Brookfield Infrastructure Partners Lp【BIP.PR.B】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
TSX
Brookfield Infrastructure Partners Lp (BIP.PR.B)
Brookfield Infrastructure Partners Lp (BIP.PR.B) 과거

Brookfield Infrastructure Partners Lp (BIP.PR.B)

24.90

-0.10

( -0.40% )

업데이트: 03:00:06

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732920000	25	-0.29	-1.15	25	25.01	25	6142
1732833600	25.29	0.19	0.76	25.1	25.29	25.1	1121
1732747200	25.1	0	0.00	25.1	25.1	25.1	2800
1732660800	25.1	-0.47	-1.84	25.12	25.12	25.1	600
1732574400	25.57	0.57	2.28	25.04	25.57	25.01	3022
1732315200	25	-0.04	-0.16	25.04	25.04	25	1390
1732228800	25.04	0.09	0.36	24.95	25.05	24.95	5421
1732142400	24.95	0	0.00	24.95	24.95	24.95	400
1732056000	24.95	0.12	0.48	24.77	24.95	24.71	2485
1731969600	24.83	0.18	0.73	24.85	24.86	24.77	2300
1731710400	24.65	0.1	0.41	24.65	24.65	24.65	1000
1731624000	24.55	0.18	0.74	24.54	24.56	24.54	3227
1731537600	24.37	0.02	0.08	24.44	24.49	24.37	2221
1731451200	24.35	-0.01	-0.04	24.4	24.4	24.35	2900
1731364800	24.36	-0.04	-0.16	24.36	24.36	24.36	101
1731105600	24.4	0.07	0.29	24.28	24.54	24.28	2075
1731019200	24.33	0	0.00	24.33	24.33	24.33	0
1730932800	24.33	0.06	0.25	24.27	24.36	24.27	1300
1730846400	24.27	-0.12	-0.49	24.31	24.31	24.27	600
1730760000	24.39	0.13	0.54	24.25	24.39	24.25	3102
1730497200	24.26	0	0.00	24.26	24.26	24.26	0
1730410800	24.26	-0.12	-0.49	24.39	24.39	24.26	800
1730324400	24.38	0.17	0.70	24.25	24.38	24.25	4938
1730238000	24.21	-0.19	-0.78	24.25	24.25	24.2	5118
1730151600	24.4	-0.14	-0.57	24.4	24.4	24.4	100
1729892400	24.54	0	0.00	24.54	24.54	24.54	0
1729806000	24.54	0.27	1.11	24.54	24.54	24.54	150
1729719600	24.27	-0.08	-0.33	24.27	24.27	24.27	200
1729633200	24.35	0.1	0.41	24.35	24.35	24.35	1000
1729546800	24.25	-0.16	-0.66	24.25	24.25	24.25	950
1729287600	24.41	-0.04	-0.16	24.31	24.41	24.25	1543
1729201200	24.45	0.19	0.78	24.56	24.56	24.45	800
1729114800	24.26	0.01	0.04	24.32	24.32	24.26	1000
1729028400	24.25	-0.3	-1.22	24.55	24.55	24.25	1846
1728682800	24.55	0	0.00	24.56	24.56	24.55	900
1728596400	24.55	0.25	1.03	24.55	24.55	24.55	200
1728510000	24.3	0	0.00	24.3	24.3	24.3	0
1728423600	24.3	0	0.00	24.3	24.3	24.3	0
1728337200	24.3	-0.29	-1.18	24.59	24.59	24.3	900
1728078000	24.59	0.04	0.16	24.59	24.59	24.59	500
1727991600	24.55	0.29	1.20	24.5	24.59	24.5	700
1727905200	24.26	-0.01	-0.04	24.28	24.28	24.26	1500
1727818800	24.27	-0.01	-0.04	24.27	24.27	24.27	100
1727730000	24.28	0.03	0.12	24.28	24.28	24.28	501
1727473200	24.25	0	0.00	24.25	24.25	24.25	3200
1727386800	24.25	0	0.00	24.26	24.26	24.25	8000
1727300400	24.25	0	0.00	24.3	24.3	24.25	3100
1727214000	24.25	0.15	0.62	24.15	24.25	24.15	600
1727127600	24.1	-0.44	-1.79	24.28	24.28	24.1	18900
1726868400	24.54	0.14	0.57	24.5	24.54	24.5	200
1726782000	24.4	0	0.00	24.4	24.4	24.4	0
1726695600	24.4	0	0.00	24.4	24.4	24.4	1356
1726609200	24.4	-0.05	-0.20	24.39	24.4	24.39	2700
1726522800	24.45	0.19	0.78	24.38	24.45	24.38	1300
1726263600	24.26	0.01	0.04	24.25	24.26	24.25	1100
1726177200	24.25	0	0.00	24.25	24.25	24.25	0
1726090800	24.25	-0.05	-0.21	24.32	24.4	24.25	8900
1726004400	24.3	0	0.00	24.3	24.3	24.3	0
1725918000	24.3	0.29	1.21	24.28	24.3	24.28	6600
1725658800	24.01	-0.25	-1.03	24.31	24.31	24.01	6450
1725572400	24.26	0	0.00	24.25	24.26	24.25	980
1725486000	24.26	0	0.00	24.26	24.26	24.26	0
1725399600	24.26	-0.58	-2.33	24.67	24.67	24.26	2039

Brookfield Infrastructur...

Comerc Energia ON

Taiwan Semiconductor Man...

Tethys Petroleum

Vaneck Vectors Smart Hom...

BNP Paribas Issuance

Easy Msci Emu Sri S-seri...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관