Italia markets closed

Brookfield Infrastructure Corporation (BIPC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,66-0,16 (-0,47%)
Alla chiusura: 04:00PM EDT
33,72 +0,06 (+0,18%)
Dopo ore: 07:32PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202433,9834,1033,4133,6633,661.527.900
27 giu 202433,3733,9933,1433,8233,82344.600
26 giu 202433,1233,7032,8333,3833,38433.800
25 giu 202433,4133,6233,1033,4633,46402.100
24 giu 202433,9734,5133,4833,5033,50602.200
21 giu 202434,3434,4333,6933,7433,74870.100
20 giu 202433,1134,2033,1134,0934,09542.500
18 giu 202433,4333,8233,0633,3233,32542.500
17 giu 202433,4233,6632,8333,5433,54404.700
14 giu 202433,5933,7933,1533,6833,68382.100
13 giu 202434,1634,2633,5333,9733,97580.900
12 giu 202433,9734,9133,7634,1134,11576.100
11 giu 202432,8033,3832,7133,0433,04380.900
10 giu 202433,0733,7032,9733,1333,13322.300
07 giu 202434,0934,1033,2433,4233,42581.200
06 giu 202434,7734,9934,4734,7734,77490.500
05 giu 202434,3234,8634,1834,7034,70451.500
04 giu 202433,8134,3233,7134,1934,19272.300
03 giu 202434,6934,8433,7434,1934,19411.000
31 mag 202434,0234,5833,9434,4534,45388.700
31 mag 20240.405 Dividendo
30 mag 202434,2634,8934,0934,2133,81552.600
29 mag 202434,8435,0034,0234,2233,81539.800
28 mag 202435,7636,0135,0635,3534,93366.800
24 mag 202435,2535,6334,7535,5435,12447.600
23 mag 202435,7935,8434,6835,0034,591.637.200
22 mag 202435,2035,8335,0735,7635,34661.100
21 mag 202435,2235,4635,0335,4635,04785.500
20 mag 202435,4835,9635,3535,3634,94412.300
17 mag 202435,0235,6234,6335,5735,15496.300
16 mag 202434,6034,9534,4834,9334,52501.800
15 mag 202434,4135,0834,0134,5734,16700.100
14 mag 202435,0535,0533,8833,9833,58390.300
13 mag 202435,0135,0634,2534,3633,95398.500
10 mag 202434,9935,4034,3334,7334,32366.600
09 mag 202434,2135,0434,0934,9734,56477.000
08 mag 202433,7134,4733,5234,1733,77569.800
07 mag 202433,9034,1833,5933,9333,53693.000
06 mag 202433,7634,1433,5133,8133,41543.600
03 mag 202433,1833,6233,0033,3632,97618.400
02 mag 202431,6032,6531,2832,5432,15678.800
01 mag 202430,8031,8829,3031,2330,861.357.300
30 apr 202430,8231,0430,4130,4730,11767.700
29 apr 202431,4731,6430,9431,1630,79428.800
26 apr 202431,7031,7631,1531,3030,93331.100
25 apr 202431,5031,6930,9931,6331,26556.800
24 apr 202431,6031,8331,2031,7831,40458.900
23 apr 202431,3032,0631,3031,6831,30537.000
22 apr 202430,8831,8130,7431,3030,93553.400
19 apr 202429,7930,9729,7930,8730,50742.400
18 apr 202429,7230,1029,4329,9129,56799.000
17 apr 202429,1130,0628,9229,6629,311.135.400
16 apr 202429,1429,2428,4728,9028,561.345.500
15 apr 202430,0330,3029,0929,3729,021.231.700
12 apr 202430,7130,9529,8830,0629,70869.800
11 apr 202431,7831,9230,9530,9730,601.587.400
10 apr 202432,7032,9931,4631,7131,33952.400
09 apr 202433,7334,0133,3733,5533,15381.000
08 apr 202433,8433,9333,1333,4133,01558.500
05 apr 202432,8033,7232,6433,6733,27587.300
04 apr 202433,9634,0533,0133,0232,63515.000
03 apr 202434,4734,8933,3033,4933,09976.300
02 apr 202435,2035,3034,1834,8034,39684.800
01 apr 202436,0536,0835,2835,6535,23333.500
28 mar 202435,1936,3135,1036,0435,61900.700
27 mar 202434,5435,3534,3135,1934,77385.000
26 mar 202434,4234,9034,0534,2333,82332.000
25 mar 202434,3034,4033,9434,1433,74336.600
22 mar 202434,6034,6933,9334,1933,79401.500
21 mar 202434,5635,0034,1234,4634,05487.600
20 mar 202433,4234,6633,4234,4234,01688.200
19 mar 202433,1634,0732,9233,6633,26366.700
18 mar 202433,7833,8033,2533,3032,91410.100
15 mar 202433,0734,2432,9833,8933,491.024.000
14 mar 202434,0034,1832,8433,0932,701.023.200
13 mar 202434,1634,7034,0034,1433,74463.300
12 mar 202434,5035,0034,0334,1433,74360.300
11 mar 202435,1235,4234,1034,6734,26423.300
08 mar 202434,7535,7234,7435,2634,84443.400
07 mar 202435,1035,2234,3334,7234,31477.400
06 mar 202434,9035,0033,8834,6034,19383.500
05 mar 202434,1834,3233,6734,2833,87514.300
04 mar 202433,7834,3033,2033,8933,49326.000
01 mar 202433,1833,9132,5133,8133,41356.500
29 feb 202433,1634,0732,7433,1732,78540.800
28 feb 202433,0133,1632,6132,6432,25410.100
28 feb 20240.405 Dividendo
27 feb 202434,6034,8833,5033,5332,73499.500
26 feb 202435,5435,5434,1434,4033,58464.900
23 feb 202435,6636,2135,5235,6734,82422.800
22 feb 202437,0437,1935,7235,8134,96364.900
21 feb 202436,7737,3636,7437,1136,23411.300
20 feb 202436,3136,9436,0236,8135,93346.600
16 feb 202435,8936,5835,7836,5235,65364.400
15 feb 202435,3136,5635,3136,2635,40519.600
14 feb 202434,9135,2434,3935,1534,31421.100
13 feb 202435,5735,8334,0734,5433,72926.500
12 feb 202436,3237,3936,2936,7735,90598.000
09 feb 202436,1536,3035,5236,2935,43354.000
08 feb 202436,0536,2135,4735,9435,09333.800
*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...