Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.939,15 +163,77 (+0,43%) Nasdaq
15.287,23 -314,27 (-2,01%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,38 +0,65 (+0,79%) Bitcoin EUR
60.360,60 +1.007,97 (+1,70%)
Brookfield Infrastructure Partners L.P. (BIP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 26,39 | 27,12 | 26,39 | 26,89 | 26,89 | 317.170 |
| 18 apr 2024 | 25,68 | 26,35 | 25,45 | 26,28 | 26,28 | 456.400 |
| 17 apr 2024 | 25,25 | 25,81 | 24,90 | 25,56 | 25,56 | 548.700 |
| 16 apr 2024 | 25,24 | 25,45 | 24,84 | 25,05 | 25,05 | 714.700 |
| 15 apr 2024 | 26,01 | 26,42 | 25,23 | 25,39 | 25,39 | 823.300 |
| 12 apr 2024 | 27,16 | 27,27 | 25,81 | 25,84 | 25,84 | 992.900 |
| 11 apr 2024 | 27,82 | 28,14 | 27,19 | 27,25 | 27,25 | 645.900 |
| 10 apr 2024 | 28,50 | 28,58 | 27,49 | 27,68 | 27,68 | 578.500 |
| 09 apr 2024 | 29,52 | 29,65 | 29,01 | 29,23 | 29,23 | 519.300 |
| 08 apr 2024 | 28,71 | 29,37 | 28,70 | 29,26 | 29,26 | 399.700 |
| 05 apr 2024 | 28,35 | 29,13 | 27,89 | 28,84 | 28,84 | 441.000 |
| 04 apr 2024 | 29,45 | 29,57 | 28,29 | 28,45 | 28,45 | 363.800 |
| 03 apr 2024 | 29,31 | 29,84 | 28,98 | 29,02 | 29,02 | 627.500 |
| 02 apr 2024 | 29,80 | 30,23 | 29,52 | 29,53 | 29,53 | 386.100 |
| 01 apr 2024 | 31,28 | 31,28 | 30,37 | 30,40 | 30,40 | 449.200 |
| 28 mar 2024 | 29,86 | 31,32 | 29,84 | 31,21 | 31,21 | 1.054.900 |
| 27 mar 2024 | 29,67 | 30,16 | 29,40 | 29,98 | 29,98 | 296.400 |
| 26 mar 2024 | 29,29 | 30,10 | 29,29 | 29,63 | 29,63 | 276.400 |
| 25 mar 2024 | 29,43 | 29,62 | 29,21 | 29,27 | 29,27 | 482.800 |
| 22 mar 2024 | 29,75 | 29,78 | 29,09 | 29,41 | 29,41 | 324.400 |
| 21 mar 2024 | 29,74 | 30,10 | 29,41 | 29,78 | 29,78 | 390.500 |
| 20 mar 2024 | 29,00 | 29,98 | 28,95 | 29,56 | 29,56 | 359.400 |
| 19 mar 2024 | 29,00 | 29,60 | 28,67 | 29,13 | 29,13 | 384.400 |
| 18 mar 2024 | 29,44 | 29,50 | 28,91 | 29,13 | 29,13 | 526.100 |
| 15 mar 2024 | 28,71 | 29,76 | 28,71 | 29,44 | 29,44 | 483.900 |
| 14 mar 2024 | 29,50 | 29,67 | 28,45 | 28,87 | 28,87 | 287.000 |
| 13 mar 2024 | 29,67 | 30,18 | 29,57 | 29,65 | 29,65 | 277.100 |
| 12 mar 2024 | 30,00 | 30,41 | 29,69 | 29,78 | 29,78 | 367.100 |
| 11 mar 2024 | 30,35 | 30,55 | 29,79 | 30,08 | 30,08 | 393.400 |
| 08 mar 2024 | 30,40 | 30,61 | 29,71 | 30,36 | 30,36 | 333.700 |
| 07 mar 2024 | 29,01 | 30,30 | 29,01 | 30,13 | 30,13 | 646.800 |
| 06 mar 2024 | 28,89 | 29,18 | 28,49 | 28,80 | 28,80 | 511.700 |
| 05 mar 2024 | 28,63 | 29,10 | 28,45 | 28,63 | 28,63 | 500.400 |
| 04 mar 2024 | 28,99 | 29,05 | 28,42 | 28,67 | 28,67 | 460.000 |
| 01 mar 2024 | 28,38 | 29,29 | 28,01 | 29,02 | 29,02 | 592.600 |
| 29 feb 2024 | 27,88 | 28,83 | 27,63 | 28,48 | 28,48 | 703.100 |
| 28 feb 2024 | 27,86 | 28,06 | 27,46 | 27,64 | 27,64 | 1.154.400 |
| 28 feb 2024 | 0.405 Dividendo | |||||
| 27 feb 2024 | 29,40 | 29,61 | 28,17 | 28,50 | 28,09 | 1.351.000 |
| 26 feb 2024 | 30,36 | 30,47 | 28,97 | 29,16 | 28,75 | 1.352.000 |
| 23 feb 2024 | 30,83 | 31,08 | 30,34 | 30,62 | 30,18 | 842.600 |
| 22 feb 2024 | 31,90 | 32,26 | 30,66 | 30,78 | 30,34 | 449.200 |
| 21 feb 2024 | 32,32 | 32,52 | 31,75 | 31,83 | 31,38 | 852.500 |
| 20 feb 2024 | 31,75 | 32,11 | 31,60 | 31,85 | 31,40 | 429.100 |
| 16 feb 2024 | 31,60 | 32,01 | 31,43 | 31,78 | 31,33 | 328.600 |
| 15 feb 2024 | 30,95 | 31,91 | 30,82 | 31,84 | 31,39 | 512.100 |
| 14 feb 2024 | 30,12 | 30,69 | 29,88 | 30,66 | 30,22 | 489.800 |
| 13 feb 2024 | 30,90 | 30,98 | 29,60 | 29,70 | 29,28 | 671.900 |
| 12 feb 2024 | 31,00 | 31,78 | 31,00 | 31,60 | 31,15 | 272.400 |
| 09 feb 2024 | 30,55 | 31,32 | 30,55 | 31,15 | 30,71 | 408.500 |
| 08 feb 2024 | 30,81 | 31,02 | 30,33 | 30,75 | 30,31 | 281.500 |
| 07 feb 2024 | 31,53 | 31,86 | 30,93 | 30,99 | 30,55 | 313.800 |
| 06 feb 2024 | 31,10 | 31,51 | 30,99 | 31,45 | 31,00 | 340.800 |
| 05 feb 2024 | 30,98 | 31,46 | 30,55 | 31,10 | 30,66 | 589.400 |
| 02 feb 2024 | 31,75 | 31,75 | 30,89 | 31,39 | 30,94 | 571.500 |
| 01 feb 2024 | 32,25 | 32,26 | 31,08 | 31,84 | 31,39 | 487.900 |
| 31 gen 2024 | 31,98 | 32,19 | 31,17 | 31,39 | 30,94 | 380.400 |
| 30 gen 2024 | 31,46 | 32,02 | 31,22 | 31,95 | 31,50 | 249.500 |
| 29 gen 2024 | 31,30 | 31,97 | 30,95 | 31,77 | 31,32 | 368.500 |
| 26 gen 2024 | 31,73 | 31,91 | 31,04 | 31,20 | 30,76 | 467.500 |
| 25 gen 2024 | 30,87 | 31,71 | 30,65 | 31,60 | 31,15 | 720.100 |
| 24 gen 2024 | 31,24 | 32,00 | 30,52 | 30,65 | 30,21 | 683.900 |
| 23 gen 2024 | 30,78 | 31,35 | 30,41 | 30,92 | 30,48 | 871.900 |
| 22 gen 2024 | 30,99 | 31,50 | 30,49 | 30,63 | 30,19 | 732.800 |
| 19 gen 2024 | 30,32 | 31,06 | 29,90 | 30,97 | 30,53 | 478.900 |
| 18 gen 2024 | 30,15 | 30,60 | 29,76 | 30,33 | 29,90 | 512.200 |
| 17 gen 2024 | 29,94 | 30,24 | 29,56 | 30,01 | 29,58 | 618.000 |
| 16 gen 2024 | 29,98 | 30,55 | 29,54 | 30,49 | 30,06 | 449.000 |
| 12 gen 2024 | 30,36 | 31,15 | 30,10 | 30,15 | 29,72 | 250.100 |
| 11 gen 2024 | 31,10 | 31,10 | 29,96 | 30,22 | 29,79 | 352.300 |
| 10 gen 2024 | 30,33 | 31,12 | 30,30 | 30,80 | 30,36 | 259.200 |
| 09 gen 2024 | 30,80 | 30,80 | 30,10 | 30,36 | 29,93 | 226.000 |
| 08 gen 2024 | 30,23 | 31,02 | 29,95 | 30,90 | 30,46 | 445.900 |
| 05 gen 2024 | 30,10 | 31,01 | 30,08 | 30,30 | 29,87 | 488.100 |
| 04 gen 2024 | 30,58 | 30,70 | 30,27 | 30,44 | 30,01 | 362.400 |
| 03 gen 2024 | 31,08 | 31,17 | 30,58 | 30,70 | 30,26 | 329.700 |
| 02 gen 2024 | 31,00 | 31,75 | 30,85 | 31,11 | 30,67 | 595.000 |
| 29 dic 2023 | 31,37 | 31,61 | 31,16 | 31,49 | 31,04 | 398.700 |
| 28 dic 2023 | 31,77 | 31,95 | 31,20 | 31,47 | 31,02 | 190.300 |
| 27 dic 2023 | 31,75 | 32,19 | 31,62 | 31,77 | 31,32 | 467.100 |
| 26 dic 2023 | 31,74 | 31,97 | 31,51 | 31,84 | 31,39 | 351.200 |
| 22 dic 2023 | 31,46 | 31,92 | 31,36 | 31,68 | 31,23 | 551.800 |
| 21 dic 2023 | 30,31 | 31,43 | 30,26 | 31,41 | 30,96 | 703.600 |
| 20 dic 2023 | 30,42 | 31,16 | 30,01 | 30,13 | 29,70 | 702.700 |
| 19 dic 2023 | 30,56 | 31,12 | 30,01 | 30,58 | 30,15 | 526.700 |
| 18 dic 2023 | 30,11 | 30,67 | 29,96 | 30,14 | 29,71 | 421.500 |
| 15 dic 2023 | 30,70 | 31,01 | 29,94 | 30,11 | 29,68 | 1.164.000 |
| 14 dic 2023 | 29,83 | 30,90 | 29,83 | 30,79 | 30,35 | 1.328.500 |
| 13 dic 2023 | 28,18 | 29,61 | 27,88 | 29,49 | 29,07 | 610.000 |
| 12 dic 2023 | 28,59 | 28,59 | 27,80 | 28,12 | 27,72 | 333.000 |
| 11 dic 2023 | 28,26 | 28,76 | 27,61 | 28,56 | 28,15 | 671.700 |
| 08 dic 2023 | 28,18 | 28,58 | 27,93 | 28,16 | 27,76 | 488.100 |
| 07 dic 2023 | 27,40 | 28,25 | 27,00 | 28,07 | 27,67 | 561.500 |
| 06 dic 2023 | 27,08 | 27,79 | 27,00 | 27,40 | 27,01 | 629.900 |
| 05 dic 2023 | 27,22 | 27,69 | 26,73 | 26,98 | 26,60 | 459.600 |
| 04 dic 2023 | 27,25 | 27,89 | 27,05 | 27,32 | 26,93 | 618.000 |
| 01 dic 2023 | 26,25 | 27,92 | 26,19 | 27,75 | 27,36 | 1.002.000 |
| 30 nov 2023 | 25,87 | 26,36 | 25,40 | 26,20 | 25,83 | 816.000 |
| 29 nov 2023 | 26,26 | 26,81 | 25,75 | 25,87 | 25,50 | 555.300 |
| 29 nov 2023 | 0.383 Dividendo | |||||
| *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...
© 2024 Yahoo. Tutti i diritti riservati.