +3.21%

Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $35.50 $30.10 $5.40 8,432,035.0 -9.32%
2024-11 $35.64 $33.43 $2.21 6,853,870.0 +2.13%
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

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%
utilities_diversified AES
$9.80
price down icon 3.73%
$6.75
price down icon 1.46%
utilities_diversified CIG
$1.73
price down icon 1.14%
utilities_diversified AQN
$5.32
price down icon 1.66%
utilities_diversified ALE
$64.75
price up icon 0.00%
자본화:     |  볼륨(24시간):