Italia markets close in 8 hours 6 minutes

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,07+0,67 (+2,45%)
Alla chiusura: 04:00PM EST
28,35 +0,28 (+1,00%)
Dopo ore: 06:41PM EST
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202327,4028,2527,0028,0728,07561.500
06 dic 202327,0827,7927,0027,4027,40629.900
05 dic 202327,2227,6926,7326,9826,98459.600
04 dic 202327,2527,8927,0527,3227,32618.000
01 dic 202326,2527,9226,1927,7527,751.002.000
30 nov 202325,8726,3625,4026,2026,20816.000
29 nov 202326,2626,8125,7525,8725,87555.300
29 nov 20230.383 Dividendo
28 nov 202326,4826,6326,2026,4926,11626.000
27 nov 202327,0827,1626,3126,3425,96499.200
24 nov 202326,9027,2526,7227,1926,80161.800
22 nov 202326,6227,0726,4226,9226,53407.600
21 nov 202327,1027,3026,5826,5826,20394.900
20 nov 202327,4927,4926,7327,0426,65495.100
17 nov 202328,1028,1027,3527,3626,96266.200
16 nov 202327,6627,8027,4227,5127,11474.800
15 nov 202326,7927,7526,7527,6327,23518.400
14 nov 202326,0226,7025,8026,6826,29382.400
13 nov 202325,1726,1425,1725,3424,97470.800
10 nov 202325,9425,9825,1425,5325,16514.200
09 nov 202326,0326,2625,6325,8825,511.245.400
08 nov 202325,6426,4625,3325,8925,52895.600
07 nov 202326,7526,7925,5525,5925,22953.900
06 nov 202327,0027,3426,6227,0226,63703.000
03 nov 202327,5528,1026,9127,0426,65971.700
02 nov 202325,6927,3325,6927,1926,801.008.000
01 nov 202322,9025,2122,7825,0924,731.866.500
31 ott 202322,2122,9222,2122,6422,311.372.600
30 ott 202321,5622,2321,0322,2021,881.356.800
27 ott 202322,5122,5121,3121,3921,081.781.700
26 ott 202322,3822,8622,0322,5022,17980.400
25 ott 202322,6923,1722,3822,4222,101.522.300
24 ott 202323,1023,3922,7222,8022,472.092.500
23 ott 202323,2124,0022,9623,0022,672.269.700
20 ott 202323,4523,8823,1523,2222,881.394.200
19 ott 202324,5624,6823,5723,6723,331.412.100
18 ott 202326,0226,0224,4524,4624,111.661.100
17 ott 202325,1525,9625,0325,6925,321.105.000
16 ott 202326,1126,3224,9525,0724,711.154.000
13 ott 202327,5927,7025,8725,9825,602.340.500
12 ott 202329,0829,2827,2627,4827,081.468.500
11 ott 202329,1929,4928,4629,2528,83683.200
10 ott 202327,9428,8727,9428,8528,43740.500
09 ott 202327,9228,4027,7927,9327,53409.600
06 ott 202327,8828,1326,8828,0327,62589.300
05 ott 202327,5028,1927,5028,0027,60900.600
04 ott 202326,5727,6226,3727,5227,121.261.100
03 ott 202327,0027,3026,5226,5926,21942.600
02 ott 202329,5329,5327,1727,2326,84646.900
29 set 202330,2130,3429,3529,4028,97824.000
28 set 202329,1529,9929,0429,8729,44395.100
27 set 202330,4130,7029,1329,1628,74486.400
26 set 202331,0331,3630,3530,3629,92586.600
25 set 202331,2931,5430,6831,3630,91345.300
22 set 202330,8431,2330,4530,7130,27541.900
21 set 202331,4831,6930,2530,3029,86338.500
20 set 202331,6732,2031,6731,7431,28231.300
19 set 202332,1832,3931,4631,4731,01164.800
18 set 202332,4832,6931,9232,0831,62301.200
15 set 202332,9433,0032,4332,7232,25702.500
14 set 202332,0432,9232,0432,8032,33494.000
13 set 202331,4932,0931,4932,0431,58554.900
12 set 202331,6731,8931,3131,6131,15263.200
11 set 202331,6832,0231,3231,7531,29433.600
08 set 202331,9732,0031,4331,5631,10259.700
07 set 202331,0031,8630,8931,6031,14324.900
06 set 202331,6331,6331,0331,0630,61335.700
05 set 202332,2932,3431,5231,6431,18316.400
01 set 202332,0032,4931,8932,2531,78335.300
31 ago 202331,8932,1331,7531,9131,45399.300
30 ago 202331,8732,4831,7931,8431,38171.200
30 ago 20230.383 Dividendo
29 ago 202331,9432,3931,8032,2831,44181.200
28 ago 202331,8532,2831,7131,7930,96320.700
25 ago 202332,0032,0531,3831,8631,03194.000
24 ago 202331,7232,0431,5431,7330,90252.200
23 ago 202331,3132,0031,3131,8731,04213.700
22 ago 202331,4931,8531,3031,3130,49173.000
21 ago 202332,1332,1331,2031,6730,84376.600
18 ago 202331,4732,1831,4732,0131,17339.100
17 ago 202331,9232,2531,4831,6430,81382.900
16 ago 202331,7632,2231,7631,8831,05206.800
15 ago 202332,7932,9331,9231,9331,09237.500
14 ago 202333,2633,5032,8732,9132,05129.500
11 ago 202332,8833,5032,8833,3132,44369.600
10 ago 202333,0133,5232,7833,1332,26685.200
09 ago 202332,7233,0732,4632,6831,83275.300
08 ago 202332,3132,7932,0332,6731,82371.200
07 ago 202332,9833,0032,2632,5131,66536.200
04 ago 202332,2933,3832,1532,7531,89780.800
03 ago 202333,4733,4731,8131,8631,031.682.600
02 ago 202334,5534,5633,3533,4632,58495.700
01 ago 202335,2535,5034,6234,9334,02249.800
31 lug 202335,2235,9535,2235,6934,76199.900
28 lug 202335,4635,8735,2135,2834,36144.100
27 lug 202335,9736,0235,3535,4434,51179.900
26 lug 202335,7536,2035,6936,0235,08118.700
25 lug 202335,9236,1735,7236,0235,08199.400
24 lug 202335,6836,1635,6435,9935,05160.300
21 lug 202335,7236,0635,6135,6934,76139.700
*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...