גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ברוקפילד אינפראסטרקצ'ור פרטנרס > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברוקפילד אינפראסטרקצ'ור פרטנרס

Brookfield Infrastructure

מניה BIP ניו-יורק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	34.44	34.44	34.44	34.44	0.00
16:50	34.4	34.4	34.4	34.4	7,496.00
17:00	34.39	34.39	34.39	34.39	5,082.00
17:10	34.2901	34.2901	34.2901	34.2901	7,826.00
17:20	34.34	34.34	34.34	34.34	1,649.00
17:30	34.3	34.3	34.3	34.3	6,175.00
17:40	34.29	34.29	34.29	34.29	2,793.00
17:50	34.3282	34.3282	34.3282	34.3282	3,960.00
18:00	34.35	34.35	34.35	34.35	1,880.00
18:10	34.26	34.26	34.26	34.26	2,695.00
18:20	34.3	34.3	34.3	34.3	834.00
18:30	34.28	34.28	34.28	34.28	1,380.00
18:40	34.255	34.255	34.255	34.255	2,084.00
18:50	34.2803	34.2803	34.2803	34.2803	6,772.00
19:00	34.2792	34.2792	34.2792	34.2792	984.00
19:10	34.285	34.285	34.285	34.285	649.00
19:20	34.27	34.27	34.27	34.27	766.00
19:30	34.3	34.3	34.3	34.3	2,471.00
19:40	34.295	34.295	34.295	34.295	2,278.00
19:50	34.275	34.275	34.275	34.275	2,568.00
20:00	34.32	34.32	34.32	34.32	11,089.00
20:10	34.32	34.32	34.32	34.32	1,378.00
20:20	34.3	34.3	34.3	34.3	3,060.00
20:30	34.3011	34.3011	34.3011	34.3011	1,124.00
20:40	34.26	34.26	34.26	34.26	604.00
20:50	34.3	34.3	34.3	34.3	3,897.00
21:00	34.24	34.24	34.24	34.24	1,282.00
21:10	34.2525	34.2525	34.2525	34.2525	2,245.00
21:20	34.245	34.245	34.245	34.245	1,601.00
21:30	34.2458	34.2458	34.2458	34.2458	2,025.00
21:40	34.25	34.25	34.25	34.25	5,889.00
21:50	34.18	34.18	34.18	34.18	2,089.00
22:00	34.15	34.15	34.15	34.15	2,636.00
22:10	34.17	34.17	34.17	34.17	3,049.00
22:20	34.1156	34.1156	34.1156	34.1156	4,448.00
22:30	34.17	34.17	34.17	34.17	4,226.00
22:40	34.195	34.195	34.195	34.195	2,569.00
22:50	34.2	34.2	34.2	34.2	4,345.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	34.49	34.41	34.45	34.444	7,132.00
20.10.2025 17:30	34.555	34.4	34.48	34.54	9,689.00
20.10.2025 18:00	34.64	34.525	34.5361	34.64	19,383.00
20.10.2025 18:30	34.725	34.6604	34.6604	34.68	14,219.00
20.10.2025 19:00	34.8499	34.695	34.695	34.815	32,162.00
20.10.2025 19:30	34.8295	34.71	34.76	34.725	30,833.00
20.10.2025 20:00	34.7299	34.705	34.71	34.715	29,607.00
20.10.2025 20:30	34.895	34.7	34.7068	34.887	43,169.00
20.10.2025 21:00	34.92	34.8333	34.91	34.85	50,759.00
20.10.2025 21:30	34.88	34.84	34.88	34.85	72,467.00
20.10.2025 22:00	34.925	34.8	34.905	34.85	68,194.00
20.10.2025 22:30	34.895	34.75	34.85	34.81	109,680.00
21.10.2025 16:30	34.8799	34.65	34.8	34.705	2,060.00
21.10.2025 17:00	34.75	34.536	34.6758	34.54	7,974.00
21.10.2025 17:30	34.6599	34.536	34.536	34.6374	13,027.00
21.10.2025 18:00	34.74	34.55	34.6825	34.56	10,874.00
21.10.2025 18:30	34.57	34.4801	34.57	34.565	9,209.00
21.10.2025 19:00	34.73	34.54	34.54	34.7088	11,242.00
21.10.2025 19:30	34.6817	34.57	34.6817	34.57	11,304.00
21.10.2025 20:00	34.587	34.48	34.48	34.53	21,106.00
21.10.2025 20:30	34.71	34.54	34.54	34.655	40,180.00
21.10.2025 21:00	34.74	34.655	34.655	34.74	44,926.00
21.10.2025 21:30	34.87	34.725	34.73	34.85	69,159.00
21.10.2025 22:00	34.87	34.7	34.87	34.74	56,585.00
21.10.2025 22:30	34.71	34.595	34.705	34.68	95,770.00
22.10.2025 16:30	34.76	34.62	34.76	34.635	2,061.00
22.10.2025 17:00	34.7081	34.56	34.56	34.59	5,500.00
22.10.2025 17:30	34.56	34.37	34.54	34.495	26,894.00
22.10.2025 18:00	34.505	34.4	34.4701	34.4541	32,584.00
22.10.2025 18:30	34.555	34.47	34.47	34.53	19,776.00
22.10.2025 19:00	34.57	34.5	34.56	34.54	23,991.00
22.10.2025 19:30	34.5912	34.39	34.55	34.55	33,238.00
22.10.2025 20:00	34.47	34.41	34.465	34.41	33,135.00
22.10.2025 20:30	34.505	34.3901	34.46	34.4683	32,988.00
22.10.2025 21:00	34.525	34.38	34.49	34.38	45,601.00
22.10.2025 21:30	34.5295	34.3348	34.37	34.5295	35,599.00
22.10.2025 22:00	34.56	34.4	34.47	34.4	56,977.00
22.10.2025 22:30	34.375	34.25	34.375	34.26	113,509.00
23.10.2025 16:30	34.48	34.17	34.26	34.2	3,137.00
23.10.2025 17:00	34.2962	34.15	34.21	34.29	7,493.00
23.10.2025 17:30	34.28	34.17	34.28	34.2484	14,822.00
23.10.2025 18:00	34.1998	34.0575	34.16	34.12	29,139.00
23.10.2025 18:30	34.16	34.115	34.16	34.15	42,802.00
23.10.2025 19:00	34.16	34.083	34.16	34.105	61,002.00
23.10.2025 19:30	34.1257	34.04	34.12	34.04	39,287.00
23.10.2025 20:00	34.1	33.995	34.0305	34.04	37,990.00
23.10.2025 20:30	34.185	34.04	34.04	34.185	46,933.00
23.10.2025 21:00	34.36	34.25	34.25	34.325	47,297.00
23.10.2025 21:30	34.39	34.325	34.3396	34.36	52,149.00
23.10.2025 22:00	34.39	34.2658	34.34	34.27	86,385.00
23.10.2025 22:30	34.38	34.31	34.3114	34.35	139,783.00
24.10.2025 16:30	34.44	34.3675	34.44	34.39	5,353.00
24.10.2025 17:00	34.37	34.29	34.37	34.3127	14,955.00
24.10.2025 17:30	34.39	34.29	34.3116	34.33	14,218.00
24.10.2025 18:00	34.34	34.26	34.33	34.26	17,858.00
24.10.2025 18:30	34.31	34.2305	34.2305	34.2893	31,730.00
24.10.2025 19:00	34.31	34.27	34.27	34.3025	27,509.00
24.10.2025 19:30	34.32	34.25	34.295	34.3	27,754.00
24.10.2025 20:00	34.3214	34.29	34.3214	34.3011	26,699.00
24.10.2025 20:30	34.3	34.24	34.26	34.24	45,764.00
24.10.2025 21:00	34.28	34.24	34.25	34.27	46,346.00
24.10.2025 21:30	34.26	34.15	34.26	34.19	71,875.00
24.10.2025 22:00	34.195	34.11	34.195	34.16	93,043.00
24.10.2025 22:30	34.24	34.155	34.16	34.165	113,094.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	36.30	35.41	35.86	35.46	293,804.00
29.10.2024	35.39	34.50	35.10	34.70	311,463.00
30.10.2024	35.12	34.48	34.48	34.98	372,474.00
31.10.2024	35.07	34.12	34.90	34.24	300,943.00
04.11.2024	34.45	33.57	33.94	33.90	397,948.00
05.11.2024	34.56	34.00	34.15	34.47	439,445.00
06.11.2024	34.93	34.11	34.47	34.67	417,668.00
07.11.2024	35.55	34.13	34.93	34.21	422,407.00
11.11.2024	35.21	34.25	34.25	34.82	462,369.00
12.11.2024	34.80	34.22	34.55	34.79	266,327.00
13.11.2024	34.73	34.00	34.60	34.46	384,759.00
14.11.2024	34.88	33.92	34.50	34.05	360,585.00
15.11.2024	34.41	33.82	34.22	34.20	362,559.00
18.11.2024	34.82	34.12	34.12	34.35	240,052.00
19.11.2024	34.45	33.43	34.05	34.31	387,596.00
20.11.2024	34.30	33.64	34.14	34.19	245,125.00
21.11.2024	35.10	33.86	33.94	34.86	276,858.00
22.11.2024	35.02	34.51	34.80	34.74	235,690.00
25.11.2024	35.64	34.81	35.00	35.27	287,647.00
26.11.2024	35.25	34.30	34.97	34.83	411,326.00
27.11.2024	35.57	34.83	35.01	35.35	259,314.00
29.11.2024	35.47	34.76	35.47	34.97	222,861.00
02.12.2024	35.35	34.64	35.00	35.14	370,102.00
03.12.2024	35.50	34.76	35.00	34.91	253,825.00
04.12.2024	34.97	34.46	34.90	34.64	353,526.00
05.12.2024	35.17	34.50	34.56	34.92	219,301.00
06.12.2024	35.25	34.23	35.25	34.41	371,979.00
09.12.2024	34.74	33.78	34.40	33.85	220,368.00
10.12.2024	34.71	33.37	33.85	34.50	475,437.00
11.12.2024	34.96	33.69	34.96	33.85	475,298.00
12.12.2024	33.86	33.25	33.74	33.39	391,602.00
13.12.2024	33.64	32.66	33.35	32.72	670,894.00
16.12.2024	32.77	32.24	32.60	32.36	291,309.00
17.12.2024	32.50	31.93	32.23	32.49	392,489.00
18.12.2024	32.43	30.10	32.19	30.42	539,761.00
19.12.2024	31.28	30.50	30.56	31.00	631,584.00
20.12.2024	31.58	30.52	30.60	31.36	745,206.00
23.12.2024	32.07	30.79	31.21	32.03	391,495.00
24.12.2024	32.07	31.75	31.87	32.00	151,286.00
26.12.2024	32.21	31.65	31.67	31.97	151,048.00
27.12.2024	32.18	31.40	31.77	31.64	183,712.00
30.12.2024	32.17	31.15	31.54	31.71	294,322.00
31.12.2024	32.08	31.48	31.66	31.79	239,000.00
06.01.2025	32.74	31.95	31.95	32.57	285,784.00
07.01.2025	33.04	32.46	32.57	32.71	179,742.00
08.01.2025	32.97	32.40	32.72	32.74	367,581.00
10.01.2025	32.57	31.24	32.05	31.53	356,830.00
13.01.2025	31.49	30.92	31.39	31.20	230,181.00
14.01.2025	31.63	31.21	31.45	31.41	239,691.00
15.01.2025	32.00	30.83	31.76	31.20	264,298.00
16.01.2025	31.30	30.83	31.30	30.92	335,389.00
17.01.2025	31.35	30.86	30.93	31.22	273,009.00
21.01.2025	32.96	31.66	31.94	32.43	431,867.00
22.01.2025	32.66	31.97	32.65	32.33	363,493.00
23.01.2025	33.71	32.22	32.22	33.60	492,074.00
24.01.2025	33.80	33.23	33.61	33.36	528,256.00
27.01.2025	33.38	32.51	33.03	32.77	486,328.00
28.01.2025	32.85	32.28	32.56	32.63	322,680.00
29.01.2025	32.60	31.83	32.35	32.13	360,505.00
30.01.2025	33.85	32.57	32.88	33.57	372,649.00
31.01.2025	33.85	32.47	33.51	32.81	268,717.00
03.02.2025	31.85	30.57	31.81	31.85	255,393.00
04.02.2025	33.10	32.04	32.32	32.73	699,841.00
05.02.2025	33.26	32.71	32.80	33.18	169,711.00
06.02.2025	33.30	32.66	33.22	33.09	313,075.00
07.02.2025	33.46	32.76	33.46	33.27	461,863.00
10.02.2025	33.52	32.80	33.35	33.33	514,911.00
11.02.2025	33.45	32.82	33.35	33.11	404,882.00
12.02.2025	32.95	32.43	32.90	32.61	383,257.00
13.02.2025	33.40	32.67	32.75	33.33	250,476.00
14.02.2025	33.26	32.59	33.16	32.84	429,753.00
18.02.2025	33.61	32.42	33.00	33.48	468,681.00
19.02.2025	33.50	32.76	33.25	33.27	561,623.00
20.02.2025	33.58	32.81	33.25	33.42	416,172.00
21.02.2025	33.51	32.84	33.40	32.99	350,451.00
24.02.2025	33.12	32.51	33.02	32.80	735,019.00
25.02.2025	33.08	32.58	32.80	32.43	568,060.00
26.02.2025	32.54	31.56	32.40	32.10	790,222.00
27.02.2025	32.22	31.61	32.22	31.79	448,702.00
28.02.2025	31.76	31.30	31.67	31.72	369,948.00
03.03.2025	31.95	30.67	31.80	31.01	586,213.00
04.03.2025	30.64	29.27	30.63	29.96	874,888.00
05.03.2025	30.58	29.90	29.90	30.21	831,527.00
06.03.2025	30.11	28.75	29.76	28.86	1,107,060.00
07.03.2025	29.21	28.03	29.19	28.66	885,105.00
10.03.2025	28.68	28.10	28.32	28.17	809,262.00
11.03.2025	28.72	27.98	28.18	28.23	524,997.00
12.03.2025	28.67	27.98	28.50	28.39	535,777.00
13.03.2025	28.59	27.45	28.59	27.52	587,752.00
14.03.2025	28.03	27.55	27.67	28.00	560,110.00
17.03.2025	29.01	27.98	28.00	28.89	615,909.00
18.03.2025	28.88	28.25	28.88	28.68	481,383.00
19.03.2025	29.68	28.36	28.59	29.47	768,810.00
20.03.2025	29.30	28.52	29.20	28.75	628,035.00
21.03.2025	28.90	28.28	28.86	28.72	613,017.00
24.03.2025	29.99	29.13	29.14	29.99	535,324.00
25.03.2025	30.25	29.49	30.00	30.14	504,139.00
26.03.2025	30.57	30.03	30.47	30.15	483,472.00
27.03.2025	30.45	29.95	30.04	30.36	454,089.00
28.03.2025	30.57	29.53	30.36	29.71	523,992.00
31.03.2025	29.87	29.25	29.55	29.79	474,683.00
01.04.2025	30.42	29.36	29.70	30.36	440,209.00
02.04.2025	30.31	29.78	30.04	30.29	391,676.00
03.04.2025	29.98	29.05	29.09	29.64	732,644.00
04.04.2025	28.96	27.45	28.65	27.63	1,003,315.00
07.04.2025	27.81	25.72	26.61	27.06	1,558,890.00
08.04.2025	28.62	26.42	27.50	26.99	1,287,009.00
09.04.2025	29.68	26.86	26.99	29.36	1,279,436.00
10.04.2025	29.50	26.55	29.36	27.48	1,194,552.00
11.04.2025	28.50	27.09	27.49	28.26	566,889.00
14.04.2025	29.25	28.25	28.70	29.03	442,512.00
15.04.2025	29.01	28.51	28.71	28.58	537,525.00
16.04.2025	28.94	28.04	28.89	28.53	459,544.00
17.04.2025	29.00	27.89	28.51	27.90	2,578,970.00

צרו איתנו קשר *5988