Premium
Brookfield Infrastructure Partners Lp (BIP.PR.A)
TSX
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741815600 | 24.63 | 0.33 | 1.36 | 24.63 | 24.63 | 24.63 | 200 |
| 1741729200 | 24.3 | 0.14 | 0.58 | 24.3 | 24.4 | 24.3 | 4700 |
| 1741642800 | 24.16 | -0.14 | -0.58 | 24.2 | 24.2 | 24.16 | 3310 |
| 1741387200 | 24.3 | 0.19 | 0.79 | 24.2 | 24.3 | 24.2 | 700 |
| 1741300800 | 24.11 | -0.15 | -0.62 | 24.04 | 24.11 | 24.04 | 1200 |
| 1741214400 | 24.26 | 0.19 | 0.79 | 24.05 | 24.26 | 24.05 | 3886 |
| 1741128000 | 24.07 | -0.18 | -0.74 | 24.25 | 24.25 | 24.07 | 20646 |
| 1741041600 | 24.25 | -0.05 | -0.21 | 24.5 | 24.5 | 24.25 | 1000 |
| 1740782400 | 24.3 | -0.35 | -1.42 | 24.3 | 24.3 | 24.3 | 900 |
| 1740696000 | 24.65 | 0.25 | 1.02 | 24.72 | 24.72 | 24.5 | 400 |
| 1740609600 | 24.4 | 0 | 0.00 | 24.49 | 24.5 | 24.4 | 1929 |
| 1740523200 | 24.4 | 0.04 | 0.16 | 24.5 | 24.5 | 24.4 | 600 |
| 1740436800 | 24.36 | 0.06 | 0.25 | 24.47 | 24.47 | 24.36 | 8300 |
| 1740177600 | 24.3 | -0.2 | -0.82 | 24.5 | 24.5 | 24.3 | 700 |
| 1740091200 | 24.5 | 0.05 | 0.20 | 24.45 | 24.5 | 24.45 | 1300 |
| 1740004800 | 24.45 | 0.2 | 0.82 | 24.35 | 24.45 | 24.35 | 4300 |
| 1739918400 | 24.25 | -0.15 | -0.61 | 24.35 | 24.35 | 24.25 | 400 |
| 1739572800 | 24.4 | 0.15 | 0.62 | 24.25 | 24.4 | 24.25 | 2607 |
| 1739486400 | 24.25 | 0.03 | 0.12 | 24.25 | 24.25 | 24.25 | 400 |
| 1739400000 | 24.22 | -0.06 | -0.25 | 24.19 | 24.3 | 24.19 | 3128 |
| 1739313600 | 24.28 | -0.45 | -1.82 | 24.53 | 24.53 | 24.28 | 5365 |
| 1739227200 | 24.73 | 0.55 | 2.27 | 24.73 | 24.73 | 24.73 | 500 |
| 1738968000 | 24.18 | -0.12 | -0.49 | 24.11 | 24.18 | 24.11 | 1679 |
| 1738881600 | 24.3 | -0.2 | -0.82 | 24.4 | 24.45 | 24.3 | 1679 |
| 1738795200 | 24.5 | 0.1 | 0.41 | 24.5 | 24.55 | 24.5 | 4427 |
| 1738708800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 1319 |
| 1738622400 | 24.4 | -0.3 | -1.21 | 24.73 | 24.73 | 24.4 | 1177 |
| 1738363200 | 24.7 | 0 | 0.00 | 24.65 | 24.75 | 24.65 | 5769 |
| 1738276800 | 24.7 | 0.02 | 0.08 | 24.6 | 24.7 | 24.6 | 2800 |
| 1738190400 | 24.68 | 0.18 | 0.73 | 24.45 | 24.68 | 24.45 | 47500 |
| 1738104000 | 24.5 | 0.05 | 0.20 | 24.5 | 24.51 | 24.5 | 102200 |
| 1738017600 | 24.45 | -0.15 | -0.61 | 24.5 | 24.5 | 24.45 | 900 |
| 1737758400 | 24.6 | 0.05 | 0.20 | 24.75 | 24.75 | 24.6 | 200 |
| 1737672000 | 24.55 | 0.05 | 0.20 | 24.6 | 24.6 | 24.5 | 2115 |
| 1737585600 | 24.5 | -0.1 | -0.41 | 24.75 | 24.75 | 24.42 | 1000 |
| 1737499200 | 24.6 | 0.1 | 0.41 | 24.4 | 24.6 | 24.4 | 1965 |
| 1737412800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 95 |
| 1737153600 | 24.5 | 0.05 | 0.20 | 24.6 | 24.6 | 24.5 | 1404 |
| 1737067200 | 24.45 | -0.07 | -0.29 | 24.45 | 24.45 | 24.45 | 1100 |
| 1736980800 | 24.52 | 0.03 | 0.12 | 24.54 | 24.6 | 24.52 | 37900 |
| 1736894400 | 24.49 | 0.03 | 0.12 | 24.52 | 24.54 | 24.03 | 91129 |
| 1736808000 | 24.46 | -0.06 | -0.24 | 24.46 | 24.46 | 24.46 | 500 |
| 1736548800 | 24.52 | 0.06 | 0.25 | 24.48 | 24.54 | 24.48 | 160309 |
| 1736462400 | 24.46 | -0.03 | -0.12 | 24.05 | 24.46 | 24.05 | 200 |
| 1736376000 | 24.49 | 0.19 | 0.78 | 24.28 | 24.5 | 24.28 | 2610 |
| 1736289600 | 24.3 | -0.05 | -0.21 | 24.36 | 24.36 | 24.25 | 2903 |
| 1736203200 | 24.35 | 0.13 | 0.54 | 24.17 | 24.35 | 24.17 | 2144 |
| 1735944000 | 24.22 | 0.2 | 0.83 | 24.22 | 24.22 | 24.22 | 100 |
| 1735857600 | 24.02 | -0.13 | -0.54 | 24.25 | 24.25 | 24.02 | 3600 |
| 1735684800 | 24.15 | 0.15 | 0.62 | 23.95 | 24.15 | 23.95 | 4109 |
| 1735598400 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 1000 |
| 1735339200 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 100 |
| 1735069200 | 24.2 | 0.17 | 0.71 | 24.03 | 24.35 | 24.03 | 4765 |
| 1734993600 | 24.03 | 0.03 | 0.13 | 24 | 24.3 | 24 | 7495 |
| 1734734400 | 24 | -0.1 | -0.41 | 23.9 | 24 | 23.9 | 1400 |
| 1734648000 | 24.1 | 0.17 | 0.71 | 24.1 | 24.15 | 24.1 | 6300 |
| 1734561600 | 23.93 | -0.35 | -1.44 | 24.19 | 24.2 | 23.93 | 2000 |
| 1734475200 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1734388800 | 24.28 | 0.29 | 1.21 | 23.795 | 24.28 | 23.795 | 1213 |
| 1734129600 | 23.99 | -0.47 | -1.92 | 23.99 | 23.99 | 23.99 | 800 |
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
