44.14
price down icon0.16%   -0.07
after-market 시간 외 거래: 44.00 -0.14 -0.32%
loading

Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $44.38 $43.66 $0.72 396,985.0 -0.16%
2024-11-21 $44.29 $43.38 $0.91 504,230.0 +1.82%
2024-11-20 $43.43 $42.32 $1.11 426,447.0 +1.31%
2024-11-19 $43.12 $41.52 $1.60 546,820.0 -1.24%
2024-11-18 $44.54 $43.22 $1.32 586,343.0 +0.58%
2024-11-15 $43.18 $42.45 $0.735 472,947.0 +1.58%
2024-11-14 $43.17 $42.31 $0.8635 402,364.0 -0.14%
2024-11-13 $43.54 $42.51 $1.03 455,949.0 -2.30%
2024-11-12 $43.71 $42.85 $0.86 524,628.0 -0.11%
2024-11-11 $43.87 $42.97 $0.90 447,609.0 +1.85%
2024-11-08 $43.06 $42.33 $0.732 335,107.0 +0.47%
2024-11-07 $44.26 $42.50 $1.76 444,520.0 -0.86%
2024-11-06 $43.25 $41.81 $1.44 782,968.0 +3.92%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $44.54 $40.58 $3.96 7,865,079.0 +7.45%
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

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

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%
utilities_regulated_gas SWX
$77.51
price up icon 0.05%
utilities_regulated_gas UGI
$28.50
price up icon 15.01%
utilities_regulated_gas BKH
$64.31
price up icon 1.61%
utilities_regulated_gas OGS
$77.87
price up icon 1.29%
utilities_regulated_gas SR
$72.55
price up icon 2.67%
자본화:     |  볼륨(24시간):