Premium
Brookfield Infrastructure Partners LP (BIP-A)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 18.31 | -0.3 | -1.59 | 18.5 | 18.717 | 18.23 | 5297 |
| 1741390800 | 18.605 | -0.39 | -2.08 | 18.7662 | 18.7662 | 18.6 | 542 |
| 1741304400 | 18.9999 | 0.13 | 0.69 | 18.75 | 18.9999 | 18.75 | 4552 |
| 1741218000 | 18.87 | 0.52 | 2.83 | 18.5 | 18.87 | 18.38 | 1499 |
| 1741131600 | 18.35 | -0.3 | -1.58 | 18.5 | 18.5 | 18.12 | 1948 |
| 1741045200 | 18.645 | -0.02 | -0.08 | 18.84 | 18.85 | 18.645 | 803 |
| 1740786000 | 18.66 | -0.5 | -2.61 | 19.15 | 19.15 | 18.66 | 3913 |
| 1740699600 | 19.16 | -0.09 | -0.47 | 19.25 | 19.3 | 19.16 | 1010 |
| 1740613200 | 19.25 | 0.25 | 1.34 | 19.09 | 19.27 | 19.06 | 2423 |
| 1740526800 | 18.995 | 0.26 | 1.36 | 18.8 | 19.09 | 18.8 | 3823 |
| 1740440400 | 18.74 | 0.04 | 0.21 | 18.7 | 18.98 | 18.7 | 1686 |
| 1740181200 | 18.7 | 0.33 | 1.80 | 18.43 | 19 | 18.43 | 7199 |
| 1740094800 | 18.37 | -0.08 | -0.43 | 18.39 | 18.94 | 18.37 | 11868 |
| 1740008400 | 18.45 | -0.18 | -0.98 | 18.59 | 18.75 | 18.42 | 3249 |
| 1739922000 | 18.6324 | 0.06 | 0.31 | 18.52 | 18.87 | 18.25 | 2346 |
| 1739576400 | 18.575 | -0.33 | -1.77 | 18.6379 | 18.69 | 18.569 | 2675 |
| 1739490000 | 18.9088 | 0.57 | 3.10 | 18.41 | 18.9088 | 18.41 | 1091 |
| 1739403600 | 18.34 | -0.4 | -2.13 | 18.6 | 18.6 | 18.29 | 8356 |
| 1739317200 | 18.74 | 0.02 | 0.13 | 18.6724 | 18.78 | 18.525 | 6855 |
| 1739230800 | 18.7155 | 0.33 | 1.77 | 18.59 | 18.81 | 18.59 | 9471 |
| 1738971600 | 18.39 | 0.04 | 0.22 | 18.5 | 18.5 | 18.35 | 9412 |
| 1738885200 | 18.35 | 0.05 | 0.27 | 18.18 | 18.38 | 18.18 | 5257 |
| 1738798800 | 18.3 | 0.35 | 1.95 | 17.97 | 18.37 | 17.97 | 13059 |
| 1738712400 | 17.95 | -0.04 | -0.22 | 18.05 | 18.05 | 17.8 | 7970 |
| 1738626000 | 17.99 | -0.13 | -0.72 | 18.05 | 18.05 | 17.8804 | 4939 |
| 1738366800 | 18.12 | 0.21 | 1.18 | 18.24 | 18.36 | 17.78 | 20848 |
| 1738280400 | 17.9079 | 0.04 | 0.21 | 17.909 | 17.93 | 17.85 | 4096 |
| 1738194000 | 17.87 | 0.13 | 0.73 | 17.89 | 17.89 | 17.75 | 3985 |
| 1738107600 | 17.74 | -0.1 | -0.56 | 17.85 | 18.0766 | 17.68 | 4550 |
| 1738021200 | 17.84 | -0.01 | -0.06 | 17.85 | 18.07 | 17.75 | 23464 |
| 1737762000 | 17.85 | -0.1 | -0.56 | 17.9 | 17.9 | 17.7614 | 8617 |
| 1737675600 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1737589200 | 17.95 | -0.02 | -0.11 | 18 | 18 | 17.77 | 8887 |
| 1737502800 | 17.97 | 0.17 | 0.96 | 18 | 18.21 | 17.97 | 22387 |
| 1737157200 | 17.8 | -0.11 | -0.61 | 18.01 | 18.02 | 17.8 | 4754 |
| 1737070800 | 17.91 | -0.09 | -0.50 | 18 | 18 | 17.8 | 10773 |
| 1736984400 | 18 | 0.6 | 3.45 | 17.6 | 18 | 17.5586 | 7081 |
| 1736898000 | 17.4 | -0.09 | -0.52 | 17.38 | 17.44 | 17.37 | 5012 |
| 1736811600 | 17.4913 | -0.12 | -0.67 | 17.59 | 17.59 | 17.33 | 6048 |
| 1736552400 | 17.61 | -0.19 | -1.04 | 17.62 | 17.6866 | 17.61 | 5682 |
| 1736379600 | 17.795 | 0.04 | 0.20 | 17.69 | 17.99 | 17.63 | 10784 |
| 1736293200 | 17.76 | 0.02 | 0.11 | 17.7 | 17.7917 | 17.32 | 9019 |
| 1736206800 | 17.74 | 0.1 | 0.57 | 17.7 | 17.8176 | 17.6047 | 3957 |
| 1735947600 | 17.64 | 0.12 | 0.68 | 17.6408 | 17.8083 | 17.64 | 16631 |
| 1735861200 | 17.52 | 0.49 | 2.88 | 17.3 | 17.76 | 17.3 | 8339 |
| 1735688400 | 17.03 | -0.51 | -2.91 | 17.69 | 17.73 | 17.03 | 68543 |
| 1735602000 | 17.54 | -0.23 | -1.29 | 17.8763 | 17.98 | 17.43 | 16278 |
| 1735342800 | 17.77 | -0.43 | -2.36 | 18.1 | 18.12 | 17.75 | 7084 |
| 1735256400 | 18.2 | 0 | 0.00 | 18.06 | 18.2 | 18.04 | 4467 |
| 1735077840 | 18.2 | -0.15 | -0.82 | 18.2796 | 18.37 | 18.18 | 1305 |
| 1734997200 | 18.35 | -0.33 | -1.77 | 18.6 | 18.6 | 18.25 | 3139 |
| 1734738000 | 18.6799 | 0.42 | 2.30 | 18.29 | 18.68 | 18.29 | 11880 |
| 1734651600 | 18.26 | 0 | 0.00 | 18.22 | 18.26 | 18.06 | 9484 |
| 1734565200 | 18.26 | -0.04 | -0.22 | 18.27 | 18.3 | 18.26 | 29294 |
| 1734478800 | 18.3 | -0.16 | -0.87 | 18.42 | 18.42 | 18.3 | 4931 |
| 1734392400 | 18.46 | -0.28 | -1.49 | 18.74 | 18.74 | 18.44 | 5895 |
| 1734133200 | 18.74 | -0.24 | -1.26 | 18.81 | 18.83 | 18.74 | 6564 |
| 1734046800 | 18.98 | -0.7 | -3.56 | 19.36 | 19.36 | 18.98 | 3259 |
| 1733960400 | 19.68 | -0.3 | -1.50 | 19.4336 | 19.9 | 19.342 | 9072 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
