גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	30.745	30.745	30.745	30.745	0.00
16:50	30.76	30.76	30.76	30.76	21,072.00
17:00	30.655	30.655	30.655	30.655	13,566.00
17:10	30.47	30.47	30.47	30.47	48,209.00
17:20	30.4	30.4	30.4	30.4	23,148.00
17:30	30.37	30.37	30.37	30.37	11,112.00
17:40	30.41	30.41	30.41	30.41	3,519.00
17:50	30.34	30.34	30.34	30.34	15,685.00
18:00	30.44	30.44	30.44	30.44	3,426.00
18:10	30.41	30.41	30.41	30.41	5,374.00
18:20	30.42	30.42	30.42	30.42	4,642.00
18:30	30.46	30.46	30.46	30.46	7,302.00
18:40	30.5312	30.5312	30.5312	30.5312	2,743.00
18:50	30.5674	30.5674	30.5674	30.5674	1,895.00
19:00	30.52	30.52	30.52	30.52	7,091.00
19:10	30.58	30.58	30.58	30.58	6,895.00
19:20	30.6	30.6	30.6	30.6	2,493.00
19:30	30.55	30.55	30.55	30.55	5,795.00
19:40	30.58	30.58	30.58	30.58	3,788.00
19:50	30.6	30.6	30.6	30.6	2,110.00
20:00	30.53	30.53	30.53	30.53	4,202.00
20:10	30.5	30.5	30.5	30.5	2,318.00
20:20	30.54	30.54	30.54	30.54	1,715.00
20:30	30.52	30.52	30.52	30.52	1,583.00
20:40	30.5	30.5	30.5	30.5	1,899.00
20:50	30.495	30.495	30.495	30.495	4,017.00
21:00	30.495	30.495	30.495	30.495	1,124.00
21:10	30.4955	30.4955	30.4955	30.4955	8,733.00
21:20	30.565	30.565	30.565	30.565	4,384.00
21:30	30.53	30.53	30.53	30.53	3,158.00
21:40	30.555	30.555	30.555	30.555	7,580.00
21:50	30.53	30.53	30.53	30.53	4,677.00
22:00	30.53	30.53	30.53	30.53	5,443.00
22:10	30.52	30.52	30.52	30.52	13,295.00
22:20	30.47	30.47	30.47	30.47	19,747.00
22:30	30.48	30.48	30.48	30.48	2,886.00
22:40	30.47	30.47	30.47	30.47	5,641.00
22:50	30.46	30.46	30.46	30.46	9,606.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	31.71	31.57	31.69	31.63	33,101.00
29.08.2025 17:30	31.6601	31.61	31.6526	31.625	53,394.00
29.08.2025 18:00	31.605	31.5	31.6	31.5	88,509.00
29.08.2025 18:30	31.655	31.49	31.5	31.655	88,032.00
29.08.2025 19:00	31.71	31.65	31.65	31.7	97,607.00
29.08.2025 19:30	31.7293	31.62	31.7	31.62	101,186.00
29.08.2025 20:00	31.615	31.512	31.61	31.52	133,903.00
29.08.2025 20:30	31.5897	31.5132	31.53	31.5132	136,816.00
29.08.2025 21:00	31.49	31.44	31.47	31.48	175,644.00
29.08.2025 21:30	31.475	31.41	31.47	31.415	179,953.00
29.08.2025 22:00	31.49	31.4047	31.41	31.48	299,686.00
29.08.2025 22:30	31.48	31.4	31.48	31.44	474,983.00
02.09.2025 16:30	31.12	30.86	31.02	31.12	59,079.00
02.09.2025 17:00	31.17	30.9429	31.14	31.045	91,369.00
02.09.2025 17:30	31.06	30.97	31.06	31.06	131,611.00
02.09.2025 18:00	31.08	31	31.07	31	149,857.00
02.09.2025 18:30	31.05	30.94	31	30.94	221,800.00
02.09.2025 19:00	31.01	30.915	30.945	30.995	185,887.00
02.09.2025 19:30	31.04	30.975	30.995	31.025	255,457.00
02.09.2025 20:00	31.1625	31.04	31.04	31.1362	197,739.00
02.09.2025 20:30	31.23	31.14	31.14	31.23	217,488.00
02.09.2025 21:00	31.24	31.15	31.23	31.18	287,059.00
02.09.2025 21:30	31.23	31.165	31.167	31.22	359,943.00
02.09.2025 22:00	31.29	31.22	31.23	31.22	362,966.00
02.09.2025 22:30	31.42	31.2189	31.24	31.4	683,256.00
03.09.2025 16:30	31.56	31.34	31.355	31.37	20,348.00
03.09.2025 17:00	31.46	31.32	31.36	31.37	39,232.00
03.09.2025 17:30	31.425	31.33	31.37	31.395	56,997.00
03.09.2025 18:00	31.38	31.17	31.355	31.19	72,721.00
03.09.2025 18:30	31.3	31.19	31.195	31.2	137,152.00
03.09.2025 19:00	31.21	31.14	31.19	31.16	177,675.00
03.09.2025 19:30	31.17	31.02	31.16	31.02	223,844.00
03.09.2025 20:00	31.02	30.75	31.02	30.895	367,036.00
03.09.2025 20:30	30.865	30.73	30.865	30.765	352,586.00
03.09.2025 21:00	30.82	30.75	30.76	30.79	524,501.00
03.09.2025 21:30	30.78	30.62	30.765	30.6243	548,617.00
03.09.2025 22:00	30.6768	30.595	30.66	30.65	804,917.00
03.09.2025 22:30	30.655	30.59	30.65	30.625	1,022,953.00
04.09.2025 16:30	30.7278	30.54	30.63	30.69	9,948.00
04.09.2025 17:00	30.69	30.38	30.69	30.3904	29,094.00
04.09.2025 17:30	30.41	30.185	30.3913	30.22	47,431.00
04.09.2025 18:00	30.26	30.095	30.17	30.255	90,817.00
04.09.2025 18:30	30.35	30.235	30.235	30.35	121,724.00
04.09.2025 19:00	30.4	30.3401	30.36	30.379	164,690.00
04.09.2025 19:30	30.44	30.345	30.385	30.42	158,682.00
04.09.2025 20:00	30.49	30.41	30.41	30.45	129,691.00
04.09.2025 20:30	30.5085	30.4115	30.45	30.49	113,569.00
04.09.2025 21:00	30.56	30.48	30.5	30.5	147,990.00
04.09.2025 21:30	30.57	30.5006	30.51	30.5455	199,229.00
04.09.2025 22:00	30.58	30.43	30.52	30.44	188,895.00
04.09.2025 22:30	30.47	30.39	30.42	30.43	427,105.00
05.09.2025 16:30	30.85	30.6	30.61	30.6	16,728.00
05.09.2025 17:00	30.58	30.37	30.58	30.3938	80,590.00
05.09.2025 17:30	30.44	30.315	30.42	30.4322	108,980.00
05.09.2025 18:00	30.48	30.34	30.385	30.47	126,133.00
05.09.2025 18:30	30.57	30.49	30.49	30.525	110,560.00
05.09.2025 19:00	30.62	30.54	30.54	30.5755	148,548.00
05.09.2025 19:30	30.605	30.53	30.59	30.58	103,311.00
05.09.2025 20:00	30.59	30.49	30.59	30.525	101,115.00
05.09.2025 20:30	30.5	30.44	30.5	30.4716	91,454.00
05.09.2025 21:00	30.565	30.47	30.47	30.54	152,990.00
05.09.2025 21:30	30.56	30.52	30.54	30.52	149,116.00
05.09.2025 22:00	30.53	30.44	30.505	30.46	184,346.00
05.09.2025 22:30	30.51	30.4268	30.45	30.51	370,297.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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