Premium
Brookfield Infrastructure Partners LP (BIP)
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 | -0.08 | -0.218281036835 | 36.65 | 37.74 | 35.88 | 686188 | 36.41602571 | CS |
| 4 | -2.35 | -6.03802672148 | 38.92 | 39.49 | 35.84 | 679933 | 37.54676988 | CS |
| 12 | 0.07 | 0.191780821918 | 36.5 | 40.165 | 33.48 | 811059 | 37.21688535 | CS |
| 26 | 1.58 | 4.51557587882 | 34.99 | 40.32 | 33.21 | 840287 | 37.05668258 | CS |
| 52 | 3.02 | 9.00149031297 | 33.55 | 40.32 | 29.63 | 692753 | 35.49613796 | CS |
| 156 | 0.22 | 0.60522696011 | 36.35 | 40.32 | 21.0287 | 561523 | 32.20014441 | CS |
| 260 | -19.67 | -34.9751066856 | 56.24 | 69.01 | 21.0287 | 469796 | 35.6988122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 37.01 | 1.01 | 2.81 | 36.22 | 37.01 | 35.84 | 783296 |
| 1782945600 | 36 | -0.49 | -1.34 | 36.8 | 36.85 | 35.91 | 437019 |
| 1782859200 | 36.49 | 0.04 | 0.11 | 36.22 | 36.55 | 36.08 | 604510 |
| 1782772800 | 36.45 | -0.15 | -0.41 | 36.41 | 36.675 | 35.88 | 698169 |
| 1782513600 | 36.6 | 0.21 | 0.58 | 36.76 | 37.185 | 36.4 | 749471 |
| 1782427200 | 36.39 | -0.16 | -0.44 | 36.65 | 37.24 | 36.37 | 941770 |
| 1782340800 | 36.55 | -0.22 | -0.60 | 36.83 | 37.02 | 36.34 | 355241 |
| 1782254400 | 36.77 | 0.52 | 1.43 | 36.1 | 36.83 | 35.84 | 952253 |
| 1782168000 | 36.25 | -1.32 | -3.51 | 37.2 | 37.38 | 36.19 | 746746 |
| 1781822400 | 37.57 | 0.2 | 0.54 | 37.42 | 37.877 | 37.34 | 725819 |
| 1781736000 | 37.37 | -0.72 | -1.89 | 38 | 38.255 | 37.22 | 773860 |
| 1781649600 | 38.09 | -0.01 | -0.03 | 38.49 | 38.525 | 37.98 | 662225 |
| 1781563200 | 38.1 | -0.18 | -0.47 | 38.3 | 38.58 | 37.945 | 479365 |
| 1781304000 | 38.28 | -0.09 | -0.23 | 38.45 | 38.77 | 38.13 | 333138 |
| 1781217600 | 38.37 | -0.62 | -1.59 | 38.69 | 39.41 | 38.36 | 1107253 |
| 1781131200 | 38.99 | 0.32 | 0.83 | 38.39 | 39.35 | 38.39 | 670613 |
| 1781044800 | 38.67 | 0 | 0.00 | 38.83 | 39.105 | 38.52 | 619945 |
| 1780958400 | 38.67 | -0.13 | -0.34 | 38.8 | 39.42 | 38.44 | 851896 |
| 1780699200 | 38.8 | -0.23 | -0.59 | 39.25 | 39.49 | 38.7 | 582977 |
| 1780612800 | 39.03 | 0.21 | 0.54 | 38.92 | 39.41 | 38.58 | 626458 |
| 1780526400 | 38.82 | 0.01 | 0.03 | 38.98 | 39.5 | 38.44 | 775548 |
| 1780440000 | 38.81 | -0.07 | -0.18 | 38.69 | 39.33 | 38.69 | 616639 |
| 1780353600 | 38.88 | -0.16 | -0.41 | 38.75 | 39.62 | 38.54 | 1046001 |
| 1780094400 | 39.04 | -0.52 | -1.31 | 39 | 39.23 | 38.585 | 809143 |
| 1780008000 | 39.56 | 0.82 | 2.12 | 38.78 | 39.73 | 38.41 | 791362 |
| 1779921600 | 38.74 | -0.07 | -0.18 | 38.73 | 39 | 38.2 | 700354 |
| 1779835200 | 38.81 | -0.83 | -2.09 | 39.76 | 40.1 | 38.685 | 1153837 |
| 1779489600 | 39.64 | -0.11 | -0.28 | 40.02 | 40.1199 | 39.58 | 466794 |
| 1779403200 | 39.75 | 0.56 | 1.43 | 39.5 | 40.165 | 39.13 | 880651 |
| 1779316800 | 39.19 | 0.77 | 2.00 | 38.54 | 39.36 | 38.341 | 630351 |
| 1779230400 | 38.42 | -0.19 | -0.49 | 38.45 | 38.73 | 38.17 | 801841 |
| 1779144000 | 38.61 | 0.66 | 1.74 | 38 | 38.74 | 37.9324 | 393113 |
| 1778884800 | 37.95 | -0.41 | -1.07 | 38.1 | 38.42 | 37.56 | 681420 |
| 1778798400 | 38.36 | 0.05 | 0.13 | 38.55 | 38.95 | 38.36 | 674136 |
| 1778712000 | 38.31 | 0.24 | 0.63 | 38.22 | 38.385 | 37.83 | 740451 |
| 1778625600 | 38.07 | 0.63 | 1.68 | 37.47 | 38.2 | 37.45 | 809274 |
| 1778539200 | 37.44 | 0.67 | 1.82 | 37.01 | 37.52 | 36.96 | 934645 |
| 1778280000 | 36.77 | -0.2 | -0.54 | 36.96 | 37.07 | 36.33 | 783776 |
| 1778193600 | 36.97 | -0.16 | -0.43 | 37.1 | 37.55 | 36.63 | 1191880 |
| 1778107200 | 37.13 | 0.85 | 2.34 | 36.745 | 37.3 | 36.51 | 1356070 |
| 1778020800 | 36.28 | 0.55 | 1.54 | 35.61 | 36.535 | 35.61 | 587498 |
| 1777934400 | 35.73 | -0.45 | -1.24 | 36.11 | 36.27 | 35.135 | 990300 |
| 1777675200 | 36.18 | 0.33 | 0.92 | 36.02 | 36.39 | 35.34 | 612226 |
| 1777588800 | 35.85 | 1.03 | 2.96 | 35.06 | 36.22 | 34.82 | 876850 |
| 1777502400 | 34.82 | -0.54 | -1.53 | 36 | 36.39 | 33.479999 | 4893062 |
| 1777416000 | 35.36 | -0.73 | -2.02 | 36 | 36.11 | 35.3201 | 501223 |
| 1777329600 | 36.09 | -0.13 | -0.36 | 36.5 | 36.7 | 35.89 | 526404 |
| 1777070400 | 36.22 | 0.35 | 0.98 | 35.75 | 36.3495 | 35.6 | 441173 |
| 1776984000 | 35.87 | -0.14 | -0.39 | 36.18 | 36.2728 | 35.77 | 495710 |
| 1776897600 | 36.01 | -0.11 | -0.30 | 36.5 | 36.595 | 35.9 | 537856 |
| 1776811200 | 36.12 | -0.6 | -1.63 | 36.69 | 36.8602 | 36.01 | 762153 |
| 1776724800 | 36.72 | 0.16 | 0.44 | 36.39 | 37.19 | 36.39 | 930820 |
| 1776465600 | 36.56 | 0.31 | 0.86 | 36.5 | 36.84 | 36.26 | 683536 |
| 1776379200 | 36.25 | -0.77 | -2.08 | 37.04 | 37.2 | 36.25 | 564558 |
| 1776292800 | 37.02 | -0.21 | -0.56 | 37 | 37.29 | 36.8901 | 831959 |
| 1776206400 | 37.23 | 0.53 | 1.44 | 36.82 | 37.27 | 36.71 | 938917 |
| 1776120000 | 36.7 | 0.14 | 0.38 | 36.3 | 36.87 | 36.25 | 1111003 |
| 1775860800 | 36.56 | -0.13 | -0.35 | 36.63 | 37.15 | 36.51 | 526009 |
| 1775774400 | 36.69 | -0.02 | -0.05 | 36.5 | 36.81 | 35.92 | 1074175 |
| 1775688000 | 36.71 | 0.97 | 2.71 | 36.47 | 36.85 | 36.34 | 969055 |
| 1775601600 | 35.74 | -0.48 | -1.33 | 36 | 36.18 | 35.68 | 1026970 |
| 1775515200 | 36.22 | -0.29 | -0.79 | 37 | 37 | 36.08 | 884988 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
