Premium
Brookfield Infrastructure Finance ULC (BIPH)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0911 | -0.496187363834 | 18.36 | 18.88 | 17.92 | 42021 | 18.21938221 | CS |
| 4 | 1.229 | 7.21248364134 | 17.0399 | 18.88 | 16.54 | 42810 | 17.79421289 | CS |
| 12 | -1.9111 | -9.47026759167 | 20.18 | 20.38 | 16.54 | 24117 | 18.07727161 | CS |
| 26 | 0.1989 | 1.10071942446 | 18.07 | 20.8 | 16.54 | 16303 | 18.35009625 | CS |
| 52 | 0.9439 | 5.4481962482 | 17.325 | 20.8 | 15.2 | 13627 | 18.15251709 | CS |
| 156 | -6.6211 | -26.601446364 | 24.89 | 24.95 | 14.6 | 13452 | 18.14794618 | CS |
| 260 | -6.9811 | -27.6479207921 | 25.25 | 26.41 | 14.6 | 17365 | 20.81844736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 18.2689 | 0.27 | 1.49 | 18.03 | 18.32 | 18 | 22419 |
| 1737070800 | 18 | -0.49 | -2.65 | 18.4 | 18.44 | 17.92 | 63957 |
| 1736984400 | 18.49 | 0.19 | 1.04 | 18.59 | 18.88 | 18.47 | 36488 |
| 1736898000 | 18.3 | 0.03 | 0.16 | 18.36 | 18.5332 | 18.1373 | 20493 |
| 1736811600 | 18.27 | 0.04 | 0.22 | 18.23 | 18.3394 | 18.05 | 38947 |
| 1736552400 | 18.23 | -0.32 | -1.73 | 18.36 | 18.5726 | 18.12 | 50219 |
| 1736379600 | 18.55 | 0.16 | 0.87 | 18.5 | 18.81 | 18.46 | 36933 |
| 1736293200 | 18.39 | -0.16 | -0.86 | 18.86 | 18.86 | 18.25 | 43515 |
| 1736206800 | 18.55 | 1.25 | 7.23 | 17.54 | 18.62 | 17.51 | 162913 |
| 1735947600 | 17.3 | 0.18 | 1.05 | 17.2147 | 17.4099 | 17.21 | 8912 |
| 1735861200 | 17.12 | 0.46 | 2.76 | 17.608 | 17.608 | 16.99 | 15400 |
| 1735688400 | 16.66 | -0.31 | -1.83 | 17.01 | 17.2 | 16.57 | 112313 |
| 1735602000 | 16.97 | 0.15 | 0.89 | 16.6718 | 17.03 | 16.5536 | 20444 |
| 1735342800 | 16.82 | 0.15 | 0.90 | 16.739999 | 16.86 | 16.59 | 28848 |
| 1735256400 | 16.67 | -0.09 | -0.54 | 16.86 | 16.87 | 16.559999 | 20797 |
| 1735077840 | 16.76 | -0.29 | -1.70 | 17.18 | 17.18 | 16.54 | 28009 |
| 1734997200 | 17.05 | -0.23 | -1.33 | 17.39 | 17.39 | 16.9 | 28126 |
| 1734738000 | 17.28 | 0.14 | 0.82 | 17.0399 | 17.45 | 17.0399 | 11452 |
| 1734651600 | 17.14 | -0.3 | -1.72 | 16.81 | 17.19 | 16.81 | 25737 |
| 1734565200 | 17.44 | 0.14 | 0.81 | 17.29 | 17.5 | 16.93 | 74157 |
| 1734478800 | 17.3 | 0.03 | 0.17 | 16.98 | 17.31 | 16.86 | 14250 |
| 1734392400 | 17.27 | -0.2 | -1.14 | 17.14 | 17.36 | 16.99 | 16083 |
| 1734133200 | 17.47 | -0.2 | -1.13 | 17.65 | 17.65 | 17.3 | 23441 |
| 1734046800 | 17.67 | -0.22 | -1.23 | 17.87 | 17.87 | 17.56 | 28494 |
| 1733960400 | 17.89 | -0.04 | -0.22 | 18.148 | 18.148 | 17.86 | 9106 |
| 1733874000 | 17.93 | -0.08 | -0.44 | 18.01 | 18.16 | 17.82 | 11820 |
| 1733787600 | 18.01 | -0.13 | -0.72 | 17.9701 | 18.015 | 17.91 | 5033 |
| 1733528400 | 18.14 | -0.03 | -0.17 | 18.3 | 18.3 | 17.88 | 6292 |
| 1733442000 | 18.17 | 0.22 | 1.23 | 18.02 | 18.17 | 18.01 | 10119 |
| 1733355600 | 17.95 | 0.04 | 0.22 | 17.97 | 18.09 | 17.87 | 7319 |
| 1733269200 | 17.91 | -0.1 | -0.56 | 17.95 | 17.97 | 17.76 | 17579 |
| 1733182800 | 18.01 | -0.2 | -1.10 | 18.44 | 18.532 | 17.89 | 26704 |
| 1732917840 | 18.21 | -0.2 | -1.09 | 18.51 | 18.72 | 18.17 | 80772 |
| 1732750800 | 18.41 | 0.12 | 0.66 | 18.29 | 18.4769 | 18.28 | 8387 |
| 1732664400 | 18.29 | -0.31 | -1.67 | 18.58 | 18.665 | 18.1 | 21919 |
| 1732578000 | 18.6 | -0.17 | -0.91 | 18.76 | 18.88 | 18.48 | 22140 |
| 1732318800 | 18.77 | 0.12 | 0.64 | 18.78 | 18.9323 | 18.36 | 14992 |
| 1732232400 | 18.65 | 0.07 | 0.38 | 18.62 | 18.77 | 18.6114 | 15642 |
| 1732146000 | 18.5801 | -0.21 | -1.12 | 18.8 | 18.8 | 18.58 | 5889 |
| 1732059600 | 18.79 | -0.28 | -1.47 | 19.08 | 19.2549 | 18.79 | 5098 |
| 1731973200 | 19.07 | -0.32 | -1.65 | 19.39 | 19.41 | 18.9907 | 7711 |
| 1731714000 | 19.39 | -0.39 | -1.97 | 19.63 | 19.63 | 19.35 | 6794 |
| 1731627600 | 19.78 | -0.21 | -1.05 | 19.99 | 19.99 | 19.68 | 6235 |
| 1731541200 | 19.99 | -0.08 | -0.40 | 20.02 | 20.18 | 19.71 | 19988 |
| 1731454800 | 20.07 | 0 | 0.00 | 19.855347 | 20.38 | 19.71 | 28539 |
| 1731368400 | 20.07 | -0.04 | -0.20 | 20.14 | 20.202 | 20 | 6200 |
| 1731109200 | 20.11 | 0.24 | 1.22 | 20.3 | 20.3 | 20.066 | 7144 |
| 1731022800 | 19.8682 | 0.15 | 0.75 | 20.1545 | 20.1545 | 19.8611 | 6398 |
| 1730936400 | 19.7201 | -0.34 | -1.69 | 19.95 | 20.01 | 19.6085 | 9304 |
| 1730850000 | 20.06 | 0.54 | 2.77 | 19.77 | 20.15 | 19.34 | 4471 |
| 1730763600 | 19.52 | 0.4 | 2.09 | 19.3 | 19.62 | 19.19 | 5935 |
| 1730500800 | 19.12 | -0.27 | -1.39 | 19.52 | 19.6 | 19.0892 | 6941 |
| 1730414400 | 19.39 | -0.01 | -0.05 | 19.4 | 19.6 | 18.8301 | 15658 |
| 1730328000 | 19.4 | 0.01 | 0.05 | 19.685 | 19.79 | 19.4 | 8957 |
| 1730241600 | 19.39 | -0.4 | -2.02 | 19.58 | 19.72 | 19.3 | 9581 |
| 1730155200 | 19.79 | 0.2 | 1.02 | 19.59 | 19.87 | 19.59 | 4510 |
| 1729896000 | 19.59 | -0.21 | -1.06 | 20.18 | 20.29 | 19.21 | 17474 |
| 1729809600 | 19.8 | 0.18 | 0.92 | 19.81 | 19.91 | 19.5098 | 3502 |
| 1729723200 | 19.62 | -0.01 | -0.05 | 19.6 | 19.85 | 19.415 | 20422 |
| 1729636800 | 19.63 | 0.63 | 3.32 | 19.06 | 19.6752 | 19.02 | 19338 |
| 1729550400 | 19 | -0.59 | -3.01 | 19.68 | 19.68 | 19 | 6551 |
| 1729291200 | 19.59 | -0.09 | -0.46 | 19.7 | 20.07 | 19.52 | 2844 |
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
