Premium
Brookfield Infrastructure Partners Lp (BIP.PR.F)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745530800 | 22.58 | 0.33 | 1.48 | 22.58 | 22.58 | 22.58 | 200 |
| 1745444400 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 1240 |
| 1745358000 | 22.5 | 0.25 | 1.12 | 22.5 | 22.51 | 22.5 | 900 |
| 1745271600 | 22.25 | 0.01 | 0.04 | 22.25 | 22.5 | 22.12 | 2900 |
| 1744926000 | 22.24 | -0.26 | -1.16 | 22.75 | 22.75 | 22.24 | 5352 |
| 1744839600 | 22.5 | -0.03 | -0.13 | 22.5 | 22.51 | 22.5 | 1800 |
| 1744753200 | 22.53 | 0.13 | 0.58 | 22.5 | 22.53 | 22.5 | 500 |
| 1744666800 | 22.4 | 0.3 | 1.36 | 22.4 | 22.4 | 22.26 | 2205 |
| 1744407600 | 22.1 | 0.5 | 2.31 | 22.25 | 22.25 | 22.1 | 4300 |
| 1744321200 | 21.6 | -1.17 | -5.14 | 22 | 22.25 | 21.6 | 5475 |
| 1744234800 | 22.77 | 0.52 | 2.34 | 22.15 | 22.77 | 21.56 | 3165 |
| 1744148400 | 22.25 | 0.05 | 0.23 | 22.2 | 22.3 | 22.2 | 2900 |
| 1744062000 | 22.2 | -0.8 | -3.48 | 22.78 | 22.78 | 22.18 | 12100 |
| 1743802800 | 23 | -0.59 | -2.50 | 23.3 | 23.3 | 22.91 | 6291 |
| 1743716400 | 23.59 | -0.02 | -0.08 | 23.5 | 23.59 | 23.5 | 236 |
| 1743630000 | 23.61 | 0.1 | 0.43 | 23.68 | 23.68 | 23.55 | 2100 |
| 1743543600 | 23.51 | 0.12 | 0.51 | 23.43 | 23.51 | 23.43 | 2400 |
| 1743457200 | 23.39 | 0.19 | 0.82 | 23.23 | 23.4 | 23.23 | 7834 |
| 1743198000 | 23.2 | 0.01 | 0.04 | 23.15 | 23.2 | 23.15 | 1550 |
| 1743111600 | 23.19 | -0.01 | -0.04 | 23.35 | 23.4 | 23.18 | 4855 |
| 1743025200 | 23.2 | -0.01 | -0.04 | 23.3 | 23.45 | 23.2 | 4825 |
| 1742938800 | 23.21 | -0.04 | -0.17 | 23.25 | 23.29 | 23.2 | 7900 |
| 1742852400 | 23.25 | -0.25 | -1.06 | 23.3 | 23.3 | 23.2 | 3100 |
| 1742593200 | 23.5 | 0 | 0.00 | 23.595 | 23.595 | 23.5 | 1144 |
| 1742506800 | 23.5 | 0.2 | 0.86 | 23.5 | 23.59 | 23.5 | 3000 |
| 1742420400 | 23.3 | -0.15 | -0.64 | 23.45 | 23.45 | 23.3 | 4974 |
| 1742334000 | 23.45 | -0.04 | -0.17 | 23.35 | 23.49 | 23.31 | 5200 |
| 1742247600 | 23.49 | -0.06 | -0.25 | 23.55 | 23.55 | 23.33 | 3139 |
| 1741988400 | 23.55 | 0 | 0.00 | 23.56 | 23.56 | 23.55 | 2077 |
| 1741902000 | 23.55 | 0.05 | 0.21 | 23.65 | 23.65 | 23.55 | 3100 |
| 1741815600 | 23.5 | -0.21 | -0.89 | 23.69 | 23.69 | 23.5 | 3200 |
| 1741729200 | 23.71 | -0.28 | -1.17 | 23.9 | 23.9 | 23.71 | 2090 |
| 1741642800 | 23.99 | 0.12 | 0.50 | 24.14 | 24.14 | 23.89 | 700 |
| 1741387200 | 23.87 | -0.18 | -0.75 | 24.1 | 24.1 | 23.87 | 700 |
| 1741300800 | 24.05 | -0.45 | -1.84 | 24.02 | 24.09 | 24.02 | 2127 |
| 1741214400 | 24.5 | 0.19 | 0.78 | 24.38 | 24.5 | 24.38 | 4000 |
| 1741128000 | 24.31 | -0.16 | -0.65 | 24 | 24.4 | 24 | 2900 |
| 1741041600 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1740782400 | 24.47 | -0.13 | -0.53 | 24.47 | 24.47 | 24.47 | 561 |
| 1740696000 | 24.6 | 0.33 | 1.36 | 24.5 | 24.6 | 24.4 | 7619 |
| 1740609600 | 24.27 | 0 | 0.00 | 24.55 | 24.55 | 24.27 | 2852 |
| 1740523200 | 24.27 | -0.04 | -0.16 | 24.4 | 24.4 | 24.27 | 2359 |
| 1740436800 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 2500 |
| 1740177600 | 24.31 | -0.1 | -0.41 | 24.41 | 24.45 | 24.3 | 19710 |
| 1740091200 | 24.41 | 0.14 | 0.58 | 24.3 | 24.5 | 24.3 | 7759 |
| 1740004800 | 24.27 | -0.22 | -0.90 | 24.5 | 24.5 | 24.27 | 4134 |
| 1739918400 | 24.49 | -0.01 | -0.04 | 24.49 | 24.49 | 24.35 | 3250 |
| 1739572800 | 24.5 | 0 | 0.00 | 24.4 | 24.5 | 24.4 | 7293 |
| 1739486400 | 24.5 | 0.09 | 0.37 | 24.4 | 24.55 | 24.38 | 9449 |
| 1739400000 | 24.41 | -0.09 | -0.37 | 24.5 | 24.55 | 24.41 | 13461 |
| 1739313600 | 24.5 | 0.05 | 0.20 | 24.4 | 24.5 | 24.4 | 5590 |
| 1739227200 | 24.45 | 0.05 | 0.20 | 24.5 | 24.5 | 24.36 | 8600 |
| 1738968000 | 24.4 | -0.03 | -0.12 | 24.5 | 24.51 | 24.4 | 6498 |
| 1738881600 | 24.43 | 0.07 | 0.29 | 24.43 | 24.43 | 24.43 | 300 |
| 1738795200 | 24.36 | -0.14 | -0.57 | 24.5 | 24.55 | 24.36 | 5625 |
| 1738708800 | 24.5 | 0.16 | 0.66 | 24.35 | 24.55 | 24.35 | 3400 |
| 1738622400 | 24.34 | -0.2 | -0.81 | 24.45 | 24.5 | 24.31 | 3600 |
| 1738363200 | 24.54 | 0.04 | 0.16 | 24.58 | 24.59 | 24.5 | 12089 |
| 1738276800 | 24.5 | 0.04 | 0.16 | 24.5 | 24.5 | 24.5 | 1210 |
| 1738190400 | 24.46 | -0.14 | -0.57 | 24.55 | 24.55 | 24.45 | 6145 |
| 1738104000 | 24.6 | -0.02 | -0.08 | 24.6 | 24.65 | 24.6 | 4083 |
| 1738017600 | 24.62 | 0.15 | 0.61 | 24.47 | 24.7 | 24.47 | 3916 |
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
