Всички / USA - NYSE Stocks / BIP.US

Brookfield Infrastructure Partners

$31.44

Днес

BIP

-0.49 (-1.53%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

USA - NYSE Stocks

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 23, 202331.50-0.77-2.44%32.2732.4131.47

Mar 22, 202331.99-0.35-1.09%32.3432.6031.97

Mar 21, 202332.11-0.67-2.09%32.7832.9832.09

Mar 20, 202332.680.160.49%32.5232.6932.02

Mar 17, 202332.44-0.30-0.92%32.7432.7731.60

Mar 16, 202332.650.902.76%31.7532.7331.32

Mar 15, 202331.77-0.64-2.01%32.4132.4931.07

Mar 14, 202332.540.050.15%32.4933.0132.11

Mar 13, 202332.07-0.01-0.03%32.0832.6731.95

Mar 10, 202332.12-0.77-2.40%32.8932.9531.84

Mar 09, 202332.76-0.98-2.99%33.7433.7432.72

Mar 08, 202333.470.110.33%33.3633.7033.01

Mar 07, 202333.04-1.38-4.18%34.4234.4433.01

Mar 06, 202334.250.361.05%33.8934.4233.70

Mar 03, 202333.660.120.36%33.5434.0233.11

Mar 02, 202333.390.150.45%33.2433.5932.69

Mar 01, 202333.25-0.09-0.27%33.3433.8533.00

Feb 28, 202333.04-0.46-1.39%33.5033.6632.86

Feb 27, 202333.59-0.99-2.95%34.5834.6233.39

Feb 24, 202334.190.040.12%34.1534.1933.51

Feb 23, 202334.40-0.43-1.25%34.8334.9934.03

Feb 22, 202334.34-0.11-0.32%34.4534.7534.13

Feb 21, 202334.36-0.47-1.37%34.8334.8534.35

Feb 17, 202334.900.491.40%34.4135.1734.37

Feb 16, 202334.42-0.23-0.67%34.6534.7134.19

Feb 15, 202334.82-0.24-0.69%35.0635.0634.38

Feb 14, 202334.980.651.86%34.3335.1634.11

Feb 13, 202334.31-0.02-0.06%34.3334.3734.13

Feb 10, 202334.22-0.04-0.12%34.2634.3833.76

Feb 09, 202333.96-0.07-0.21%34.0334.4633.75

Feb 08, 202333.62-0.60-1.78%34.2234.4133.33

Feb 07, 202334.31-0.43-1.25%34.7434.8234.08

Feb 06, 202334.63-0.33-0.95%34.9635.0134.11

Feb 03, 202334.950.230.66%34.7235.3034.64

Feb 02, 202334.78-0.41-1.18%35.1935.2034.36

Feb 01, 202334.46-0.91-2.64%35.3735.3934.19

Jan 31, 202335.360.320.90%35.0435.6834.91

Jan 30, 202334.96-0.23-0.66%35.1935.3934.81

Jan 27, 202335.15-0.99-2.82%36.1436.1435.06

Jan 26, 202335.94-0.24-0.67%36.1836.2235.49

Jan 25, 202335.840.040.11%35.8036.0535.42

Jan 24, 202335.90-0.21-0.58%36.1136.1335.60

Jan 23, 202336.060.511.41%35.5536.0735.18

Jan 20, 202335.360.421.19%34.9435.4334.39

Jan 19, 202334.29-0.35-1.02%34.6434.6534.27

Jan 18, 202334.78-0.25-0.72%35.0335.5234.75

Jan 17, 202334.890.270.77%34.6235.0134.53

Jan 13, 202334.540.431.24%34.1134.7833.97

Jan 12, 202334.25-0.17-0.50%34.4234.4433.67

Jan 11, 202334.090.421.23%33.6734.1933.57

Jan 10, 202333.43-0.26-0.78%33.6933.8033.23

Jan 09, 202333.640.411.22%33.2333.9633.02

Jan 06, 202332.960.491.49%32.4733.0432.25

Jan 05, 202332.14-0.26-0.81%32.4032.4331.67

Jan 04, 202332.300.300.93%32.0032.5231.87

Jan 03, 202331.360.110.35%31.2531.5931.04

Dec 30, 202231.02-0.32-1.03%31.3431.4730.74

Dec 29, 202231.320.772.46%30.5531.4230.55

Dec 28, 202230.26-0.62-2.05%30.8831.5030.07

Dec 27, 202230.87-0.66-2.14%31.5331.5330.69

Dec 23, 202231.370.351.12%31.0231.4030.62

Dec 22, 202230.99-0.43-1.39%31.4231.6830.56

Dec 21, 202231.830.782.45%31.0531.8330.49

Dec 20, 202230.94-0.15-0.48%31.0931.3230.66

Dec 19, 202231.08-0.87-2.80%31.9532.0631.06

Dec 16, 202232.03-0.95-2.97%32.9833.0031.84

Dec 15, 202233.09-0.80-2.42%33.8933.9232.79

Dec 14, 202233.98-0.85-2.50%34.8334.9633.98

Dec 13, 202234.98-0.08-0.23%35.0635.5734.78

Dec 12, 202234.730.010.03%34.7234.8234.31

Dec 09, 202234.72-0.26-0.75%34.9835.1834.42

Dec 08, 202235.101.243.53%33.8635.3133.65

Dec 07, 202233.81-0.16-0.47%33.9733.9733.24

Dec 06, 202233.95-1.02-3.00%34.9734.9733.48

Dec 05, 202234.98-0.41-1.17%35.3935.4534.54

Dec 02, 202235.39-0.32-0.90%35.7135.7235.25

Dec 01, 202236.08-1.77-4.91%37.8537.8835.96

Nov 30, 202237.540.521.39%37.0237.6836.48

Nov 29, 202236.95-0.06-0.16%37.0137.1736.69

Nov 28, 202237.30-0.37-0.99%37.6737.7937.10

Nov 25, 202237.840.080.21%37.7638.2637.61

Nov 23, 202237.910.120.32%37.7938.1637.49

Nov 22, 202237.740.160.42%37.5837.8637.34

Nov 21, 202237.440.240.64%37.2037.5536.70

Nov 18, 202237.180.300.81%36.8837.3636.67

Nov 17, 202236.85-0.19-0.52%37.0437.3736.75

Nov 16, 202237.43-0.32-0.85%37.7538.0437.20

Nov 15, 202237.87-0.12-0.32%37.9938.1837.38

Nov 14, 202237.56-0.54-1.44%38.1038.1637.30

Nov 11, 202237.960.270.71%37.6938.0637.29

Nov 10, 202237.570.541.44%37.0337.6336.99

Nov 09, 202235.84-0.51-1.42%36.3536.4435.81

Nov 08, 202236.31-0.17-0.47%36.4836.8436.01

Nov 07, 202236.00-0.64-1.78%36.6436.6935.65

Nov 04, 202236.220.501.38%35.7236.5435.68

Nov 03, 202235.04-0.53-1.51%35.5735.6534.92

Nov 02, 202236.08-0.57-1.58%36.6537.0236.02

Nov 01, 202236.53-0.52-1.42%37.0537.1236.45

Oct 31, 202236.46-0.33-0.91%36.7936.7936.04

Oct 28, 202236.560.451.23%36.1136.7936.11

Oct 27, 202236.23-0.19-0.52%36.4236.7235.92

Oct 26, 202236.210.411.13%35.8036.7135.48

Oct 25, 202235.681.764.93%33.9235.7233.92

Oct 24, 202233.870.401.18%33.4733.9633.13

Oct 21, 202233.58-0.17-0.51%33.7534.0233.34

Oct 20, 202233.83-0.65-1.92%34.4834.7333.78

Oct 19, 202234.41-0.73-2.12%35.1435.1634.09

Oct 18, 202235.110.270.77%34.8435.1434.36

Oct 17, 202234.130.571.67%33.5634.5733.53

Oct 14, 202232.85-1.18-3.59%34.0334.0632.71

Oct 13, 202233.530.952.83%32.5833.6132.15

Oct 12, 202232.91-0.28-0.85%33.1933.2732.79

Oct 11, 202233.20-0.80-2.41%34.0034.0133.01

Oct 10, 202233.98-0.70-2.06%34.6834.9333.98

Oct 07, 202234.50-1.11-3.22%35.6135.6634.31

Oct 06, 202235.51-1.24-3.49%36.7536.7535.23

Oct 05, 202236.73-0.47-1.28%37.2037.2035.84

Виж повече

Показаните данни са за периода Oct 05, 2022 - Mar 23, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на BIP.