Italia markets closed

Brookfield Infrastructure Corporation (BIPC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
46,05-0,25 (-0,54%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202446,4646,5545,7746,0546,05225.200
27 giu 202445,6646,4945,3546,3046,30115.700
26 giu 202445,4446,1844,9545,7845,78126.700
25 giu 202445,7545,9345,2545,7145,71221.700
24 giu 202446,3447,0845,7345,7745,77241.500
21 giu 202446,6847,1446,1646,2446,24159.900
20 giu 202445,5346,8545,3246,6346,63277.500
19 giu 202445,5145,9945,1445,7545,7567.900
18 giu 202445,7646,3845,4045,7245,72112.400
17 giu 202446,0346,2245,2046,0346,03244.300
14 giu 202446,2746,4745,7146,3146,31242.600
13 giu 202446,7847,0246,0946,7046,70197.100
12 giu 202446,5647,7946,3646,8446,84401.800
11 giu 202445,1945,9445,1345,4345,43246.400
10 giu 202445,5046,3245,5045,6045,60303.100
07 giu 202446,9746,9745,7046,0246,02305.500
06 giu 202447,5047,8947,3247,4947,49102.000
05 giu 202446,9747,7446,8347,4847,48135.600
04 giu 202446,3046,9546,1246,7546,75234.100
03 giu 202447,0847,3946,1246,6146,61276.800
31 mag 202446,5047,1946,3146,9746,97178.500
30 mag 202446,9147,7046,6046,8046,80208.800
29 mag 202447,6147,8546,6746,9646,96415.000
28 mag 202448,7649,0847,8748,2348,23338.600
27 mag 202448,4949,1748,4948,8748,87125.400
24 mag 202448,1548,6847,5848,5248,52156.300
23 mag 202448,9749,0947,6548,0748,07420.000
22 mag 202448,0849,0547,9548,9548,95158.600
21 mag 202448,3348,3847,8348,3548,35226.200
17 mag 202447,6048,4847,2748,3948,39264.900
16 mag 202447,0247,6247,0047,5847,58108.000
15 mag 202446,7847,7046,5547,0247,02219.200
14 mag 202447,4747,5446,2646,4146,41245.200
13 mag 202447,8547,8946,8147,0147,01178.400
10 mag 202448,0148,2446,9247,4847,48193.400
09 mag 202446,9447,9946,9447,8047,80144.200
08 mag 202446,3947,3346,1146,9246,92373.800
07 mag 202446,5746,8846,0546,5546,55250.100
06 mag 202445,7646,5545,7646,2046,20330.900
03 mag 202445,2245,8445,1345,6445,64246.000
02 mag 202443,2944,6642,9344,5144,51298.700
01 mag 202442,0743,6740,3942,9742,97358.000
30 apr 202442,1142,5241,8541,9441,94223.200
29 apr 202442,7443,2042,2842,5842,58173.200
26 apr 202443,3543,3542,5742,7942,79168.500
25 apr 202443,1243,3242,5543,1843,18190.100
24 apr 202443,3243,6142,8343,5243,52180.700
23 apr 202442,8943,8042,8743,2343,23151.000
22 apr 202442,5643,5742,3242,9142,91148.500
19 apr 202441,0042,5241,0042,4342,43170.000
18 apr 202440,8641,4340,5941,1641,16209.400
17 apr 202440,1641,4139,9040,8840,88318.400
16 apr 202440,6840,6839,4239,9339,93389.900
15 apr 202441,4141,5540,1140,4940,49436.400
12 apr 202442,0542,5741,1741,4041,40234.400
11 apr 202443,3043,5742,3542,3842,38255.900
10 apr 202444,7544,7643,0943,4043,40330.800
09 apr 202445,6746,1645,2545,5145,51143.200
08 apr 202445,9945,9945,0145,3745,37145.100
05 apr 202444,7245,8244,5245,7745,77141.300
04 apr 202445,6445,8544,7444,7544,75212.600
03 apr 202446,7347,3045,0845,3245,32175.300
02 apr 202447,8547,8546,4147,2447,24220.600
01 apr 202448,9448,9447,9748,3848,3886.100
28 mar 202447,7949,1247,5948,8048,80142.100
27 mar 202446,6147,9946,6147,7347,73110.100
26 mar 202446,5047,3546,2546,4946,49164.700
25 mar 202446,4846,6846,1146,4446,44247.000
22 mar 202446,6547,0046,1646,5846,58185.000
21 mar 202446,6947,2046,1646,6446,64130.700
20 mar 202445,2646,7445,2646,3946,39183.100
19 mar 202445,0446,2244,8245,6645,66197.800
18 mar 202445,8845,8845,0045,1145,11221.900
15 mar 202444,8946,2544,6545,9345,93606.600
14 mar 202446,3746,3744,5044,7844,78571.300
13 mar 202446,1146,8045,8345,9645,96134.100
12 mar 202446,4347,2545,9746,1046,10181.300
11 mar 202447,3347,6646,0046,7646,76206.600
08 mar 202446,7248,1846,7047,6247,62108.100
07 mar 202447,1647,4246,2446,6946,69146.800
06 mar 202447,2447,4645,9146,7446,7496.800
05 mar 202446,0046,6145,7746,5746,57126.100
04 mar 202445,8146,5045,1546,0046,00155.800
01 mar 202445,2845,9844,2545,8145,8199.500
29 feb 202444,6946,2444,4945,0345,03263.500
28 feb 202444,9945,0344,2744,3644,36130.600
27 feb 202446,4246,7145,3445,3945,39161.200
26 feb 202448,1248,1246,0946,4646,46252.000
23 feb 202448,4848,8347,9048,1948,19148.700
22 feb 202450,2050,2048,1948,3048,3081.600
21 feb 202449,6350,4149,6250,1450,14126.500
20 feb 202448,8249,9548,8249,7949,79152.200
16 feb 202448,4749,3248,2749,2749,27114.000
15 feb 202447,6349,2447,6348,8448,84307.600
14 feb 202447,0647,7146,6447,6147,61242.600
13 feb 202448,2948,4746,3546,8946,89356.900
12 feb 202448,8450,2048,8449,4549,45261.200
09 feb 202448,3148,8647,8848,8648,8667.800
08 feb 202448,6548,6847,7748,3848,3873.800
07 feb 202449,4149,4148,1848,6248,62150.400
*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...