Italia markets closed

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,95-0,12 (-0,44%)
Alla chiusura: 04:00PM EDT
26,90 -0,05 (-0,19%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202426,9127,4926,9126,9526,95432.700
20 giu 202427,0127,3326,7027,0727,07465.400
18 giu 202427,0027,5726,8327,0527,05833.000
17 giu 202427,1927,4126,7227,0727,07514.000
14 giu 202427,7127,9327,1827,5327,53770.800
13 giu 202428,3828,4827,8827,8827,88422.100
12 giu 202428,7429,0928,1828,2428,24555.300
11 giu 202428,3528,4727,7327,8927,89380.600
10 giu 202428,3628,9828,1228,5928,59385.400
07 giu 202429,1429,3428,4528,5528,55308.300
06 giu 202429,1029,6728,7829,5629,56368.800
05 giu 202428,9629,5728,8429,1829,18229.800
04 giu 202429,1329,1328,4028,8528,85201.200
03 giu 202429,0129,3828,5329,1329,13294.100
31 mag 202428,3829,1328,3828,8928,89306.900
31 mag 20240.405 Dividendo
30 mag 202428,4029,0428,3028,8528,44486.500
29 mag 202429,6929,6928,0228,0927,70469.200
28 mag 202430,4530,4729,4629,7929,37509.200
24 mag 202429,4230,1529,4230,1029,68339.900
23 mag 202429,8730,4229,2729,4429,03917.500
22 mag 202430,0030,7229,8829,9529,53357.900
21 mag 202430,5730,6429,9930,2529,83293.400
20 mag 202430,3931,0330,3930,6430,21218.700
17 mag 202430,3830,7730,1530,6530,22309.300
16 mag 202430,4430,5730,2230,4830,05362.400
15 mag 202430,1930,5129,9130,4430,01547.000
14 mag 202430,5730,8129,7529,9529,53420.000
13 mag 202430,7330,9530,2230,5230,09277.200
10 mag 202430,7030,9630,2830,7530,32496.700
09 mag 202430,2530,8430,1330,6830,25383.200
08 mag 202429,8030,4629,6230,3729,94358.600
07 mag 202430,2130,3429,6929,9529,53462.600
06 mag 202429,5130,2429,3630,2129,79559.900
03 mag 202428,8029,2928,6929,2828,87473.000
02 mag 202428,0728,5227,6128,4428,04476.300
01 mag 202426,9028,0426,2027,5327,14917.200
30 apr 202426,8027,0626,6126,8726,49315.900
29 apr 202427,1227,4526,8627,0826,70368.600
26 apr 202427,4227,6227,1327,1426,76240.600
25 apr 202427,2927,6527,0127,3626,98518.800
24 apr 202427,5328,0927,3827,7327,34516.300
23 apr 202427,9028,3827,5627,8627,47399.400
22 apr 202427,1927,8526,7827,7627,37475.000
19 apr 202426,3927,1926,3927,1626,78466.400
18 apr 202425,6826,3525,4526,2825,91456.400
17 apr 202425,2525,8124,9025,5625,20548.700
16 apr 202425,2425,4524,8425,0524,70714.700
15 apr 202426,0126,4225,2325,3925,03823.300
12 apr 202427,1627,2725,8125,8425,48992.900
11 apr 202427,8228,1427,1927,2526,87645.900
10 apr 202428,5028,5827,4927,6827,29578.500
09 apr 202429,5229,6529,0129,2328,82519.300
08 apr 202428,7129,3728,7029,2628,85399.700
05 apr 202428,3529,1327,8928,8428,44441.000
04 apr 202429,4529,5728,2928,4528,05363.800
03 apr 202429,3129,8428,9829,0228,61627.500
02 apr 202429,8030,2329,5229,5329,12386.100
01 apr 202431,2831,2830,3730,4029,97449.200
28 mar 202429,8631,3229,8431,2130,771.054.900
27 mar 202429,6730,1629,4029,9829,56296.400
26 mar 202429,2930,1029,2929,6329,21276.400
25 mar 202429,4329,6229,2129,2728,86482.800
22 mar 202429,7529,7829,0929,4129,00324.400
21 mar 202429,7430,1029,4129,7829,36390.500
20 mar 202429,0029,9828,9529,5629,15359.400
19 mar 202429,0029,6028,6729,1328,72384.400
18 mar 202429,4429,5028,9129,1328,72526.100
15 mar 202428,7129,7628,7129,4429,03483.900
14 mar 202429,5029,6728,4528,8728,46287.000
13 mar 202429,6730,1829,5729,6529,23277.100
12 mar 202430,0030,4129,6929,7829,36367.100
11 mar 202430,3530,5529,7930,0829,66393.400
08 mar 202430,4030,6129,7130,3629,93333.700
07 mar 202429,0130,3029,0130,1329,71646.800
06 mar 202428,8929,1828,4928,8028,40511.700
05 mar 202428,6329,1028,4528,6328,23500.400
04 mar 202428,9929,0528,4228,6728,27460.000
01 mar 202428,3829,2928,0129,0228,61592.600
29 feb 202427,8828,8327,6328,4828,08703.100
28 feb 202427,8628,0627,4627,6427,251.154.400
28 feb 20240.405 Dividendo
27 feb 202429,4029,6128,1728,5027,701.351.000
26 feb 202430,3630,4728,9729,1628,341.352.000
23 feb 202430,8331,0830,3430,6229,76842.600
22 feb 202431,9032,2630,6630,7829,92449.200
21 feb 202432,3232,5231,7531,8330,94852.500
20 feb 202431,7532,1131,6031,8530,96429.100
16 feb 202431,6032,0131,4331,7830,89328.600
15 feb 202430,9531,9130,8231,8430,95512.100
14 feb 202430,1230,6929,8830,6629,80489.800
13 feb 202430,9030,9829,6029,7028,87671.900
12 feb 202431,0031,7831,0031,6030,71272.400
09 feb 202430,5531,3230,5531,1530,28408.500
08 feb 202430,8131,0230,3330,7529,89281.500
07 feb 202431,5331,8630,9330,9930,12313.800
06 feb 202431,1031,5130,9931,4530,57340.800
05 feb 202430,9831,4630,5531,1030,23589.400
02 feb 202431,7531,7530,8931,3930,51571.500
01 feb 202432,2532,2631,0831,8430,95487.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...