Stockscreener 앱 받기
37.41
1.11%
0.41
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $37.70 | $36.43 | $1.27 | 1,467,220.0 | +1.11% |
| 2026-04-30 | $37.34 | $35.65 | $1.69 | 2,385,965.0 | +4.25% |
| 2026-04-29 | $40.20 | $34.18 | $6.02 | 5,665,046.0 | -10.78% |
| 2026-04-28 | $40.62 | $39.75 | $0.87 | 717,905.0 | -1.87% |
| 2026-04-27 | $41.55 | $40.37 | $1.18 | 1,035,633.0 | -0.81% |
| 2026-04-24 | $40.91 | $40.11 | $0.80 | 575,535.0 | +1.16% |
| 2026-04-23 | $40.64 | $40.16 | $0.48 | 447,745.0 | +0.95% |
| 2026-04-22 | $41.45 | $39.81 | $1.64 | 755,164.0 | -1.84% |
| 2026-04-21 | $41.97 | $40.68 | $1.29 | 665,793.0 | -2.07% |
| 2026-04-20 | $42.43 | $41.58 | $0.8482 | 566,999.0 | -0.79% |
| 2026-04-17 | $42.29 | $41.61 | $0.6799 | 573,151.0 | +0.74% |
| 2026-04-16 | $42.73 | $41.45 | $1.27 | 604,163.0 | -2.02% |
| 2026-04-15 | $42.87 | $42.42 | $0.445 | 737,000.0 | -0.28% |
| 2026-04-14 | $42.83 | $42.06 | $0.77 | 722,273.0 | +0.97% |
| 2026-04-13 | $42.23 | $41.38 | $0.85 | 789,194.0 | +0.48% |
| 2026-04-10 | $42.60 | $41.94 | $0.66 | 543,518.0 | -0.10% |
| 2026-04-09 | $42.21 | $41.16 | $1.05 | 858,419.0 | +0.79% |
| 2026-04-08 | $42.16 | $41.17 | $0.99 | 953,995.0 | +2.68% |
| 2026-04-07 | $40.72 | $40.18 | $0.54 | 1,195,728.0 | +0.27% |
| 2026-04-06 | $40.60 | $40.03 | $0.57 | 724,812.0 | +0.90% |
Brookfield Infrastructure Corp 주식 (BIPC) 연도별 가격 이력
이 심층 분석에서는 Brookfield Infrastructure Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookfield Infrastructure Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $37.70 | $36.43 | $1.27 | 1,467,220.0 | +0.00% |
| 2026-04 | $42.87 | $34.18 | $8.69 | 23,641,754.0 | -5.34% |
| 2026-03 | $50.22 | $37.41 | $12.81 | 27,865,015.0 | -20.77% |
| 2026-02 | $51.72 | $46.83 | $4.89 | 12,454,243.0 | +4.24% |
| 2026-01 | $49.10 | $43.14 | $5.96 | 13,926,780.0 | +5.40% |
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.63 | $43.67 | $3.96 | 11,213,085.0 | -0.24% |
| 2025-11 | $46.88 | $43.25 | $3.63 | 10,793,659.0 | +0.75% |
| 2025-10 | $47.71 | $40.90 | $6.81 | 14,367,132.0 | +10.19% |
| 2025-09 | $41.68 | $38.83 | $2.85 | 11,782,269.0 | +2.24% |
| 2025-08 | $40.92 | $38.11 | $2.81 | 12,272,651.0 | +3.02% |
| 2025-07 | $43.41 | $38.66 | $4.75 | 12,009,399.0 | -6.15% |
| 2025-06 | $42.01 | $39.05 | $2.96 | 11,731,588.0 | +5.13% |
| 2025-05 | $40.27 | $36.56 | $3.70 | 16,934,924.0 | +5.69% |
| 2025-04 | $37.55 | $32.08 | $5.47 | 15,172,561.0 | +3.45% |
| 2025-03 | $40.43 | $34.22 | $6.21 | 16,079,743.0 | -9.62% |
| 2025-02 | $42.99 | $39.63 | $3.36 | 10,712,684.0 | -4.03% |
| 2025-01 | $43.26 | $37.43 | $5.83 | 10,012,470.0 | +4.27% |
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.07 | $35.95 | $9.12 | 8,904,894.0 | -11.29% |
| 2024-11 | $45.29 | $40.58 | $4.71 | 8,913,224.0 | +9.27% |
| 2024-10 | $44.13 | $40.76 | $3.38 | 7,761,929.0 | -5.41% |
| 2024-09 | $43.90 | $38.73 | $5.17 | 9,087,911.0 | +6.71% |
| 2024-08 | $41.58 | $35.70 | $5.88 | 8,983,400.0 | +4.63% |
| 2024-07 | $39.84 | $32.82 | $7.02 | 10,498,791.0 | +15.57% |
| 2024-06 | $34.99 | $32.71 | $2.28 | 9,936,037.0 | -2.29% |
| 2024-05 | $36.01 | $29.30 | $6.71 | 13,266,552.0 | +13.06% |
| 2024-04 | $36.08 | $28.47 | $7.61 | 16,216,889.0 | -15.46% |
| 2024-03 | $36.31 | $32.51 | $3.80 | 10,096,261.0 | +8.65% |
| 2024-02 | $37.39 | $32.61 | $4.78 | 9,642,197.0 | -5.26% |
| 2024-01 | $36.48 | $33.37 | $3.11 | 10,739,132.0 | -0.77% |
0.31%
0.84%
자본화:
|
볼륨(24시간):