Stockscreener 앱 받기
47.24
0.96%
0.455
Brookfield Infrastructure Corp 주식 (BIPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $47.59 | $47.04 | $0.55 | 256,619.0 | +0.97% |
| 2025-12-10 | $47.09 | $45.89 | $1.20 | 527,822.0 | +1.52% |
| 2025-12-09 | $47.07 | $46.02 | $1.05 | 382,849.0 | -1.16% |
| 2025-12-08 | $47.11 | $46.28 | $0.825 | 525,428.0 | -0.49% |
| 2025-12-05 | $47.63 | $46.77 | $0.865 | 518,430.0 | -0.32% |
| 2025-12-04 | $47.39 | $46.54 | $0.85 | 667,197.0 | +0.28% |
| 2025-12-03 | $47.41 | $46.37 | $1.04 | 875,049.0 | +1.36% |
| 2025-12-02 | $46.48 | $45.00 | $1.48 | 860,049.0 | +2.94% |
| 2025-12-01 | $45.53 | $44.81 | $0.72 | 439,043.0 | -1.58% |
| 2025-11-28 | $45.88 | $45.22 | $0.655 | 418,579.0 | +0.00% |
| 2025-11-26 | $45.75 | $44.59 | $1.16 | 427,071.0 | +1.92% |
| 2025-11-25 | $44.91 | $43.80 | $1.11 | 493,717.0 | +2.19% |
| 2025-11-24 | $44.46 | $43.25 | $1.21 | 616,913.0 | -1.04% |
| 2025-11-21 | $44.65 | $43.92 | $0.73 | 829,435.0 | -0.14% |
| 2025-11-20 | $44.87 | $43.76 | $1.11 | 507,140.0 | +0.89% |
| 2025-11-19 | $45.12 | $43.61 | $1.51 | 554,708.0 | -2.48% |
| 2025-11-18 | $45.34 | $44.78 | $0.565 | 407,229.0 | +0.00% |
| 2025-11-17 | $45.67 | $44.81 | $0.8599 | 438,877.0 | -0.27% |
| 2025-11-14 | $45.47 | $44.53 | $0.942 | 587,208.0 | -1.40% |
| 2025-11-13 | $45.91 | $44.88 | $1.03 | 642,803.0 | +0.66% |
| 2025-11-12 | $45.61 | $45.12 | $0.495 | 390,730.0 | +0.33% |
| 2025-11-11 | $45.42 | $44.31 | $1.11 | 509,308.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $47.63 | $44.81 | $2.82 | 5,052,486.0 | +3.49% |
| 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% |
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% |
1.77%
자본화:
|
볼륨(24시간):