Yahoo

Mail

Italia markets open in 5 hours 43 minutes

Dow Jones
32.105,25
+75,14(+0,23%)
Nasdaq
11.787,40
+117,44(+1,01%)
Nikkei 225
27.357,46
-62,15(-0,23%)
EUR/USD
1,0831
-0,0006(-0,05%)
Bitcoin EUR
26.161,83
+976,39(+3,88%)
CMC Crypto 200
619,59
+22,13(+3,70%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
23 mar 2023	31,90	32,37	31,46	31,46	31,46	349.500
22 mar 2023	32,23	32,58	31,95	31,95	31,95	263.100
21 mar 2023	32,70	32,86	32,07	32,10	32,10	306.000
20 mar 2023	32,39	32,67	31,96	32,63	32,63	299.800
17 mar 2023	32,42	32,54	31,59	32,46	32,46	715.900
16 mar 2023	31,37	32,68	31,28	32,61	32,61	477.800
15 mar 2023	31,90	31,93	31,02	31,74	31,74	348.300
14 mar 2023	32,45	32,98	32,07	32,50	32,50	269.200
13 mar 2023	31,95	32,59	31,81	32,06	32,06	490.700
10 mar 2023	32,57	32,73	31,80	32,08	32,08	335.600
09 mar 2023	33,48	33,67	32,71	32,72	32,72	223.700
08 mar 2023	32,96	33,69	32,94	33,44	33,44	266.200
07 mar 2023	34,09	34,26	32,99	33,02	33,02	335.500
06 mar 2023	33,68	34,40	33,66	34,23	34,23	227.600
03 mar 2023	33,34	33,99	33,07	33,64	33,64	309.500
02 mar 2023	33,11	33,55	32,65	33,35	33,35	493.300
01 mar 2023	32,92	33,81	32,91	33,22	33,22	663.100
28 feb 2023	33,29	33,64	32,83	33,01	33,01	413.200
27 feb 2023	34,33	34,53	33,37	33,55	33,55	566.400
27 feb 2023	0.383 Dividendo
24 feb 2023	34,09	34,17	33,47	34,16	33,78	439.100
23 feb 2023	34,55	34,95	34,00	34,38	33,99	324.800
22 feb 2023	34,46	34,70	34,07	34,31	33,93	291.300
21 feb 2023	34,70	34,80	34,31	34,34	33,95	206.700
17 feb 2023	34,17	35,14	34,15	34,87	34,48	179.500
16 feb 2023	34,38	34,66	34,19	34,40	34,01	212.500
15 feb 2023	34,60	35,02	34,36	34,78	34,39	208.700
14 feb 2023	34,20	35,12	34,03	34,97	34,58	376.100
13 feb 2023	34,20	34,36	34,05	34,30	33,92	432.500
10 feb 2023	33,92	34,35	33,75	34,18	33,80	337.200
09 feb 2023	33,93	34,43	33,71	33,94	33,56	384.700
08 feb 2023	34,10	34,22	33,31	33,57	33,19	252.500
07 feb 2023	34,55	34,67	34,05	34,28	33,90	458.500
06 feb 2023	34,70	34,75	34,07	34,59	34,20	340.700
03 feb 2023	34,49	35,27	34,49	34,91	34,52	410.900
02 feb 2023	35,00	35,00	34,32	34,74	34,35	533.100
01 feb 2023	35,23	35,30	34,15	34,45	34,06	477.100
31 gen 2023	34,92	35,64	34,84	35,34	34,94	444.000
30 gen 2023	35,00	35,33	34,79	34,92	34,53	204.100
27 gen 2023	35,79	35,97	35,03	35,14	34,75	274.400
26 gen 2023	36,02	36,08	35,46	35,94	35,54	457.600
25 gen 2023	35,50	36,02	35,38	35,82	35,42	342.700
24 gen 2023	35,86	35,93	35,57	35,87	35,47	277.900
23 gen 2023	35,32	36,04	35,09	36,03	35,63	537.800
20 gen 2023	34,79	35,38	34,35	35,34	34,94	563.100
19 gen 2023	34,48	34,54	34,25	34,25	33,87	348.400
18 gen 2023	35,00	35,48	34,74	34,74	34,35	418.700
17 gen 2023	34,28	34,98	34,28	34,87	34,48	259.500
13 gen 2023	33,85	34,74	33,85	34,53	34,14	188.800
12 gen 2023	33,98	34,27	33,65	34,22	33,84	634.800
11 gen 2023	33,55	34,16	33,55	34,07	33,69	288.400
10 gen 2023	33,51	33,75	33,22	33,39	33,02	298.800
09 gen 2023	33,07	33,93	32,96	33,62	33,24	366.300
06 gen 2023	32,22	33,00	32,15	32,95	32,58	460.200
05 gen 2023	32,30	32,30	31,63	32,11	31,75	610.100
04 gen 2023	31,78	32,49	31,50	32,27	31,91	504.200
03 gen 2023	31,19	31,54	31,00	31,32	30,97	655.100
30 dic 2022	31,07	31,45	30,71	30,99	30,64	640.000
29 dic 2022	30,57	31,39	30,35	31,29	30,94	747.900
28 dic 2022	30,50	31,48	30,03	30,23	29,89	1.558.300
27 dic 2022	31,14	31,40	30,67	30,83	30,48	623.400
23 dic 2022	30,62	31,37	30,59	31,33	30,98	640.100
22 dic 2022	31,13	31,42	30,54	30,96	30,61	641.400
21 dic 2022	30,79	31,81	30,46	31,79	31,43	989.200
20 dic 2022	30,70	31,29	30,62	30,90	30,55	766.400
19 dic 2022	31,80	31,93	31,05	31,07	30,72	1.024.600
16 dic 2022	32,64	32,85	31,81	32,01	31,65	1.196.800
15 dic 2022	33,50	33,52	32,76	33,02	32,65	722.100
14 dic 2022	34,71	34,85	33,94	33,95	33,57	654.900
13 dic 2022	34,72	35,55	34,72	34,94	34,55	767.900
12 dic 2022	34,55	34,81	34,25	34,69	34,30	675.700
09 dic 2022	34,55	35,16	34,30	34,68	34,29	363.900
08 dic 2022	33,56	35,29	33,56	35,03	34,64	961.600
07 dic 2022	33,76	33,90	33,22	33,77	33,39	1.409.100
06 dic 2022	34,81	34,91	33,44	33,88	33,50	769.900
05 dic 2022	35,11	35,36	34,51	34,93	34,54	577.400
02 dic 2022	35,39	35,69	35,21	35,35	34,95	456.600
01 dic 2022	37,60	37,73	35,94	36,03	35,63	616.000
30 nov 2022	36,50	37,64	36,36	37,51	37,09	485.300
29 nov 2022	37,00	37,14	36,67	36,93	36,52	359.900
29 nov 2022	0.36 Dividendo
28 nov 2022	37,42	37,74	37,08	37,25	36,48	375.300
25 nov 2022	37,58	38,20	37,50	37,76	36,98	174.800
23 nov 2022	37,50	38,12	37,45	37,85	37,06	465.000
22 nov 2022	36,98	37,83	36,98	37,70	36,92	333.800
21 nov 2022	37,12	37,53	36,65	37,41	36,63	304.400
18 nov 2022	36,75	37,35	36,64	37,15	36,38	224.200
17 nov 2022	36,91	37,33	36,74	36,80	36,04	313.900
16 nov 2022	37,63	37,97	37,16	37,40	36,62	352.700
15 nov 2022	37,75	38,10	37,35	37,85	37,06	286.600
14 nov 2022	37,68	37,99	37,27	37,54	36,76	290.400
11 nov 2022	37,18	37,95	37,18	37,95	37,16	328.400
10 nov 2022	36,89	37,61	36,89	37,54	36,76	320.900
09 nov 2022	35,98	36,40	35,80	35,80	35,06	130.300
08 nov 2022	36,06	36,78	35,95	36,26	35,51	223.600
07 nov 2022	36,31	36,58	35,62	35,97	35,22	207.400
04 nov 2022	35,58	36,53	35,38	36,19	35,44	234.600
03 nov 2022	35,06	35,52	34,90	35,01	34,28	288.200
02 nov 2022	35,92	36,97	35,92	36,04	35,29	313.400
01 nov 2022	36,53	36,79	36,41	36,51	35,75	299.300
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...

Dow Jones32.105,25+75,14(+0,23%)

Nasdaq 11.787,40+117,44(+1,01%)

Nikkei 22527.357,46-62,15(-0,23%)

EUR/USD1,0831-0,0006(-0,05%)

Bitcoin EUR26.161,83+976,39(+3,88%)

CMC Crypto 200619,59+22,13(+3,70%)

Brookfield Infrastructure Partners L.P. (BIP)

Dow Jones
32.105,25
+75,14(+0,23%)

Nasdaq
11.787,40
+117,44(+1,01%)

Nikkei 225
27.357,46
-62,15(-0,23%)

EUR/USD
1,0831
-0,0006(-0,05%)

Bitcoin EUR
26.161,83
+976,39(+3,88%)

CMC Crypto 200
619,59
+22,13(+3,70%)