Stockscreener 앱 받기
30.83
0.45%
-0.14
시간 외 거래:
30.83
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.03 | $30.55 | $0.485 | 385,613.0 | -0.45% |
| 2025-05-02 | $31.06 | $30.21 | $0.845 | 554,103.0 | +2.86% |
| 2025-05-01 | $30.47 | $29.19 | $1.28 | 424,670.0 | +0.33% |
| 2025-04-30 | $30.47 | $29.00 | $1.47 | 383,409.0 | +1.90% |
| 2025-04-29 | $29.50 | $28.91 | $0.59 | 454,987.0 | +0.96% |
| 2025-04-28 | $29.20 | $28.89 | $0.3088 | 386,386.0 | +0.93% |
| 2025-04-25 | $29.05 | $28.76 | $0.293 | 489,843.0 | -0.10% |
| 2025-04-24 | $29.19 | $28.68 | $0.51 | 1,290,653.0 | +0.42% |
| 2025-04-23 | $29.89 | $28.80 | $1.09 | 484,089.0 | +0.00% |
| 2025-04-22 | $29.03 | $28.12 | $0.91 | 308,821.0 | +2.75% |
| 2025-04-21 | $28.10 | $27.36 | $0.74 | 868,125.0 | +0.50% |
| 2025-04-17 | $29.00 | $27.89 | $1.11 | 2,778,970.0 | -2.21% |
| 2025-04-16 | $28.94 | $28.04 | $0.90 | 459,545.0 | -0.17% |
| 2025-04-15 | $29.01 | $28.51 | $0.50 | 556,734.0 | -1.55% |
| 2025-04-14 | $29.25 | $28.25 | $1.00 | 442,543.0 | +2.72% |
| 2025-04-11 | $28.50 | $27.09 | $1.41 | 570,124.0 | +2.84% |
| 2025-04-10 | $29.50 | $26.55 | $2.95 | 1,220,010.0 | -6.40% |
| 2025-04-09 | $29.68 | $26.86 | $2.82 | 1,402,762.0 | +8.78% |
| 2025-04-08 | $28.62 | $26.41 | $2.21 | 1,323,411.0 | -0.26% |
Brookfield Infrastructure Partners L P 주식 (BIP) 연도별 가격 이력
이 심층 분석에서는 Brookfield Infrastructure Partners L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookfield Infrastructure Partners L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.06 | $29.19 | $1.87 | 1,749,999.0 | +2.73% |
| 2025-04 | $30.47 | $25.72 | $4.75 | 17,599,906.0 | +0.74% |
| 2025-03 | $31.95 | $27.45 | $4.50 | 12,737,596.0 | -6.08% |
| 2025-02 | $33.61 | $30.57 | $3.04 | 9,357,580.0 | -3.32% |
| 2025-01 | $33.85 | $30.83 | $3.02 | 7,102,389.0 | +3.21% |
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.50 | $30.10 | $5.40 | 8,432,035.0 | -9.32% |
| 2024-11 | $35.64 | $33.43 | $2.21 | 6,853,870.0 | +2.13% |
| 2024-10 | $36.50 | $33.17 | $3.33 | 6,721,893.0 | -2.28% |
| 2024-09 | $35.48 | $30.91 | $4.57 | 6,845,297.0 | +8.99% |
| 2024-08 | $33.23 | $28.26 | $4.97 | 7,935,772.0 | +1.80% |
| 2024-07 | $32.24 | $27.07 | $5.17 | 9,417,926.0 | +15.09% |
| 2024-06 | $29.67 | $26.70 | $2.97 | 8,192,064.0 | -5.02% |
| 2024-05 | $31.03 | $26.20 | $4.83 | 9,938,566.0 | +7.52% |
| 2024-04 | $31.28 | $24.84 | $6.44 | 11,255,590.0 | -13.91% |
| 2024-03 | $31.32 | $28.01 | $3.31 | 8,803,343.0 | +9.59% |
| 2024-02 | $32.52 | $27.45 | $5.07 | 12,396,293.0 | -9.27% |
| 2024-01 | $32.19 | $29.54 | $2.64 | 9,835,923.0 | -0.32% |
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.19 | $26.19 | $6.00 | 12,034,424.0 | +20.19% |
| 2023-11 | $28.10 | $22.78 | $5.32 | 13,943,086.0 | +15.72% |
| 2023-10 | $29.53 | $21.03 | $8.50 | 27,681,846.0 | -22.99% |
| 2023-09 | $33.00 | $29.04 | $3.96 | 8,212,884.0 | -7.87% |
| 2023-08 | $35.50 | $31.20 | $4.30 | 9,021,596.0 | -10.59% |
| 2023-07 | $37.15 | $34.63 | $2.52 | 4,018,630.0 | -2.22% |
| 2023-06 | $37.32 | $34.77 | $2.55 | 6,705,887.0 | +1.70% |
| 2023-05 | $37.28 | $33.95 | $3.33 | 6,530,920.0 | +3.04% |
| 2023-04 | $36.24 | $33.23 | $3.01 | 7,938,826.0 | +3.14% |
| 2023-03 | $34.40 | $31.02 | $3.38 | 8,237,185.0 | +2.30% |
| 2023-02 | $35.30 | $32.83 | $2.47 | 6,845,444.0 | -6.59% |
| 2023-01 | $36.08 | $31.00 | $5.08 | 8,122,166.0 | +14.04% |
0.79%
3.16%
자본화:
|
볼륨(24시간):