Italia markets closed

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,69-1,24 (-3,55%)
Al 02:36PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202234,8134,9033,4533,6933,69458.554
05 dic 202235,1135,3634,5134,9334,93577.400
02 dic 202235,3935,6935,2135,3535,35456.600
01 dic 202237,6037,7335,9436,0336,03616.000
30 nov 202236,5037,6436,3637,5137,51485.300
29 nov 202237,0037,1436,6736,9336,93359.900
29 nov 20220.36 Dividendo
28 nov 202237,4237,7437,0837,2536,89375.300
25 nov 202237,5838,2037,5037,7637,40174.800
23 nov 202237,5038,1237,4537,8537,48465.000
22 nov 202236,9837,8336,9837,7037,34333.800
21 nov 202237,1237,5336,6537,4137,05304.400
18 nov 202236,7537,3536,6437,1536,79224.200
17 nov 202236,9137,3336,7436,8036,44313.900
16 nov 202237,6337,9737,1637,4037,04352.700
15 nov 202237,7538,1037,3537,8537,48286.600
14 nov 202237,6837,9937,2737,5437,18290.400
11 nov 202237,1837,9537,1837,9537,58328.400
10 nov 202236,8937,6136,8937,5437,18320.900
09 nov 202235,9836,4035,8035,8035,45130.300
08 nov 202236,0636,7835,9536,2635,91223.600
07 nov 202236,3136,5835,6235,9735,62207.400
04 nov 202235,5836,5335,3836,1935,84234.600
03 nov 202235,0635,5234,9035,0134,67288.200
02 nov 202235,9236,9735,9236,0435,69313.400
01 nov 202236,5336,7936,4136,5136,16299.300
31 ott 202236,4136,5836,0036,3836,03405.100
28 ott 202235,8836,7735,8636,5136,16464.300
27 ott 202236,2236,5835,9136,1635,81482.000
26 ott 202235,4836,6535,4436,1835,83228.000
25 ott 202233,6435,7033,6435,6235,28290.500
24 ott 202233,3833,9433,0933,8533,52256.800
21 ott 202233,5633,9533,2933,5433,22361.700
20 ott 202234,1934,6633,7733,7933,46254.800
19 ott 202234,9434,9434,0934,3834,05338.700
18 ott 202234,6035,1134,3535,1034,76302.000
17 ott 202233,1234,5433,1234,1233,79336.500
14 ott 202233,7533,9332,6832,7932,47343.800
13 ott 202232,2533,5932,0933,5233,20677.200
12 ott 202233,0233,2332,7532,8532,53607.300
11 ott 202233,7033,9332,9933,1632,84502.700
10 ott 202234,3934,7433,9433,9433,61195.400
07 ott 202235,2335,4034,2934,4334,10528.700
06 ott 202236,3636,4835,2235,4735,13494.900
05 ott 202236,7837,0435,8236,7236,37409.700
04 ott 202237,1937,7037,0037,2136,85362.300
03 ott 202236,4437,1036,2636,7036,35669.900
30 set 202235,7836,4935,5935,9035,55981.200
29 set 202236,2736,4835,0335,7035,35809.900
28 set 202237,1337,1635,8036,6136,261.344.100
27 set 202238,2438,6236,8537,1336,771.300.500
26 set 202239,0939,1737,8038,2037,831.065.700
23 set 202240,2440,6239,0039,6139,23755.700
22 set 202240,9841,1740,5540,8840,48374.300
21 set 202241,0441,7240,9241,0240,62619.400
20 set 202241,0341,1640,3341,0340,63379.000
19 set 202240,1641,1240,1641,0540,65503.400
16 set 202240,7640,8240,1640,5540,16579.700
15 set 202241,9242,1140,7541,1940,79415.800
14 set 202242,0542,3841,8742,3041,89256.500
13 set 202242,1942,4341,8942,1741,76256.000
12 set 202242,6242,9342,5342,6842,27359.500
09 set 202242,1342,5141,9542,2541,84137.200
08 set 202241,5041,8841,2341,7341,33143.500
07 set 202241,2441,8041,1441,5341,13341.000
06 set 202241,0241,5840,8441,3740,97443.600
02 set 202241,4241,9040,7241,1840,78201.100
01 set 202241,1341,6440,9141,3440,94320.800
31 ago 202242,1142,2541,7641,9941,58219.200
30 ago 202243,0143,0141,8742,2741,86271.400
30 ago 20220.36 Dividendo
29 ago 202243,1143,6242,6743,0542,28303.200
26 ago 202243,1943,3142,5743,0142,24280.700
25 ago 202243,4743,4742,7743,2742,49241.900
24 ago 202242,7043,2342,7043,1642,39267.400
23 ago 202242,3843,0342,2442,9642,19315.500
22 ago 202242,0042,3941,8642,3241,56374.300
19 ago 202241,6942,9241,5842,4541,69252.800
18 ago 202241,4441,9641,2741,8841,13255.200
17 ago 202241,0841,5241,0041,3240,58161.500
16 ago 202240,9141,7040,9141,4040,66141.500
15 ago 202241,1641,3740,7641,2340,49200.000
12 ago 202241,4141,8241,2641,5040,76214.000
11 ago 202241,0041,7541,0041,5440,79338.200
10 ago 202240,5541,4440,5541,0140,27130.000
09 ago 202240,5240,7740,1240,3739,65157.800
08 ago 202241,3641,8240,6840,7640,03321.100
05 ago 202240,2541,0540,1241,0240,28158.300
04 ago 202239,9540,9739,7740,4939,76252.200
03 ago 202240,0040,0739,3039,8039,09248.700
02 ago 202239,8940,1239,5739,7539,04345.900
01 ago 202239,9540,1339,5939,8739,15214.600
29 lug 202239,4040,1639,4039,8339,12170.200
28 lug 202239,2439,9338,9139,5638,85394.100
27 lug 202238,9239,3438,8539,0938,39152.300
26 lug 202238,9539,0038,4638,6137,92143.400
25 lug 202239,0239,4738,9939,1138,41180.100
22 lug 202239,3039,4238,7538,9438,24222.000
21 lug 202238,2039,0738,0539,0638,36436.400
20 lug 202237,4538,1337,0538,1037,42192.100
*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...