Stockscreener 앱 받기
43.76
1.75%
-0.82
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $44.69 | $43.73 | $0.96 | 130,062.0 | -1.77% |
| 2025-10-08 | $44.68 | $43.71 | $0.97 | 837,664.0 | +0.32% |
| 2025-10-07 | $45.12 | $44.07 | $1.05 | 893,165.0 | +0.77% |
| 2025-10-06 | $44.19 | $42.96 | $1.23 | 685,196.0 | +2.25% |
| 2025-10-03 | $43.13 | $42.00 | $1.13 | 410,489.0 | +1.79% |
| 2025-10-02 | $42.39 | $41.11 | $1.28 | 667,862.0 | +1.85% |
| 2025-10-01 | $41.78 | $40.90 | $0.88 | 400,656.0 | +1.17% |
| 2025-09-30 | $41.68 | $40.84 | $0.84 | 480,679.0 | -0.65% |
| 2025-09-29 | $41.49 | $40.87 | $0.62 | 582,211.0 | +1.03% |
| 2025-09-26 | $41.18 | $39.92 | $1.26 | 652,664.0 | +2.63% |
| 2025-09-25 | $40.45 | $39.15 | $1.30 | 808,457.0 | -2.04% |
| 2025-09-24 | $40.98 | $40.42 | $0.56 | 586,340.0 | -0.17% |
| 2025-09-23 | $40.95 | $39.91 | $1.04 | 427,870.0 | +2.08% |
| 2025-09-22 | $41.15 | $39.94 | $1.21 | 937,252.0 | -1.94% |
| 2025-09-19 | $41.32 | $40.75 | $0.57 | 766,737.0 | -0.71% |
| 2025-09-18 | $41.14 | $40.36 | $0.78 | 456,156.0 | +1.58% |
| 2025-09-17 | $41.19 | $40.25 | $0.94 | 574,835.0 | -0.57% |
| 2025-09-16 | $40.74 | $40.07 | $0.6681 | 429,328.0 | +0.42% |
| 2025-09-15 | $40.58 | $39.81 | $0.77 | 414,099.0 | +1.17% |
| 2025-09-12 | $40.47 | $39.84 | $0.63 | 384,249.0 | -1.45% |
| 2025-09-11 | $40.66 | $40.06 | $0.60 | 469,817.0 | +1.20% |
| 2025-09-10 | $40.59 | $39.97 | $0.625 | 622,952.0 | +0.05% |
| 2025-09-09 | $40.83 | $40.06 | $0.77 | 429,323.0 | -1.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $45.12 | $40.90 | $4.22 | 4,025,094.0 | +6.49% |
| 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% |
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% |
0.94%
0.27%
자본화:
|
볼륨(24시간):