Mercados españoles cerrados en 2 hrs 23 min

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,28+0,84 (+2,95%)
Al cierre: 04:00PM EDT
29,31 +0,03 (+0,10%)
Antes de la apertura: 08:42AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202428,8029,2928,6929,2829,28472.990
02 may 202428,0728,5227,6128,4428,44476.300
01 may 202426,9028,0426,2027,5327,53917.200
30 abr 202426,8027,0626,6126,8726,87315.900
29 abr 202427,1227,4526,8627,0827,08368.600
26 abr 202427,4227,6227,1327,1427,14240.600
25 abr 202427,2927,6527,0127,3627,36518.800
24 abr 202427,5328,0927,3827,7327,73516.300
23 abr 202427,9028,3827,5627,8627,86399.400
22 abr 202427,1927,8526,7827,7627,76475.000
19 abr 202426,3927,1926,3927,1627,16466.400
18 abr 202425,6826,3525,4526,2826,28456.400
17 abr 202425,2525,8124,9025,5625,56548.700
16 abr 202425,2425,4524,8425,0525,05714.700
15 abr 202426,0126,4225,2325,3925,39823.300
12 abr 202427,1627,2725,8125,8425,84992.900
11 abr 202427,8228,1427,1927,2527,25645.900
10 abr 202428,5028,5827,4927,6827,68578.500
09 abr 202429,5229,6529,0129,2329,23519.300
08 abr 202428,7129,3728,7029,2629,26399.700
05 abr 202428,3529,1327,8928,8428,84441.000
04 abr 202429,4529,5728,2928,4528,45363.800
03 abr 202429,3129,8428,9829,0229,02627.500
02 abr 202429,8030,2329,5229,5329,53386.100
01 abr 202431,2831,2830,3730,4030,40449.200
28 mar 202429,8631,3229,8431,2131,211.054.900
27 mar 202429,6730,1629,4029,9829,98296.400
26 mar 202429,2930,1029,2929,6329,63276.400
25 mar 202429,4329,6229,2129,2729,27482.800
22 mar 202429,7529,7829,0929,4129,41324.400
21 mar 202429,7430,1029,4129,7829,78390.500
20 mar 202429,0029,9828,9529,5629,56359.400
19 mar 202429,0029,6028,6729,1329,13384.400
18 mar 202429,4429,5028,9129,1329,13526.100
15 mar 202428,7129,7628,7129,4429,44483.900
14 mar 202429,5029,6728,4528,8728,87287.000
13 mar 202429,6730,1829,5729,6529,65277.100
12 mar 202430,0030,4129,6929,7829,78367.100
11 mar 202430,3530,5529,7930,0830,08393.400
08 mar 202430,4030,6129,7130,3630,36333.700
07 mar 202429,0130,3029,0130,1330,13646.800
06 mar 202428,8929,1828,4928,8028,80511.700
05 mar 202428,6329,1028,4528,6328,63500.400
04 mar 202428,9929,0528,4228,6728,67460.000
01 mar 202428,3829,2928,0129,0229,02592.600
29 feb 202427,8828,8327,6328,4828,48703.100
28 feb 202427,8628,0627,4627,6427,641.154.400
28 feb 20240.405 Dividendo
27 feb 202429,4029,6128,1728,5028,091.351.000
26 feb 202430,3630,4728,9729,1628,751.352.000
23 feb 202430,8331,0830,3430,6230,18842.600
22 feb 202431,9032,2630,6630,7830,34449.200
21 feb 202432,3232,5231,7531,8331,38852.500
20 feb 202431,7532,1131,6031,8531,40429.100
16 feb 202431,6032,0131,4331,7831,33328.600
15 feb 202430,9531,9130,8231,8431,39512.100
14 feb 202430,1230,6929,8830,6630,22489.800
13 feb 202430,9030,9829,6029,7029,28671.900
12 feb 202431,0031,7831,0031,6031,15272.400
09 feb 202430,5531,3230,5531,1530,71408.500
08 feb 202430,8131,0230,3330,7530,31281.500
07 feb 202431,5331,8630,9330,9930,55313.800
06 feb 202431,1031,5130,9931,4531,00340.800
05 feb 202430,9831,4630,5531,1030,66589.400
02 feb 202431,7531,7530,8931,3930,94571.500
01 feb 202432,2532,2631,0831,8431,39487.900
31 ene 202431,9832,1931,1731,3930,94380.400
30 ene 202431,4632,0231,2231,9531,50249.500
29 ene 202431,3031,9730,9531,7731,32368.500
26 ene 202431,7331,9131,0431,2030,76467.500
25 ene 202430,8731,7130,6531,6031,15720.100
24 ene 202431,2432,0030,5230,6530,21683.900
23 ene 202430,7831,3530,4130,9230,48871.900
22 ene 202430,9931,5030,4930,6330,19732.800
19 ene 202430,3231,0629,9030,9730,53478.900
18 ene 202430,1530,6029,7630,3329,90512.200
17 ene 202429,9430,2429,5630,0129,58618.000
16 ene 202429,9830,5529,5430,4930,06449.000
12 ene 202430,3631,1530,1030,1529,72250.100
11 ene 202431,1031,1029,9630,2229,79352.300
10 ene 202430,3331,1230,3030,8030,36259.200
09 ene 202430,8030,8030,1030,3629,93226.000
08 ene 202430,2331,0229,9530,9030,46445.900
05 ene 202430,1031,0130,0830,3029,87488.100
04 ene 202430,5830,7030,2730,4430,01362.400
03 ene 202431,0831,1730,5830,7030,26329.700
02 ene 202431,0031,7530,8531,1130,67595.000
29 dic 202331,3731,6131,1631,4931,04398.700
28 dic 202331,7731,9531,2031,4731,02190.300
27 dic 202331,7532,1931,6231,7731,32467.100
26 dic 202331,7431,9731,5131,8431,39351.200
22 dic 202331,4631,9231,3631,6831,23551.800
21 dic 202330,3131,4330,2631,4130,96703.600
20 dic 202330,4231,1630,0130,1329,70702.700
19 dic 202330,5631,1230,0130,5830,15526.700
18 dic 202330,1130,6729,9630,1429,71421.500
15 dic 202330,7031,0129,9430,1129,681.164.000
14 dic 202329,8330,9029,8330,7930,351.328.500
13 dic 202328,1829,6127,8829,4929,07610.000
12 dic 202328,5928,5927,8028,1227,72333.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...