Italia markets open in 5 hours 43 minutes

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,46-0,49 (-1,53%)
Alla chiusura: 04:00PM EDT
31,50 +0,04 (+0,13%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 202331,9032,3731,4631,4631,46349.500
22 mar 202332,2332,5831,9531,9531,95263.100
21 mar 202332,7032,8632,0732,1032,10306.000
20 mar 202332,3932,6731,9632,6332,63299.800
17 mar 202332,4232,5431,5932,4632,46715.900
16 mar 202331,3732,6831,2832,6132,61477.800
15 mar 202331,9031,9331,0231,7431,74348.300
14 mar 202332,4532,9832,0732,5032,50269.200
13 mar 202331,9532,5931,8132,0632,06490.700
10 mar 202332,5732,7331,8032,0832,08335.600
09 mar 202333,4833,6732,7132,7232,72223.700
08 mar 202332,9633,6932,9433,4433,44266.200
07 mar 202334,0934,2632,9933,0233,02335.500
06 mar 202333,6834,4033,6634,2334,23227.600
03 mar 202333,3433,9933,0733,6433,64309.500
02 mar 202333,1133,5532,6533,3533,35493.300
01 mar 202332,9233,8132,9133,2233,22663.100
28 feb 202333,2933,6432,8333,0133,01413.200
27 feb 202334,3334,5333,3733,5533,55566.400
27 feb 20230.383 Dividendo
24 feb 202334,0934,1733,4734,1633,78439.100
23 feb 202334,5534,9534,0034,3833,99324.800
22 feb 202334,4634,7034,0734,3133,93291.300
21 feb 202334,7034,8034,3134,3433,95206.700
17 feb 202334,1735,1434,1534,8734,48179.500
16 feb 202334,3834,6634,1934,4034,01212.500
15 feb 202334,6035,0234,3634,7834,39208.700
14 feb 202334,2035,1234,0334,9734,58376.100
13 feb 202334,2034,3634,0534,3033,92432.500
10 feb 202333,9234,3533,7534,1833,80337.200
09 feb 202333,9334,4333,7133,9433,56384.700
08 feb 202334,1034,2233,3133,5733,19252.500
07 feb 202334,5534,6734,0534,2833,90458.500
06 feb 202334,7034,7534,0734,5934,20340.700
03 feb 202334,4935,2734,4934,9134,52410.900
02 feb 202335,0035,0034,3234,7434,35533.100
01 feb 202335,2335,3034,1534,4534,06477.100
31 gen 202334,9235,6434,8435,3434,94444.000
30 gen 202335,0035,3334,7934,9234,53204.100
27 gen 202335,7935,9735,0335,1434,75274.400
26 gen 202336,0236,0835,4635,9435,54457.600
25 gen 202335,5036,0235,3835,8235,42342.700
24 gen 202335,8635,9335,5735,8735,47277.900
23 gen 202335,3236,0435,0936,0335,63537.800
20 gen 202334,7935,3834,3535,3434,94563.100
19 gen 202334,4834,5434,2534,2533,87348.400
18 gen 202335,0035,4834,7434,7434,35418.700
17 gen 202334,2834,9834,2834,8734,48259.500
13 gen 202333,8534,7433,8534,5334,14188.800
12 gen 202333,9834,2733,6534,2233,84634.800
11 gen 202333,5534,1633,5534,0733,69288.400
10 gen 202333,5133,7533,2233,3933,02298.800
09 gen 202333,0733,9332,9633,6233,24366.300
06 gen 202332,2233,0032,1532,9532,58460.200
05 gen 202332,3032,3031,6332,1131,75610.100
04 gen 202331,7832,4931,5032,2731,91504.200
03 gen 202331,1931,5431,0031,3230,97655.100
30 dic 202231,0731,4530,7130,9930,64640.000
29 dic 202230,5731,3930,3531,2930,94747.900
28 dic 202230,5031,4830,0330,2329,891.558.300
27 dic 202231,1431,4030,6730,8330,48623.400
23 dic 202230,6231,3730,5931,3330,98640.100
22 dic 202231,1331,4230,5430,9630,61641.400
21 dic 202230,7931,8130,4631,7931,43989.200
20 dic 202230,7031,2930,6230,9030,55766.400
19 dic 202231,8031,9331,0531,0730,721.024.600
16 dic 202232,6432,8531,8132,0131,651.196.800
15 dic 202233,5033,5232,7633,0232,65722.100
14 dic 202234,7134,8533,9433,9533,57654.900
13 dic 202234,7235,5534,7234,9434,55767.900
12 dic 202234,5534,8134,2534,6934,30675.700
09 dic 202234,5535,1634,3034,6834,29363.900
08 dic 202233,5635,2933,5635,0334,64961.600
07 dic 202233,7633,9033,2233,7733,391.409.100
06 dic 202234,8134,9133,4433,8833,50769.900
05 dic 202235,1135,3634,5134,9334,54577.400
02 dic 202235,3935,6935,2135,3534,95456.600
01 dic 202237,6037,7335,9436,0335,63616.000
30 nov 202236,5037,6436,3637,5137,09485.300
29 nov 202237,0037,1436,6736,9336,52359.900
29 nov 20220.36 Dividendo
28 nov 202237,4237,7437,0837,2536,48375.300
25 nov 202237,5838,2037,5037,7636,98174.800
23 nov 202237,5038,1237,4537,8537,06465.000
22 nov 202236,9837,8336,9837,7036,92333.800
21 nov 202237,1237,5336,6537,4136,63304.400
18 nov 202236,7537,3536,6437,1536,38224.200
17 nov 202236,9137,3336,7436,8036,04313.900
16 nov 202237,6337,9737,1637,4036,62352.700
15 nov 202237,7538,1037,3537,8537,06286.600
14 nov 202237,6837,9937,2737,5436,76290.400
11 nov 202237,1837,9537,1837,9537,16328.400
10 nov 202236,8937,6136,8937,5436,76320.900
09 nov 202235,9836,4035,8035,8035,06130.300
08 nov 202236,0636,7835,9536,2635,51223.600
07 nov 202236,3136,5835,6235,9735,22207.400
04 nov 202235,5836,5335,3836,1935,44234.600
03 nov 202235,0635,5234,9035,0134,28288.200
02 nov 202235,9236,9735,9236,0435,29313.400
01 nov 202236,5336,7936,4136,5135,75299.300
*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...