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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 39.68 39.88 38.78 38.90 0.4M
2022-12-29 39.26 40.04 39.26 39.84 0.4M
2022-12-28 40.30 40.61 39.09 39.15 0.4M
2022-12-27 40.51 40.62 39.93 40.29 0.4M
2022-12-23 40.31 41.06 40.25 40.43 0.3M
2022-12-22 41.10 41.19 40.07 40.46 0.4M
2022-12-21 40.41 41.49 40.13 41.49 0.3M
2022-12-20 40.42 41.08 40.21 40.34 0.3M
2022-12-19 40.88 41.16 40.11 40.67 0.3M
2022-12-16 40.88 41.22 40.20 41.05 0.6M
2022-12-15 42.15 42.61 41.09 41.50 0.3M
2022-12-14 44.00 44.49 42.53 42.53 0.4M
2022-12-13 45.00 45.34 43.87 43.98 0.4M
2022-12-12 43.35 44.01 43.35 43.88 0.3M
2022-12-09 43.14 43.68 42.89 43.27 0.3M
2022-12-08 42.65 43.63 42.61 43.14 0.3M
2022-12-07 42.22 42.80 41.15 42.45 0.6M
2022-12-06 44.17 44.17 41.85 42.37 0.5M
2022-12-05 44.08 44.73 43.42 44.12 0.3M
2022-12-02 45.16 45.23 44.06 44.41 0.3M
2022-12-01 47.17 47.99 45.59 45.68 0.4M
2022-11-30 45.80 46.98 45.52 46.88 0.3M
2022-11-29 45.44 45.98 45.06 45.80 0.3M
2022-11-28 45.92 45.92 45.21 45.69 0.3M
2022-11-25 46.30 46.91 46.03 46.13 0.1M
2022-11-23 46.00 46.26 45.56 46.09 0.2M
2022-11-22 46.15 46.20 45.54 46.10 0.3M
2022-11-21 45.15 45.93 45.08 45.71 0.2M
2022-11-18 45.56 45.91 44.78 45.33 0.3M
2022-11-17 44.67 45.12 44.36 45.02 0.4M
2022-11-16 44.68 45.38 44.68 45.29 0.3M
2022-11-15 45.04 45.56 44.44 44.94 0.2M
2022-11-14 44.90 45.31 44.46 44.74 0.3M
2022-11-11 44.97 45.25 44.47 44.95 0.2M
2022-11-10 43.84 45.00 43.71 44.85 0.3M
2022-11-09 42.60 43.08 42.39 42.43 0.2M
2022-11-08 42.67 43.63 42.49 43.05 0.2M
2022-11-07 42.95 43.23 42.04 42.45 0.2M
2022-11-04 42.12 43.44 41.96 42.93 0.3M
2022-11-03 42.15 42.35 41.54 41.59 0.2M
2022-11-02 42.52 44.02 42.43 42.89 0.5M
2022-11-01 43.95 43.95 43.04 43.14 0.3M
2022-10-31 43.70 43.70 42.73 43.12 0.3M
2022-10-28 44.06 44.18 43.42 43.84 0.3M
2022-10-27 43.94 44.19 43.36 43.81 0.5M
2022-10-26 42.91 43.79 42.72 43.49 0.4M
2022-10-25 40.32 42.66 40.32 42.62 0.4M
2022-10-24 40.55 40.78 39.81 40.53 0.2M
2022-10-21 40.70 40.95 39.94 40.29 0.3M
2022-10-20 41.59 41.89 40.43 40.54 0.4M
2022-10-19 41.25 41.64 40.61 41.32 0.6M
2022-10-18 40.66 41.13 40.24 40.94 0.3M
2022-10-17 39.85 40.55 39.78 39.96 0.3M
2022-10-14 39.73 40.25 38.61 39.01 0.2M
2022-10-13 38.22 40.12 37.90 39.80 0.5M
2022-10-12 38.36 38.95 37.81 38.76 0.4M
2022-10-11 38.41 38.59 37.55 38.27 0.5M
2022-10-10 38.55 39.02 38.35 38.72 0.2M
2022-10-07 39.20 39.60 38.27 38.59 0.5M
2022-10-06 41.67 41.67 39.31 39.54 0.4M
2022-10-05 42.27 42.27 40.75 41.78 0.3M
2022-10-04 42.29 42.94 42.15 42.72 0.3M
2022-10-03 41.26 42.17 40.84 41.67 0.3M
2022-09-30 41.50 42.05 40.69 40.70 0.4M
2022-09-29 43.40 43.40 40.89 41.55 0.4M
2022-09-28 44.50 44.57 43.17 43.52 0.3M
2022-09-27 45.70 45.88 43.99 44.28 0.3M
2022-09-26 46.88 47.00 44.89 45.24 0.3M
2022-09-23 47.42 47.50 46.44 47.08 0.4M
2022-09-22 48.43 48.66 47.88 48.03 0.3M
2022-09-21 49.62 50.03 48.66 48.66 0.3M
2022-09-20 48.63 49.45 48.29 49.36 0.2M
2022-09-19 48.56 50.02 48.56 49.07 0.3M
2022-09-16 48.32 49.23 47.50 49.10 0.5M
2022-09-15 48.75 48.81 47.93 48.34 0.2M
2022-09-14 48.75 49.38 48.48 48.95 0.2M
2022-09-13 48.72 49.17 48.27 48.48 0.3M
2022-09-12 49.14 49.78 49.14 49.60 0.2M
2022-09-09 48.84 49.29 48.71 48.78 0.2M
2022-09-08 47.72 48.42 47.66 48.37 0.2M
2022-09-07 48.00 48.34 47.66 48.11 0.2M
2022-09-06 47.49 48.31 47.12 47.83 0.2M
2022-09-02 46.95 47.79 46.80 47.15 0.2M
2022-09-01 47.17 47.38 46.25 46.85 0.2M
2022-08-31 48.04 48.15 47.38 47.60 0.2M
2022-08-30 48.91 48.96 47.86 48.10 0.2M
2022-08-29 48.55 49.52 48.55 49.17 0.2M
2022-08-26 49.70 49.88 48.37 48.85 0.2M
2022-08-25 49.19 49.76 49.07 49.70 0.2M
2022-08-24 47.75 49.16 47.75 49.06 0.2M
2022-08-23 47.74 48.57 47.53 48.35 0.2M
2022-08-22 48.50 48.58 47.38 48.01 0.3M
2022-08-19 48.94 49.48 48.55 48.72 0.2M
2022-08-18 48.67 49.40 48.46 49.20 0.2M
2022-08-17 48.05 48.61 47.82 48.42 0.1M
2022-08-16 48.05 48.53 47.40 48.20 0.1M
2022-08-15 47.44 48.07 47.05 47.82 0.2M
2022-08-12 47.84 48.20 47.67 47.89 0.2M
2022-08-11 47.94 48.52 47.54 47.63 0.3M
2022-08-10 47.47 47.90 47.07 47.56 0.3M
2022-08-09 47.00 47.16 46.42 46.98 0.3M
2022-08-08 47.73 48.00 46.65 46.82 0.2M
2022-08-05 46.48 47.31 46.23 47.18 0.3M
2022-08-04 47.02 47.02 46.00 46.70 0.3M
2022-08-03 45.57 46.89 45.40 46.75 0.3M
2022-08-02 45.42 45.92 45.12 45.37 0.2M
2022-08-01 45.41 45.75 44.55 45.14 0.3M
2022-07-29 45.65 46.01 45.26 45.81 0.2M
2022-07-28 44.67 45.38 44.17 45.29 0.3M
2022-07-27 44.32 44.55 43.89 44.40 0.2M
2022-07-26 43.78 44.22 43.55 43.94 0.2M
2022-07-25 42.88 43.95 42.81 43.80 0.3M
2022-07-22 42.76 43.22 42.40 42.59 0.3M
2022-07-21 42.00 42.58 41.76 42.53 0.3M
2022-07-20 42.36 42.56 41.63 42.20 0.3M
2022-07-19 41.97 42.79 41.93 42.31 0.2M
2022-07-18 42.68 42.90 41.50 41.52 0.2M
2022-07-15 42.35 42.75 41.41 42.47 0.3M
2022-07-14 41.84 42.15 41.29 41.86 0.2M
2022-07-13 42.37 43.08 41.66 42.58 0.2M
2022-07-12 41.78 42.56 41.47 42.49 0.2M
2022-07-11 42.02 42.13 41.37 41.60 0.2M
2022-07-08 42.41 42.69 42.11 42.45 0.2M
2022-07-07 42.44 42.86 42.30 42.61 0.2M
2022-07-06 41.60 42.14 41.31 42.10 0.2M
2022-07-05 42.57 42.72 40.42 41.60 0.3M
2022-07-01 42.69 43.07 42.24 42.93 0.2M
2022-06-30 41.47 42.78 41.42 42.50 0.3M
2022-06-29 42.08 42.08 41.29 41.76 0.2M
2022-06-28 42.39 42.68 41.78 41.83 0.2M
2022-06-27 41.28 42.22 40.79 42.00 0.3M
2022-06-24 39.90 41.22 39.89 41.22 2.7M
2022-06-23 40.97 41.12 39.69 39.83 0.4M
2022-06-22 40.91 41.25 40.39 40.85 0.4M
2022-06-21 43.10 43.11 41.27 41.33 0.5M
2022-06-17 43.73 44.24 42.69 43.04 0.8M
2022-06-16 43.63 43.86 43.21 43.51 0.6M
2022-06-15 44.84 45.06 43.79 44.50 0.3M
2022-06-14 44.22 44.60 43.87 44.29 0.3M
2022-06-13 45.19 46.05 44.13 44.38 0.4M
2022-06-10 68.59 69.35 68.01 69.01 0.2M
2022-06-09 69.02 69.82 68.65 69.33 0.2M
2022-06-08 69.21 69.89 68.69 69.33 0.2M
2022-06-07 70.00 70.07 68.79 70.00 0.2M
2022-06-06 70.67 70.79 69.14 69.63 0.4M
2022-06-03 71.49 71.57 70.41 70.75 0.2M
2022-06-02 70.91 72.10 70.36 71.78 0.2M
2022-06-01 70.67 70.68 69.62 70.49 0.2M
2022-05-31 72.12 72.59 70.40 70.55 0.3M
2022-05-27 72.92 73.39 71.40 72.00 0.3M
2022-05-26 75.18 75.23 73.13 73.24 0.4M
2022-05-25 76.03 76.71 74.67 75.17 0.3M
2022-05-24 74.72 76.00 74.00 75.88 0.4M
2022-05-23 73.06 75.05 72.72 74.60 0.3M
2022-05-20 71.19 72.04 70.57 71.86 0.1M
2022-05-19 71.20 71.98 70.85 71.02 0.3M
2022-05-18 71.70 72.19 70.78 71.24 0.2M
2022-05-17 72.05 72.67 71.16 72.29 0.1M
2022-05-16 69.95 71.67 69.45 71.06 0.2M
2022-05-13 69.13 70.81 69.03 69.92 0.2M
2022-05-12 68.67 68.67 67.34 68.54 0.2M
2022-05-11 68.58 70.00 68.04 68.88 0.2M
2022-05-10 70.25 70.77 67.16 68.53 0.2M
2022-05-09 69.45 69.75 68.26 69.42 0.3M
2022-05-06 69.51 70.44 68.80 70.24 0.2M
2022-05-05 72.01 72.01 68.79 69.88 0.3M
2022-05-04 70.66 72.39 69.40 72.20 0.2M
2022-05-03 69.29 70.48 69.21 70.01 0.1M
2022-05-02 71.10 71.10 68.49 69.52 0.2M
2022-04-29 72.34 72.67 70.70 70.92 0.2M
2022-04-28 72.70 74.01 71.68 72.88 0.2M
2022-04-27 72.11 73.11 71.43 71.88 0.4M
2022-04-26 74.87 74.87 71.44 72.49 0.5M
2022-04-25 74.69 75.25 72.86 75.13 0.2M
2022-04-22 76.63 76.89 75.12 75.35 0.2M
2022-04-21 79.28 79.28 76.63 76.94 0.6M
2022-04-20 79.56 80.46 78.73 78.84 0.2M
2022-04-19 78.72 79.84 78.41 78.61 0.2M
2022-04-18 78.15 78.86 76.96 78.49 0.3M
2022-04-14 76.16 78.89 75.94 78.35 0.4M
2022-04-13 75.17 75.94 74.94 75.88 0.2M
2022-04-12 75.17 76.66 74.84 74.97 0.3M
2022-04-11 76.29 76.29 74.63 75.03 0.2M
2022-04-08 75.54 77.33 75.54 76.64 0.2M
2022-04-07 75.73 76.04 74.64 75.97 0.1M
2022-04-06 75.93 76.28 74.98 75.38 0.3M
2022-04-05 77.27 78.76 76.01 76.03 0.2M
2022-04-04 77.07 77.46 75.34 77.00 0.1M
2022-04-01 75.90 76.90 75.59 76.90 0.2M
2022-03-31 75.71 76.17 75.33 75.44 0.2M
2022-03-30 75.34 75.96 74.82 75.96 0.3M
2022-03-29 75.43 75.83 74.32 75.39 0.1M
2022-03-28 74.02 74.98 73.74 74.82 0.2M
2022-03-25 72.72 74.06 72.24 73.98 0.2M
2022-03-24 70.53 72.55 69.95 72.51 0.3M
2022-03-23 71.91 71.91 70.30 70.34 0.1M
2022-03-22 71.51 72.12 70.88 71.87 0.2M
2022-03-21 70.14 71.98 70.14 71.13 0.2M
2022-03-18 70.40 71.23 69.94 70.35 0.6M
2022-03-17 69.28 70.67 69.18 70.05 0.6M
2022-03-16 69.79 70.66 68.84 69.78 0.4M
2022-03-15 69.80 69.80 68.35 69.44 0.2M
2022-03-14 71.03 71.70 69.25 69.53 0.3M
2022-03-11 71.10 71.52 70.78 70.80 0.2M
2022-03-10 71.72 71.84 70.57 71.05 0.2M
2022-03-09 71.48 72.61 71.31 71.99 0.3M
2022-03-08 71.40 73.54 71.28 71.30 0.3M
2022-03-07 69.65 71.60 68.91 71.36 0.3M
2022-03-04 70.26 70.87 68.77 69.58 0.2M
2022-03-03 71.93 72.03 70.68 70.82 0.2M
2022-03-02 70.56 72.12 70.56 71.27 0.2M
2022-03-01 70.19 71.72 69.97 70.42 0.3M
2022-02-28 69.52 70.90 69.52 70.44 0.3M
2022-02-25 69.27 70.12 69.19 69.88 0.3M
2022-02-24 66.89 69.48 66.80 69.37 0.4M
2022-02-23 68.39 68.74 67.69 67.79 0.3M
2022-02-22 67.90 68.31 67.06 67.82 0.3M
2022-02-18 67.03 68.19 66.88 67.82 0.3M
2022-02-17 66.50 68.05 66.50 67.07 0.2M
2022-02-16 67.09 67.51 66.35 66.97 0.2M
2022-02-15 67.37 67.66 66.63 67.10 0.2M
2022-02-14 67.44 67.93 66.51 67.03 0.2M
2022-02-11 68.24 68.75 66.71 67.35 0.3M
2022-02-10 67.89 69.68 67.28 68.19 0.4M
2022-02-09 67.46 68.12 67.36 68.12 0.3M
2022-02-08 68.37 68.37 65.60 67.16 0.5M
2022-02-07 66.54 68.50 66.54 68.23 0.2M
2022-02-04 66.61 67.33 65.22 66.83 0.2M
2022-02-03 66.78 67.52 66.25 66.64 0.2M
2022-02-02 65.95 69.28 65.95 67.01 0.8M
2022-02-01 65.82 67.48 65.82 67.12 0.5M
2022-01-31 65.00 66.85 64.71 66.32 0.3M
2022-01-28 64.51 65.50 64.14 65.24 0.3M
2022-01-27 67.26 67.49 64.08 64.59 0.2M
2022-01-26 65.95 67.89 65.73 66.31 0.5M
2022-01-25 64.25 66.40 63.30 65.38 0.2M
2022-01-24 64.13 65.53 63.20 65.32 0.2M
2022-01-21 65.66 66.18 64.56 65.41 0.3M
2022-01-20 64.48 66.98 64.23 65.96 0.2M
2022-01-19 65.04 65.52 64.29 64.32 0.1M
2022-01-18 66.09 66.29 64.31 65.08 0.2M
2022-01-14 65.37 66.73 64.76 66.56 0.2M
2022-01-13 64.99 65.90 64.99 65.45 0.2M
2022-01-12 66.19 66.51 65.02 65.09 0.2M
2022-01-11 65.62 66.19 64.45 65.90 0.2M
2022-01-10 64.28 65.47 63.85 65.16 0.2M
2022-01-07 63.86 64.87 63.51 64.32 0.2M
2022-01-06 65.90 65.90 63.90 64.06 0.2M
2022-01-05 67.59 67.62 65.31 65.40 0.3M
2022-01-04 68.82 69.55 67.27 67.33 0.2M
2022-01-03 68.57 70.44 68.46 69.66 0.2M