Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ États-Unis →
41.39
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 40.39 40.39 39.94 39.94 15.2K
09:31 39.87 39.87 39.81 39.84 7.3K
09:32 39.77 39.77 39.40 39.53 16.2K
09:33 39.48 39.48 39.31 39.31 3.7K
09:34 39.37 39.38 39.36 39.38 7.7K
09:35 39.41 39.41 39.17 39.40 4.1K
09:36 39.65 39.65 39.65 39.65 3.8K
09:37 39.45 39.53 39.45 39.49 2.6K
09:38 39.55 39.55 39.55 39.55 3.1K
09:39 39.52 39.52 39.44 39.44 6.0K
09:40 39.38 39.38 39.38 39.38 0.5K
09:41 39.42 39.42 39.42 39.42 0.3K
09:42 39.50 39.55 39.49 39.55 9.4K
09:43 39.54 39.57 39.50 39.50 4.5K
09:44 39.55 39.55 39.55 39.55 0.3K
09:45 39.54 39.61 39.54 39.61 2.4K
09:47 39.55 39.55 39.55 39.55 1.1K
09:48 39.47 39.47 39.47 39.47 1.0K
09:49 39.45 39.45 39.45 39.45 1.1K
09:51 39.40 39.48 39.40 39.45 3.4K
09:52 39.46 39.46 39.46 39.46 1.4K
09:54 39.48 39.48 39.46 39.46 1.5K
09:55 39.51 39.51 39.51 39.51 1.1K
09:56 39.48 39.48 39.48 39.48 1.3K
09:57 39.39 39.39 39.39 39.39 2.7K
09:59 39.44 39.45 39.41 39.45 1.5K
10:00 39.48 39.48 39.48 39.48 1.1K
10:01 39.44 39.59 39.44 39.59 2.7K
10:02 39.61 39.64 39.60 39.64 2.8K
10:03 39.67 39.67 39.67 39.67 1.3K
10:04 39.73 39.74 39.73 39.74 0.7K
10:05 39.76 39.76 39.72 39.72 0.6K
10:06 39.73 39.75 39.73 39.74 1.8K
10:07 39.80 39.80 39.80 39.80 0.4K
10:09 39.78 39.78 39.78 39.78 1.5K
10:10 39.79 39.79 39.79 39.79 0.6K
10:11 39.82 39.82 39.81 39.81 0.9K
10:12 39.78 39.80 39.78 39.80 0.9K
10:13 39.81 39.81 39.81 39.81 0.1K
10:14 39.81 39.81 39.81 39.81 0.1K
10:15 39.84 39.84 39.81 39.84 2.8K
10:16 39.85 39.85 39.85 39.85 1.7K
10:17 39.87 39.87 39.87 39.87 0.5K
10:18 39.88 39.89 39.88 39.89 0.4K
10:20 39.88 39.88 39.85 39.88 4.8K
10:22 39.85 39.85 39.85 39.85 1.5K
10:23 39.86 39.86 39.86 39.86 0.8K
10:24 39.86 39.87 39.85 39.87 5.0K
10:25 39.89 39.91 39.89 39.91 2.5K
10:26 39.86 39.86 39.86 39.86 3.7K
10:29 39.95 39.97 39.95 39.96 2.4K
10:30 39.92 39.92 39.87 39.87 4.2K
10:33 39.90 39.90 39.90 39.90 1.5K
10:34 39.91 39.94 39.91 39.94 0.4K
10:35 39.91 39.93 39.88 39.92 4.4K
10:36 39.90 39.90 39.89 39.89 1.6K
10:38 39.90 39.90 39.89 39.89 1.3K
10:39 39.85 39.89 39.85 39.89 5.1K
10:40 39.92 39.92 39.92 39.92 0.2K
10:41 39.89 39.93 39.88 39.92 4.9K
10:42 39.93 39.93 39.93 39.93 0.2K
10:43 39.94 39.94 39.85 39.85 5.2K
10:44 39.89 39.91 39.83 39.91 16.4K
10:45 39.94 39.94 39.94 39.94 1.3K
10:46 39.91 39.91 39.87 39.87 2.9K
10:47 39.90 39.91 39.90 39.91 2.2K
10:48 39.92 39.94 39.92 39.94 3.4K
10:49 39.96 40.01 39.96 40.01 2.4K
10:50 39.99 39.99 39.93 39.93 2.2K
10:51 39.88 39.88 39.88 39.88 1.1K
10:52 39.91 39.91 39.91 39.91 1.1K
10:53 40.04 40.04 39.88 39.88 3.4K
10:54 39.88 39.94 39.88 39.94 3.3K
10:56 39.97 40.00 39.97 40.00 1.2K
10:57 39.99 40.06 39.99 40.06 2.4K
10:58 40.07 40.07 40.02 40.03 3.2K
10:59 40.03 40.06 40.03 40.06 4.9K
11:00 40.03 40.04 40.02 40.04 3.5K
11:01 40.00 40.00 40.00 40.00 0.3K
11:02 40.05 40.08 40.04 40.04 4.5K
11:03 40.06 40.08 40.06 40.08 2.0K
11:04 40.08 40.08 40.08 40.08 4.2K
11:05 40.08 40.14 40.08 40.14 6.6K
11:06 40.13 40.13 40.12 40.12 2.8K
11:07 40.08 40.09 40.08 40.08 3.1K
11:08 40.10 40.10 40.06 40.06 2.2K
11:09 40.08 40.08 40.08 40.08 1.1K
11:10 40.06 40.06 40.05 40.05 2.7K
11:11 40.07 40.07 40.07 40.07 1.3K
11:12 40.05 40.05 40.04 40.04 1.4K
11:14 40.03 40.03 39.97 39.99 3.3K
11:16 40.01 40.01 40.01 40.01 1.4K
11:17 40.00 40.00 39.96 39.96 1.7K
11:18 39.97 39.97 39.97 39.97 1.5K
11:19 39.91 39.91 39.91 39.91 0.7K
11:20 39.87 39.87 39.81 39.86 6.5K
11:21 39.89 39.89 39.89 39.89 0.4K
11:22 39.89 39.89 39.83 39.83 10.6K
11:23 39.80 39.80 39.76 39.76 0.9K
11:24 39.76 39.84 39.76 39.84 2.5K
11:25 39.84 39.84 39.84 39.84 0.4K
11:26 39.88 39.88 39.88 39.88 1.6K
11:27 39.87 39.87 39.87 39.87 0.7K
11:28 39.86 39.86 39.86 39.86 1.6K
11:29 39.85 39.85 39.84 39.84 1.2K
11:30 39.83 39.83 39.83 39.83 0.9K
11:31 39.82 39.85 39.82 39.85 2.5K
11:33 39.89 39.89 39.88 39.88 1.5K
11:35 39.92 40.00 39.92 40.00 4.8K
11:36 40.00 40.00 40.00 40.00 0.9K
11:37 39.99 39.99 39.99 39.99 0.1K
11:38 39.99 39.99 39.97 39.97 2.3K
11:39 40.05 40.05 40.05 40.05 0.7K
11:40 40.07 40.09 40.07 40.09 2.7K
11:41 40.07 40.07 40.07 40.07 0.4K
11:42 40.04 40.04 40.04 40.04 1.7K
11:43 40.04 40.04 40.04 40.04 0.7K
11:44 40.06 40.06 40.06 40.06 2.8K
11:46 40.04 40.04 40.04 40.03 3.4K
11:49 40.07 40.08 40.06 40.06 1.4K
11:50 40.05 40.06 40.05 40.06 0.5K
11:51 40.07 40.07 40.07 40.07 0.6K
11:53 40.05 40.05 40.05 40.05 1.5K
11:55 40.09 40.11 40.07 40.11 2.8K
11:56 40.07 40.07 40.07 40.07 1.8K
11:57 40.08 40.08 40.08 40.08 1.1K
11:58 40.10 40.12 40.10 40.12 1.9K
11:59 40.16 40.16 40.16 40.16 2.8K
12:00 40.16 40.20 40.16 40.20 1.0K
12:02 40.15 40.15 40.15 40.15 1.6K
12:04 40.17 40.17 40.17 40.17 1.2K
12:05 40.14 40.14 40.14 40.14 0.7K
12:06 40.14 40.16 40.14 40.14 2.0K
12:08 40.13 40.13 40.13 40.13 0.5K
12:10 40.09 40.09 40.09 40.09 0.8K
12:11 40.10 40.12 40.10 40.12 0.7K
12:12 40.15 40.19 40.15 40.15 4.4K
12:13 40.17 40.17 40.16 40.16 2.9K
12:14 40.18 40.18 40.18 40.18 3.9K
12:15 40.18 40.20 40.18 40.20 10.7K
12:16 40.19 40.19 40.19 40.19 3.8K
12:17 40.16 40.16 40.15 40.16 2.8K
12:19 40.16 40.16 40.16 40.16 1.5K
12:20 40.14 40.16 40.14 40.16 5.0K
12:21 40.15 40.15 40.14 40.14 1.4K
12:22 40.14 40.14 40.12 40.12 3.6K
12:23 40.07 40.07 40.07 40.07 1.7K
12:25 40.13 40.14 40.13 40.13 8.1K
12:26 40.09 40.09 40.08 40.08 1.0K
12:27 40.05 40.05 40.02 40.02 3.1K
12:28 40.06 40.06 40.06 40.06 0.6K
12:29 40.03 40.03 40.03 40.03 0.5K
12:30 40.07 40.07 40.04 40.04 3.5K
12:31 40.12 40.12 40.10 40.10 0.9K
12:32 40.04 40.06 40.02 40.06 3.4K
12:33 40.08 40.08 40.08 40.08 0.4K
12:34 40.07 40.07 40.07 40.07 1.3K
12:35 40.06 40.06 40.06 40.06 0.3K
12:37 40.04 40.05 40.04 40.04 1.5K
12:39 40.03 40.03 40.00 40.00 2.4K
12:40 39.98 39.98 39.98 39.98 1.3K
12:41 39.96 39.96 39.96 39.96 0.3K
12:42 40.04 40.07 40.04 40.06 1.6K
12:43 40.07 40.07 40.07 40.07 0.6K
12:44 40.07 40.09 40.07 40.09 0.7K
12:45 40.07 40.07 40.05 40.05 1.4K
12:47 40.07 40.07 40.07 40.07 0.4K
12:49 40.03 40.03 40.03 40.03 3.0K
12:54 40.10 40.11 40.10 40.11 0.5K
12:55 40.11 40.11 40.08 40.08 2.9K
12:57 40.07 40.07 40.07 40.07 0.9K
12:58 40.02 40.02 40.02 40.02 0.9K
12:59 40.03 40.04 40.03 40.04 0.8K
13:00 40.05 40.05 40.05 40.05 0.5K
13:01 40.04 40.04 40.04 40.04 1.8K
13:02 40.05 40.06 40.05 40.06 0.8K
13:03 40.05 40.05 40.05 40.05 0.6K
13:04 40.03 40.03 40.01 40.01 2.3K
13:05 40.04 40.04 40.04 40.04 0.8K
13:07 40.05 40.05 40.05 40.05 0.6K
13:09 40.03 40.03 40.03 40.03 1.7K
13:10 40.03 40.03 40.03 40.03 0.1K
13:11 40.03 40.03 40.03 40.03 0.6K
13:12 40.04 40.04 40.04 40.03 0.3K
13:13 40.03 40.03 40.03 40.03 0.3K
13:14 40.04 40.04 40.04 40.04 1.2K
13:15 40.04 40.04 40.03 40.03 2.5K
13:17 40.06 40.06 40.06 40.06 0.3K
13:19 40.02 40.02 40.02 40.02 1.1K
13:20 40.01 40.01 39.98 39.98 1.1K
13:22 39.93 39.93 39.87 39.87 1.5K
13:24 39.93 39.93 39.91 39.91 2.0K
13:26 39.98 39.98 39.98 39.98 0.3K
13:27 39.95 39.95 39.95 39.95 0.9K
13:28 39.94 39.96 39.94 39.96 1.0K
13:31 39.95 39.95 39.95 39.95 1.5K
13:32 39.95 39.95 39.95 39.95 0.5K
13:33 39.86 39.88 39.86 39.88 0.9K
13:34 39.90 39.91 39.90 39.91 2.0K
13:36 39.90 39.90 39.90 39.90 0.3K
13:37 39.88 39.92 39.88 39.92 0.6K
13:38 39.93 39.93 39.93 39.92 1.8K
13:39 39.94 39.94 39.92 39.92 1.4K
13:42 39.91 39.91 39.89 39.89 1.3K
13:44 39.90 39.90 39.90 39.90 1.0K
13:45 39.91 39.91 39.91 39.91 0.9K
13:46 39.91 39.91 39.91 39.91 0.4K
13:47 39.93 39.93 39.92 39.92 2.5K
13:48 39.91 39.95 39.91 39.95 3.3K
13:49 39.92 39.92 39.92 39.92 1.2K
13:50 39.92 39.92 39.92 39.92 0.7K
13:52 39.89 39.92 39.89 39.92 0.6K
13:54 39.92 39.92 39.92 39.92 0.2K
13:55 39.89 39.90 39.89 39.90 1.0K
13:56 39.85 39.85 39.85 39.85 1.8K
13:57 39.83 39.83 39.81 39.81 0.7K
13:58 39.80 39.80 39.80 39.80 1.6K
14:00 39.82 39.82 39.82 39.81 0.2K
14:01 39.79 39.79 39.78 39.78 2.7K
14:04 39.72 39.72 39.69 39.69 1.0K
14:05 39.70 39.70 39.70 39.70 1.0K
14:06 39.73 39.74 39.73 39.74 0.7K
14:07 39.72 39.72 39.72 39.72 0.7K
14:08 39.75 39.75 39.75 39.75 1.2K
14:09 39.75 39.75 39.72 39.75 2.0K
14:10 39.75 39.75 39.75 39.75 1.4K
14:13 39.78 39.81 39.78 39.81 1.2K
14:15 39.81 39.85 39.81 39.85 1.5K
14:16 39.88 39.88 39.88 39.88 0.5K
14:18 39.87 39.87 39.87 39.87 0.8K
14:20 39.84 39.84 39.84 39.84 1.2K
14:21 39.81 39.90 39.81 39.88 4.7K
14:23 39.84 39.84 39.83 39.83 1.9K
14:25 39.82 39.82 39.82 39.82 1.0K
14:26 39.86 39.88 39.86 39.88 1.1K
14:27 39.88 39.88 39.85 39.85 3.0K
14:29 39.87 39.88 39.87 39.88 0.3K
14:30 39.87 39.89 39.87 39.88 1.1K
14:31 39.88 39.88 39.88 39.88 1.6K
14:33 39.86 39.86 39.81 39.81 2.8K
14:34 39.84 39.84 39.84 39.84 0.9K
14:36 39.84 39.84 39.83 39.83 2.0K
14:37 39.83 39.86 39.83 39.85 0.8K
14:38 39.87 39.88 39.87 39.88 0.9K
14:39 39.89 39.89 39.89 39.89 0.1K
14:40 39.88 39.89 39.88 39.89 3.3K
14:42 39.90 39.90 39.90 39.90 0.3K
14:44 39.92 39.93 39.92 39.93 1.6K
14:45 39.92 39.92 39.92 39.92 1.4K
14:46 39.91 39.91 39.91 39.91 1.5K
14:47 39.90 39.90 39.90 39.90 0.2K
14:48 39.89 39.89 39.89 39.89 0.5K
14:49 39.93 39.93 39.93 39.93 0.6K
14:52 39.91 39.91 39.91 39.91 2.1K
14:54 39.93 39.93 39.93 39.92 4.7K
14:55 39.95 39.95 39.95 39.95 2.6K
14:56 39.93 39.93 39.88 39.88 2.2K
14:57 39.88 39.88 39.87 39.87 1.4K
14:58 39.85 39.85 39.85 39.85 1.6K
15:00 39.84 39.86 39.84 39.86 1.7K
15:01 39.85 39.85 39.85 39.85 0.5K
15:02 39.85 39.85 39.85 39.85 1.2K
15:03 39.85 39.85 39.83 39.83 2.3K
15:04 39.82 39.82 39.82 39.82 1.5K
15:06 39.80 39.81 39.79 39.80 2.0K
15:07 39.77 39.77 39.77 39.77 0.8K
15:08 39.76 39.76 39.75 39.75 0.8K
15:09 39.75 39.78 39.75 39.78 3.3K
15:10 39.78 39.78 39.76 39.76 1.7K
15:12 39.75 39.75 39.74 39.74 2.6K
15:13 39.75 39.75 39.75 39.75 1.6K
15:14 39.68 39.68 39.68 39.68 1.0K
15:15 39.68 39.68 39.68 39.68 1.6K
15:16 39.66 39.66 39.61 39.60 3.8K
15:18 39.62 39.63 39.62 39.63 2.1K
15:19 39.62 39.66 39.62 39.66 8.8K
15:21 39.66 39.66 39.66 39.66 2.6K
15:22 39.69 39.69 39.69 39.69 1.3K
15:23 39.73 39.76 39.73 39.76 2.9K
15:24 39.73 39.73 39.70 39.70 2.5K
15:25 39.68 39.68 39.68 39.68 1.8K
15:26 39.69 39.69 39.69 39.69 1.8K
15:27 39.69 39.69 39.68 39.68 1.2K
15:30 39.72 39.72 39.69 39.69 0.6K
15:31 39.69 39.73 39.69 39.73 6.0K
15:32 39.71 39.71 39.71 39.71 1.9K
15:33 39.67 39.67 39.67 39.67 0.8K
15:34 39.68 39.69 39.67 39.69 1.7K
15:35 39.69 39.73 39.69 39.73 4.0K
15:36 39.70 39.70 39.70 39.70 3.6K
15:38 39.74 39.78 39.74 39.78 3.0K
15:39 39.80 39.80 39.80 39.80 0.2K
15:40 39.80 39.80 39.80 39.80 1.0K
15:41 39.78 39.78 39.77 39.77 3.3K
15:42 39.75 39.77 39.75 39.77 2.5K
15:43 39.77 39.77 39.74 39.75 6.9K
15:44 39.75 39.76 39.75 39.76 2.4K
15:45 39.76 39.77 39.73 39.75 5.8K
15:46 39.77 39.79 39.77 39.78 0.9K
15:47 39.79 39.79 39.75 39.79 6.4K
15:48 39.79 39.81 39.79 39.81 2.3K
15:49 39.80 39.80 39.80 39.80 1.5K
15:50 39.83 39.85 39.83 39.85 4.1K
15:51 39.87 39.87 39.83 39.83 6.7K
15:52 39.83 39.88 39.83 39.88 2.5K
15:53 39.88 39.90 39.87 39.89 4.8K
15:54 39.89 39.92 39.89 39.90 3.2K
15:55 39.89 39.95 39.89 39.94 13.7K
15:56 39.94 39.94 39.90 39.90 12.7K
15:57 39.92 39.93 39.92 39.92 3.6K
15:58 39.91 39.92 39.91 39.92 17.1K
15:59 39.93 39.93 39.91 39.92 95.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible