גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:49

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	33.96	33.96	33.96	33.96	0.00
16:50	33.83	33.83	33.83	33.83	10,274.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	34.245	34.0261	34.0261	34.21	26,089.00
27.06.2025 17:30	34.32	33.95	34.24	33.95	72,117.00
27.06.2025 18:00	34.005	33.93	33.975	33.955	87,655.00
27.06.2025 18:30	34.05	33.96	33.98	33.99	122,182.00
27.06.2025 19:00	34.02	33.92	34.015	34	171,772.00
27.06.2025 19:30	34.04	33.935	33.99	33.98	202,046.00
27.06.2025 20:00	34.02	33.94	33.99	33.94	219,112.00
27.06.2025 20:30	33.995	33.69	33.94	33.71	233,955.00
27.06.2025 21:00	33.8	33.664	33.76	33.664	212,499.00
27.06.2025 21:30	33.67	33.56	33.61	33.62	299,515.00
27.06.2025 22:00	33.705	33.61	33.62	33.66	250,235.00
27.06.2025 22:30	33.67	33.47	33.67	33.585	431,504.00
30.06.2025 16:30	33.75	33.4322	33.535	33.73	9,912.00
30.06.2025 17:00	33.8	33.73	33.765	33.75	29,362.00
30.06.2025 17:30	33.75	33.6578	33.75	33.725	56,540.00
30.06.2025 18:00	33.71	33.62	33.71	33.635	81,045.00
30.06.2025 18:30	33.6405	33.58	33.635	33.58	80,913.00
30.06.2025 19:00	33.62	33.5781	33.5901	33.6053	70,482.00
30.06.2025 19:30	33.7283	33.57	33.59	33.7283	114,764.00
30.06.2025 20:00	33.75	33.65	33.75	33.695	98,868.00
30.06.2025 20:30	33.7	33.51	33.7	33.51	133,225.00
30.06.2025 21:00	33.665	33.55	33.55	33.66	343,345.00
30.06.2025 21:30	33.7	33.61	33.63	33.69	487,048.00
30.06.2025 22:00	33.69	33.63	33.67	33.66	419,768.00
30.06.2025 22:30	33.6608	33.47	33.6608	33.485	612,919.00
01.07.2025 16:30	33.612	33.5	33.6	33.51	7,453.00
01.07.2025 17:00	33.6	33.4	33.555	33.4803	13,974.00
01.07.2025 17:30	33.55	33.45	33.51	33.55	25,217.00
01.07.2025 18:00	33.6252	33.56	33.6	33.56	52,423.00
01.07.2025 18:30	33.65	33.56	33.56	33.65	94,951.00
01.07.2025 19:00	33.6801	33.57	33.65	33.6	133,750.00
01.07.2025 19:30	33.62	33.4876	33.595	33.4876	99,458.00
01.07.2025 20:00	33.5	33.3801	33.48	33.49	104,697.00
01.07.2025 20:30	33.53	33.47	33.49	33.528	115,662.00
01.07.2025 21:00	33.58	33.44	33.513	33.56	210,183.00
01.07.2025 21:30	33.605	33.56	33.56	33.5975	189,394.00
01.07.2025 22:00	33.585	33.54	33.555	33.55	182,090.00
01.07.2025 22:30	33.57	33.52	33.55	33.56	293,929.00
02.07.2025 16:30	33.72	33.29	33.55	33.565	13,084.00
02.07.2025 17:00	33.635	33.54	33.5812	33.595	55,094.00
02.07.2025 17:30	33.6	33.5	33.58	33.56	82,038.00
02.07.2025 18:00	33.5635	33.46	33.5635	33.543	106,608.00
02.07.2025 18:30	33.66	33.56	33.56	33.62	68,609.00
02.07.2025 19:00	33.625	33.515	33.58	33.625	77,118.00
02.07.2025 19:30	33.7944	33.6	33.6	33.7944	118,112.00
02.07.2025 20:00	33.91	33.8053	33.8055	33.88	75,159.00
02.07.2025 20:30	33.98	33.88	33.9	33.98	117,939.00
02.07.2025 21:00	34.01	33.91	33.965	33.98	120,189.00
02.07.2025 21:30	34.03	33.955	34	33.985	120,109.00
02.07.2025 22:00	34.0105	33.88	33.99	33.88	161,184.00
02.07.2025 22:30	33.89	33.74	33.89	33.755	258,819.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	29.60	28.39	29.34	28.40	666,381.00
08.07.2024	28.71	28.15	28.38	28.29	326,987.00
09.07.2024	28.26	27.72	28.21	27.87	174,178.00
10.07.2024	29.44	27.99	28.01	29.32	722,121.00
11.07.2024	30.53	29.30	29.47	30.39	504,302.00
12.07.2024	31.13	30.61	30.61	30.97	355,765.00
15.07.2024	31.27	30.36	30.99	30.56	429,911.00
16.07.2024	31.68	30.61	30.95	31.52	411,444.00
17.07.2024	31.69	30.88	31.39	31.17	664,838.00
18.07.2024	31.23	30.28	31.09	30.44	663,101.00
19.07.2024	30.61	30.06	30.29	30.45	293,970.00
22.07.2024	-99.99	-99.99	30.61	30.65	0.00
23.07.2024	31.72	30.67	30.86	31.20	288,187.00
24.07.2024	31.68	30.84	30.84	31.04	384,156.00
25.07.2024	31.35	30.75	30.91	30.92	489,745.00
26.07.2024	31.58	31.01	31.28	31.36	314,864.00
29.07.2024	31.54	30.58	30.64	30.85	282,101.00
30.07.2024	31.30	30.60	30.81	31.30	268,612.00
31.07.2024	32.24	31.04	31.15	31.58	499,073.00
01.08.2024	32.67	30.85	32.00	31.04	394,549.00
02.08.2024	31.30	29.93	30.70	30.35	407,563.00
05.08.2024	30.75	28.26	28.47	30.17	706,012.00
06.08.2024	30.31	29.29	30.03	29.96	425,353.00
07.08.2024	30.54	28.93	30.54	29.90	607,790.00
08.08.2024	30.46	30.04	30.29	30.08	358,642.00
09.08.2024	30.58	29.63	30.58	30.12	381,234.00
12.08.2024	30.22	29.69	30.12	29.98	213,078.00
13.08.2024	30.40	29.98	29.98	30.18	206,406.00
14.08.2024	30.58	30.00	30.13	30.46	244,878.00
15.08.2024	31.31	30.60	30.61	30.96	288,804.00
16.08.2024	31.49	30.97	31.00	31.41	155,332.00
19.08.2024	32.13	31.49	31.49	32.00	324,646.00
20.08.2024	31.99	31.39	31.95	31.66	195,703.00
21.08.2024	32.25	31.59	31.73	31.93	222,885.00
22.08.2024	32.26	31.88	31.93	32.14	192,603.00
23.08.2024	33.19	32.23	32.30	32.79	420,098.00
26.08.2024	33.23	32.65	32.65	32.94	332,637.00
27.08.2024	33.19	32.68	32.74	33.02	302,314.00
28.08.2024	33.03	32.36	32.76	32.52	306,750.00
29.08.2024	32.80	32.39	32.62	32.50	644,307.00
30.08.2024	32.49	31.87	32.00	32.15	508,056.00
03.09.2024	32.12	31.06	32.12	31.17	274,156.00
04.09.2024	31.82	31.00	31.00	31.46	356,816.00
05.09.2024	31.71	31.22	31.25	31.38	504,085.00
06.09.2024	31.73	30.91	31.30	31.08	299,467.00
09.09.2024	32.13	31.20	31.20	31.83	316,489.00
10.09.2024	31.85	31.33	31.85	31.53	329,212.00
11.09.2024	32.22	31.25	31.31	32.01	223,679.00
12.09.2024	33.26	31.86	32.11	33.10	461,324.00
13.09.2024	33.83	33.09	33.51	33.19	450,406.00
16.09.2024	33.69	33.04	33.28	33.50	277,775.00
17.09.2024	33.63	32.74	33.56	32.96	251,591.00
18.09.2024	33.12	32.28	32.98	32.57	212,000.00
19.09.2024	33.72	32.78	33.32	33.53	456,886.00
20.09.2024	33.98	33.24	33.41	33.79	387,443.00
23.09.2024	34.00	33.54	33.80	33.80	294,546.00
24.09.2024	34.28	33.76	33.77	33.92	238,324.00
25.09.2024	34.09	33.64	33.93	33.97	199,504.00
26.09.2024	35.29	34.22	34.34	35.02	513,019.00
27.09.2024	35.41	34.90	34.90	35.19	425,957.00
30.09.2024	35.48	34.90	35.00	35.04	328,911.00
01.10.2024	35.42	34.39	35.42	34.49	377,333.00
02.10.2024	34.70	33.83	34.50	34.28	337,529.00
03.10.2024	34.12	33.62	33.77	34.09	298,371.00
04.10.2024	34.94	34.15	34.15	34.67	372,818.00
07.10.2024	34.77	33.60	34.77	34.08	203,988.00
08.10.2024	34.31	33.33	34.10	33.78	169,874.00
09.10.2024	34.11	33.58	33.77	33.91	132,603.00
10.10.2024	33.80	33.17	33.70	33.50	187,540.00
11.10.2024	34.20	33.46	33.46	34.04	167,236.00
14.10.2024	34.35	33.96	34.06	34.10	112,794.00
15.10.2024	34.37	33.85	34.09	34.15	325,060.00
16.10.2024	35.89	34.18	34.18	35.77	384,279.00
17.10.2024	36.49	35.51	35.58	36.42	339,523.00
18.10.2024	36.50	35.98	36.50	36.28	304,645.00
21.10.2024	36.37	36.06	36.25	36.14	229,999.00
22.10.2024	36.12	35.47	36.00	35.69	515,953.00
23.10.2024	35.67	34.77	35.52	35.12	268,152.00
24.10.2024	35.45	35.00	35.13	35.35	254,655.00
25.10.2024	36.06	35.24	35.57	35.70	428,781.00
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