גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברוקפילד אינפראסטרקצ'ור

Brookfield Infrastructure

מניה BIPC 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	38.565	38.565	38.565	38.565	0.00
16:50	38.7576	38.7576	38.7576	38.7576	2,759.00
17:00	38.795	38.795	38.795	38.795	2,273.00
17:10	38.74	38.74	38.74	38.74	2,906.00
17:20	39.03	39.03	39.03	39.03	7,315.00
17:30	38.93	38.93	38.93	38.93	6,730.00
17:40	38.85	38.85	38.85	38.85	2,533.00
17:50	38.82	38.82	38.82	38.82	1,092.00
18:00	38.85	38.85	38.85	38.85	4,725.00
18:10	38.9448	38.9448	38.9448	38.9448	3,495.00
18:20	38.895	38.895	38.895	38.895	7,334.00
18:30	38.95	38.95	38.95	38.95	5,314.00
18:40	39.03	39.03	39.03	39.03	6,482.00
18:50	38.88	38.88	38.88	38.88	6,160.00
19:00	38.74	38.74	38.74	38.74	6,668.00
19:10	38.825	38.825	38.825	38.825	5,714.00
19:20	38.725	38.725	38.725	38.725	6,618.00
19:30	38.7299	38.7299	38.7299	38.7299	6,997.00
19:40	38.66	38.66	38.66	38.66	5,369.00
19:50	38.63	38.63	38.63	38.63	4,849.00
20:00	38.59	38.59	38.59	38.59	5,960.00
20:10	38.51	38.51	38.51	38.51	8,832.00
20:20	38.49	38.49	38.49	38.49	5,641.00
20:30	38.52	38.52	38.52	38.52	7,337.00
20:40	38.55	38.55	38.55	38.55	6,099.00
20:50	38.54	38.54	38.54	38.54	3,814.00
21:00	38.55	38.55	38.55	38.55	9,513.00
21:10	38.655	38.655	38.655	38.655	4,799.00
21:20	38.69	38.69	38.69	38.69	10,471.00
21:30	38.62	38.62	38.62	38.62	6,021.00
21:40	38.66	38.66	38.66	38.66	4,918.00
21:50	38.8	38.8	38.8	38.8	4,086.00
22:00	38.81	38.81	38.81	38.81	7,177.00
22:10	38.795	38.795	38.795	38.795	7,175.00
22:20	38.915	38.915	38.915	38.915	5,623.00
22:30	38.81	38.81	38.81	38.81	10,956.00
22:40	38.88	38.88	38.88	38.88	8,319.00
22:50	38.95	38.95	38.95	38.95	14,701.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	39.67	39.11	39.19	39.67	78,918.00
26.06.2026 17:30	39.72	39.5	39.63	39.57	129,366.00
26.06.2026 18:00	39.59	39.41	39.54	39.42	113,415.00
26.06.2026 18:30	39.45	39.235	39.45	39.31	203,465.00
26.06.2026 19:00	39.3067	39.12	39.28	39.135	272,835.00
26.06.2026 19:30	39.185	39.04	39.13	39.12	256,498.00
26.06.2026 20:00	39.23	39	39.1	39	243,098.00
26.06.2026 20:30	39.005	38.925	38.99	38.94	188,618.00
26.06.2026 21:00	39.1	38.94	38.94	39.015	304,229.00
26.06.2026 21:30	39.06	38.92	39.01	39.045	333,667.00
26.06.2026 22:00	39.05	38.6601	39.05	38.6601	542,815.00
26.06.2026 22:30	39.135	38.67	38.67	39.135	764,776.00
29.06.2026 16:30	39.27	38.46	39.27	38.503	18,943.00
29.06.2026 17:00	38.58	37.945	38.58	38.26	104,957.00
29.06.2026 17:30	38.3	38.03	38.3	38.03	191,249.00
29.06.2026 18:00	38.365	38.015	38.04	38.28	139,974.00
29.06.2026 18:30	38.28	38.16	38.275	38.165	247,369.00
29.06.2026 19:00	38.29	38.07	38.185	38.19	242,448.00
29.06.2026 19:30	38.2399	38.11	38.17	38.115	224,883.00
29.06.2026 20:00	38.41	38.13	38.13	38.34	229,370.00
29.06.2026 20:30	38.425	38.25	38.295	38.395	337,544.00
29.06.2026 21:00	38.42	38.17	38.39	38.23	305,598.00
29.06.2026 21:30	38.36	38.16	38.2404	38.27	367,892.00
29.06.2026 22:00	38.42	38.245	38.255	38.41	604,450.00
29.06.2026 22:30	38.605	38.38	38.41	38.55	696,730.00
30.06.2026 16:30	38.4	38.0701	38.225	38.305	9,876.00
30.06.2026 17:00	38.615	38.29	38.32	38.5809	23,462.00
30.06.2026 17:30	38.59	38.35	38.59	38.35	66,908.00
30.06.2026 18:00	38.65	38.465	38.48	38.6	57,804.00
30.06.2026 18:30	38.8001	38.57	38.6	38.7	92,903.00
30.06.2026 19:00	38.855	38.68	38.74	38.69	118,752.00
30.06.2026 19:30	38.82	38.69	38.7	38.79	175,849.00
30.06.2026 20:00	38.83	38.74	38.765	38.805	145,735.00
30.06.2026 20:30	38.87	38.8	38.82	38.84	164,162.00
30.06.2026 21:00	38.865	38.69	38.84	38.73	205,430.00
30.06.2026 21:30	38.72	38.625	38.71	38.66	215,510.00
30.06.2026 22:00	38.725	38.59	38.65	38.7	300,935.00
30.06.2026 22:30	38.66	38.5	38.66	38.5478	566,265.00
01.07.2026 16:30	39.005	38.585	38.72	38.585	7,585.00
01.07.2026 17:00	38.9	38.53	38.53	38.795	14,659.00
01.07.2026 17:30	38.84	38.67	38.8	38.735	30,237.00
01.07.2026 18:00	38.75	38.59	38.75	38.71	51,703.00
01.07.2026 18:30	38.72	38.5	38.7	38.6	83,667.00
01.07.2026 19:00	38.8	38.64	38.64	38.695	125,305.00
01.07.2026 19:30	38.71	38.615	38.71	38.615	159,131.00
01.07.2026 20:00	38.62	38.51	38.615	38.53	182,308.00
01.07.2026 20:30	38.62	38.51	38.53	38.61	187,950.00
01.07.2026 21:00	38.6306	38.56	38.58	38.59	297,109.00
01.07.2026 21:30	38.6	38.42	38.58	38.425	260,315.00
01.07.2026 22:00	38.515	38.32	38.44	38.33	291,288.00
01.07.2026 22:30	38.35	38.25	38.31	38.26	390,160.00
02.07.2026 16:30	38.84	38.3701	38.565	38.7801	3,139.00
02.07.2026 17:00	39.03	38.73	38.79	38.89	12,781.00
02.07.2026 17:30	38.94	38.81	38.89	38.94	22,822.00
02.07.2026 18:00	38.98	38.82	38.98	38.93	55,735.00
02.07.2026 18:30	39.03	38.71	38.94	38.7759	72,751.00
02.07.2026 19:00	38.85	38.67	38.8162	38.67	90,026.00
02.07.2026 19:30	38.66	38.57	38.64	38.5883	108,283.00
02.07.2026 20:00	38.58	38.47	38.58	38.49	125,641.00
02.07.2026 20:30	38.6	38.47	38.53	38.58	168,479.00
02.07.2026 21:00	38.71	38.58	38.58	38.605	169,517.00
02.07.2026 21:30	38.82	38.65	38.65	38.805	190,445.00
02.07.2026 22:00	38.92	38.79	38.79	38.87	205,998.00
02.07.2026 22:30	39.07	38.85	38.85	38.995	443,712.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	46.14	44.84	45.12	45.82	326,657.00
04.11.2025	45.96	45.34	45.40	45.86	276,717.00
05.11.2025	46.63	45.72	45.95	46.48	177,223.00
06.11.2025	46.77	45.87	46.40	46.42	299,964.00
07.11.2025	46.88	44.54	46.10	45.32	340,156.00
10.11.2025	45.89	44.66	45.55	44.66	227,505.00
11.11.2025	45.42	44.31	44.71	45.42	211,988.00
12.11.2025	45.61	45.12	45.37	45.52	167,250.00
13.11.2025	45.91	44.88	45.29	45.86	271,281.00
14.11.2025	45.47	44.53	45.14	45.19	290,266.00
17.11.2025	45.67	44.81	44.92	45.08	204,615.00
18.11.2025	45.35	44.78	45.03	45.09	161,261.00
19.11.2025	45.12	43.61	44.98	43.96	261,914.00
20.11.2025	44.87	43.78	44.67	44.35	233,614.00
21.11.2025	44.64	43.92	44.35	44.30	367,106.00
24.11.2025	44.32	43.28	44.32	43.82	214,813.00
25.11.2025	44.92	43.81	43.96	44.79	207,108.00
26.11.2025	45.75	44.59	44.92	45.65	185,637.00
28.11.2025	45.88	45.22	45.36	45.66	280,441.00
01.12.2025	45.52	44.81	45.39	44.97	171,383.00
02.12.2025	46.47	45.00	45.19	46.25	346,459.00
03.12.2025	47.40	46.41	46.58	46.89	316,272.00
04.12.2025	47.39	46.55	46.75	47.02	246,284.00
05.12.2025	47.63	46.78	47.01	46.89	227,882.00
08.12.2025	47.01	46.28	47.04	46.60	206,770.00
09.12.2025	47.06	46.04	46.60	46.09	161,688.00
10.12.2025	47.09	45.89	46.14	46.79	213,171.00
11.12.2025	47.55	46.53	47.06	46.76	229,724.00
12.12.2025	47.11	46.05	46.75	46.33	202,046.00
15.12.2025	46.78	45.12	46.45	45.27	250,784.00
16.12.2025	45.48	44.69	45.36	45.03	259,769.00
17.12.2025	45.22	43.67	45.08	44.72	309,466.00
18.12.2025	46.28	44.90	45.17	45.47	228,241.00
19.12.2025	46.45	45.09	45.10	46.07	265,546.00
22.12.2025	46.66	45.69	46.16	46.28	220,717.00
23.12.2025	46.68	46.18	46.18	46.46	141,495.00
24.12.2025	46.68	46.29	46.59	46.50	78,999.00
26.12.2025	46.48	46.06	46.44	46.32	90,779.00
29.12.2025	46.61	45.98	46.36	46.04	166,040.00
30.12.2025	46.21	45.49	46.11	45.54	142,104.00
31.12.2025	45.70	45.18	45.66	45.41	162,519.00
02.01.2026	45.82	45.05	45.67	45.28	188,082.00
05.01.2026	45.28	44.44	45.13	44.87	338,933.00
06.01.2026	45.01	43.68	44.68	44.47	363,263.00
07.01.2026	44.80	43.68	44.80	44.11	228,977.00
08.01.2026	44.50	43.65	43.95	44.25	188,260.00
09.01.2026	44.53	43.17	44.28	43.26	201,893.00
12.01.2026	44.21	43.23	43.46	44.07	247,339.00
13.01.2026	44.65	44.01	44.08	44.35	237,474.00
14.01.2026	44.69	44.09	44.45	44.40	401,004.00
15.01.2026	45.09	44.49	44.52	44.63	211,911.00
16.01.2026	45.97	44.10	44.60	45.59	367,302.00
20.01.2026	45.54	44.26	45.19	44.46	417,860.00
21.01.2026	45.47	44.43	44.74	45.33	307,295.00
22.01.2026	46.11	45.17	45.48	45.21	292,982.00
23.01.2026	45.54	44.89	45.28	45.55	221,440.00
26.01.2026	45.89	44.69	45.72	45.22	419,049.00
27.01.2026	46.25	45.27	45.60	46.10	266,972.00
28.01.2026	46.53	45.84	46.31	46.45	272,141.00
29.01.2026	49.06	46.18	46.52	48.77	620,237.00
30.01.2026	49.10	47.81	48.54	47.85	319,091.00
02.02.2026	48.91	47.92	47.98	48.81	392,647.00
03.02.2026	49.31	48.21	48.85	48.75	291,194.00
04.02.2026	49.68	48.72	49.12	49.12	265,535.00
05.02.2026	49.58	48.63	49.31	49.08	249,205.00
06.02.2026	50.43	49.27	49.43	50.01	297,530.00
09.02.2026	50.32	49.77	49.96	49.90	363,492.00
10.02.2026	50.87	50.03	50.19	50.60	232,237.00
11.02.2026	51.64	50.64	50.84	51.00	296,441.00
12.02.2026	51.71	50.06	51.26	50.09	287,549.00
13.02.2026	50.50	49.21	50.31	49.57	301,955.00
17.02.2026	50.10	48.92	49.56	49.25	330,403.00
18.02.2026	49.35	48.30	49.32	48.38	283,926.00
19.02.2026	48.17	46.96	48.22	47.05	292,173.00
20.02.2026	47.97	46.83	47.17	47.84	293,271.00
23.02.2026	48.78	47.67	47.78	48.30	227,818.00
24.02.2026	49.15	48.32	48.55	49.02	180,204.00
25.02.2026	49.35	48.65	49.15	49.28	187,036.00
26.02.2026	50.26	49.15	49.31	50.05	171,550.00
27.02.2026	50.29	48.99	49.56	49.88	332,377.00
02.03.2026	50.22	48.30	49.69	49.64	404,647.00
03.03.2026	49.07	47.63	48.74	48.90	526,091.00
04.03.2026	49.26	48.34	48.95	48.75	257,778.00
05.03.2026	48.30	46.76	48.22	47.05	348,918.00
06.03.2026	46.72	45.63	46.38	46.50	241,710.00
09.03.2026	46.37	45.18	45.96	46.22	289,837.00
10.03.2026	47.18	46.00	46.02	47.02	187,518.00
11.03.2026	47.99	46.63	46.72	47.58	298,594.00
12.03.2026	47.31	46.35	47.21	46.91	396,075.00
13.03.2026	47.56	46.70	47.10	46.83	347,312.00
16.03.2026	48.45	46.23	47.81	46.24	354,301.00
17.03.2026	46.72	42.83	46.68	42.90	638,893.00
18.03.2026	42.40	41.07	42.57	41.31	850,229.00
19.03.2026	42.70	40.76	41.15	41.45	880,746.00
20.03.2026	41.85	40.51	41.72	40.84	638,680.00
23.03.2026	41.04	38.73	40.32	38.87	1,105,792.00
24.03.2026	38.70	37.41	38.70	38.17	1,195,133.00
25.03.2026	38.80	37.97	38.54	38.23	947,394.00
26.03.2026	38.85	37.81	38.08	38.68	843,465.00
27.03.2026	38.51	37.56	38.40	37.77	1,129,680.00
30.03.2026	38.79	37.68	38.31	38.35	524,318.00
31.03.2026	39.54	38.43	39.06	39.52	418,056.00
01.04.2026	40.22	39.46	39.67	39.54	454,339.00
02.04.2026	40.25	39.01	39.11	40.18	317,114.00
06.04.2026	40.60	40.03	40.25	40.53	275,059.00
07.04.2026	40.71	40.19	40.70	40.64	492,211.00
08.04.2026	42.16	41.17	41.53	41.71	388,653.00
09.04.2026	42.20	41.16	41.43	42.07	432,246.00
10.04.2026	42.59	41.94	42.17	42.02	234,617.00
13.04.2026	42.23	41.41	41.88	42.22	367,332.00
14.04.2026	42.83	42.06	42.22	42.64	297,818.00
15.04.2026	42.87	42.42	42.53	42.51	360,474.00
16.04.2026	42.69	41.45	42.62	41.64	308,977.00
17.04.2026	42.29	41.61	42.06	42.00	224,501.00
20.04.2026	42.43	41.58	41.78	41.64	233,006.00
21.04.2026	41.97	40.68	41.81	40.78	271,434.00
22.04.2026	41.45	39.81	41.06	40.01	285,256.00
23.04.2026	40.64	40.16	40.12	40.39	217,332.00
24.04.2026	40.91	40.11	40.44	40.87	197,807.00
27.04.2026	41.55	40.37	41.38	40.53	472,678.00
28.04.2026	40.56	39.75	40.54	39.79	316,805.00
29.04.2026	39.54	34.18	39.43	35.47	2,827,754.00
30.04.2026	37.34	35.65	35.86	37.00	1,191,946.00
01.05.2026	37.70	36.45	37.26	37.42	713,697.00
05.05.2026	38.11	37.00	37.19	38.00	489,959.00
06.05.2026	39.65	38.47	38.53	39.53	873,158.00
07.05.2026	39.67	38.91	39.54	39.13	488,816.00
08.05.2026	39.32	38.40	39.24	38.99	339,884.00
11.05.2026	39.88	39.00	39.13	39.52	478,020.00
12.05.2026	40.68	39.35	39.50	40.59	326,361.00
13.05.2026	40.79	39.77	40.33	40.61	387,211.00
14.05.2026	41.47	40.20	41.01	40.23	679,784.00
15.05.2026	40.33	39.10	39.63	39.66	418,142.00
18.05.2026	41.01	39.95	39.99	40.86	518,325.00
19.05.2026	41.29	40.26	40.69	40.91	576,575.00
20.05.2026	41.71	40.68	41.02	41.53	543,426.00
21.05.2026	42.82	41.21	41.44	42.15	667,022.00
22.05.2026	42.56	42.02	42.43	42.13	509,867.00
26.05.2026	42.79	41.35	42.61	42.00	657,090.00
27.05.2026	42.09	40.76	42.07	41.53	427,818.00
28.05.2026	42.34	41.25	41.36	42.08	355,827.00
29.05.2026	41.96	40.98	41.59	41.54	395,331.00
01.06.2026	42.05	40.91	41.05	41.01	459,404.00
02.06.2026	41.82	40.71	40.87	41.25	443,330.00
03.06.2026	41.74	40.61	41.21	41.34	757,079.00
04.06.2026	41.77	40.59	41.43	41.58	306,062.00
05.06.2026	41.88	40.94	41.41	41.30	301,090.00
08.06.2026	41.92	40.65	41.67	40.75	354,980.00
09.06.2026	41.41	40.47	40.94	41.20	504,338.00
10.06.2026	41.68	40.99	41.01	41.32	360,967.00
11.06.2026	41.90	40.41	41.62	40.46	744,299.00
12.06.2026	41.08	40.31	40.45	40.42	395,428.00
15.06.2026	40.95	40.29	40.58	40.52	285,239.00
16.06.2026	40.99	40.13	40.68	40.60	433,988.00
17.06.2026	40.56	39.25	40.35	39.33	480,851.00
18.06.2026	39.93	39.15	39.56	39.61	567,586.00
22.06.2026	39.57	37.80	39.05	37.84	494,013.00
23.06.2026	38.85	37.44	37.89	38.79	585,770.00
24.06.2026	39.10	38.48	38.80	38.87	472,967.00
25.06.2026	39.48	38.48	38.80	38.67	460,401.00
26.06.2026	39.72	38.65	38.90	39.14	1,162,474.00
29.06.2026	39.27	37.93	38.99	38.56	486,835.00
30.06.2026	38.87	38.07	38.22	38.52	345,450.00
01.07.2026	39.01	38.22	38.78	38.23	283,686.00
02.07.2026	39.07	38.37	38.47	39.00	278,570.00

צרו איתנו קשר *5988