Stockscreener 앱 받기
41.35
1.22%
0.50
시간 외 거래:
41.35
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $41.47 | $40.58 | $0.885 | 386,773.0 | +1.22% |
| 2024-11-04 | $41.53 | $40.60 | $0.925 | 304,468.0 | -0.54% |
| 2024-11-01 | $41.44 | $40.80 | $0.6358 | 449,936.0 | -0.02% |
| 2024-10-31 | $42.78 | $41.05 | $1.73 | 624,863.0 | -3.88% |
| 2024-10-30 | $43.63 | $42.71 | $0.92 | 316,658.0 | -1.59% |
| 2024-10-29 | $43.69 | $43.05 | $0.64 | 358,953.0 | -0.98% |
| 2024-10-28 | $44.13 | $43.53 | $0.605 | 292,727.0 | +1.46% |
| 2024-10-25 | $43.97 | $43.10 | $0.87 | 222,830.0 | -0.78% |
| 2024-10-24 | $43.69 | $43.08 | $0.6119 | 182,785.0 | +0.09% |
| 2024-10-23 | $43.89 | $43.13 | $0.76 | 297,033.0 | -0.78% |
| 2024-10-22 | $43.89 | $42.87 | $1.02 | 306,549.0 | +1.46% |
| 2024-10-21 | $43.73 | $43.17 | $0.56 | 277,276.0 | -0.89% |
| 2024-10-18 | $44.03 | $43.27 | $0.755 | 390,934.0 | -0.23% |
| 2024-10-17 | $43.76 | $42.84 | $0.915 | 307,715.0 | +1.70% |
| 2024-10-16 | $43.19 | $42.08 | $1.11 | 398,120.0 | +2.65% |
| 2024-10-15 | $42.27 | $41.71 | $0.56 | 296,223.0 | -0.59% |
| 2024-10-14 | $42.36 | $41.28 | $1.08 | 290,271.0 | +2.03% |
| 2024-10-11 | $41.45 | $40.88 | $0.57 | 198,016.0 | +0.56% |
| 2024-10-10 | $41.39 | $40.76 | $0.63 | 326,547.0 | -1.25% |
| 2024-10-09 | $41.98 | $41.19 | $0.79 | 188,314.0 | +0.34% |
| 2024-10-08 | $41.76 | $41.10 | $0.66 | 254,874.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.53 | $40.58 | $0.95 | 1,527,950.0 | +0.66% |
| 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% |
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.31 | $31.14 | $5.17 | 13,367,849.0 | +13.59% |
| 2023-11 | $32.48 | $25.86 | $6.62 | 19,137,637.0 | +20.57% |
| 2023-10 | $35.35 | $25.48 | $9.87 | 27,431,172.0 | -27.11% |
| 2023-09 | $39.37 | $35.19 | $4.18 | 19,588,878.0 | -9.03% |
| 2023-08 | $46.39 | $37.77 | $8.62 | 13,280,135.0 | -16.85% |
| 2023-07 | $47.44 | $44.12 | $3.32 | 5,746,546.0 | +2.50% |
| 2023-06 | $48.23 | $43.66 | $4.57 | 10,190,515.0 | -1.13% |
| 2023-05 | $47.85 | $41.05 | $6.80 | 8,987,075.0 | +8.22% |
| 2023-04 | $46.84 | $41.98 | $4.86 | 7,787,673.0 | -7.51% |
| 2023-03 | $46.33 | $42.16 | $4.17 | 6,766,868.0 | +6.60% |
| 2023-02 | $44.83 | $41.50 | $3.33 | 6,848,351.0 | -2.28% |
| 2023-01 | $46.10 | $38.42 | $7.68 | 5,862,589.0 | +13.68% |
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.99 | $38.78 | $9.21 | 7,897,311.0 | -17.02% |
| 2022-11 | $46.98 | $41.54 | $5.44 | 5,672,764.0 | +8.72% |
| 2022-10 | $44.19 | $37.55 | $6.64 | 7,664,991.0 | +5.95% |
| 2022-09 | $50.02 | $40.69 | $9.34 | 5,943,280.0 | -14.50% |
| 2022-08 | $49.88 | $44.55 | $5.34 | 5,339,932.0 | +3.91% |
| 2022-07 | $46.01 | $40.42 | $5.59 | 4,480,373.0 | +7.79% |
| 2022-06 | $48.07 | $39.69 | $8.38 | 9,109,927.0 | -9.64% |
| 2022-05 | $51.14 | $44.77 | $6.37 | 7,187,877.0 | -0.52% |
| 2022-04 | $53.64 | $47.13 | $6.51 | 7,322,703.0 | -5.99% |
| 2022-03 | $50.78 | $45.57 | $5.21 | 9,424,134.0 | +7.10% |
| 2022-02 | $47.27 | $43.48 | $3.79 | 9,109,071.0 | +6.21% |
| 2022-01 | $46.96 | $42.13 | $4.83 | 7,172,965.5 | -2.84% |
2.49%
자본화:
|
볼륨(24시간):