גלובס פיננסי

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 24.06.2026

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	38.8	38.8	38.8	38.8	0.00
16:50	38.87	38.87	38.87	38.87	3,723.00
17:00	39.01	39.01	39.01	39.01	18,581.00
17:10	38.955	38.955	38.955	38.955	6,108.00
17:20	38.9599	38.9599	38.9599	38.9599	4,310.00
17:30	38.854	38.854	38.854	38.854	21,945.00
17:40	38.74	38.74	38.74	38.74	15,640.00
17:50	38.68	38.68	38.68	38.68	8,942.00
18:00	38.8	38.8	38.8	38.8	7,911.00
18:10	38.82	38.82	38.82	38.82	4,655.00
18:20	38.86	38.86	38.86	38.86	2,391.00
18:30	38.87	38.87	38.87	38.87	8,386.00
18:40	38.9	38.9	38.9	38.9	9,250.00
18:50	38.84	38.84	38.84	38.84	3,669.00
19:00	38.74	38.74	38.74	38.74	6,263.00
19:10	38.82	38.82	38.82	38.82	5,196.00
19:20	38.8665	38.8665	38.8665	38.8665	8,893.00
19:30	38.96	38.96	38.96	38.96	8,305.00
19:40	38.9	38.9	38.9	38.9	2,381.00
19:50	38.77	38.77	38.77	38.77	4,599.00
20:00	38.74	38.74	38.74	38.74	4,934.00
20:10	38.7	38.7	38.7	38.7	3,061.00
20:20	38.77	38.77	38.77	38.77	8,903.00
20:30	38.67	38.67	38.67	38.67	7,074.00
20:40	38.62	38.62	38.62	38.62	8,573.00
20:50	38.685	38.685	38.685	38.685	9,419.00
21:00	38.665	38.665	38.665	38.665	8,697.00
21:10	38.75	38.75	38.75	38.75	10,409.00
21:20	38.91	38.91	38.91	38.91	13,533.00
21:30	38.905	38.905	38.905	38.905	7,990.00
21:40	38.92	38.92	38.92	38.92	3,586.00
21:50	38.775	38.775	38.775	38.775	14,358.00
22:00	38.74	38.74	38.74	38.74	15,246.00
22:10	38.805	38.805	38.805	38.805	9,686.00
22:20	38.79	38.79	38.79	38.79	6,752.00
22:30	38.68	38.68	38.68	38.68	12,784.00
22:40	38.545	38.545	38.545	38.545	12,981.00
22:50	38.755	38.755	38.755	38.755	37,843.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	39.575	39.345	39.55	39.575	82,223.00
18.06.2026 17:30	39.8	39.49	39.49	39.784	67,921.00
18.06.2026 18:00	39.88	39.53	39.87	39.53	129,355.00
18.06.2026 18:30	39.42	39.2	39.42	39.3046	274,260.00
18.06.2026 19:00	39.545	39.38	39.39	39.4	173,202.00
18.06.2026 19:30	39.4071	39.36	39.38	39.39	191,832.00
18.06.2026 20:00	39.75	39.435	39.435	39.68	338,544.00
18.06.2026 20:30	39.74	39.37	39.695	39.37	278,418.00
18.06.2026 21:00	39.5	39.24	39.36	39.33	486,812.00
18.06.2026 21:30	39.445	39.31	39.32	39.41	326,912.00
18.06.2026 22:00	39.41	39.23	39.401	39.275	569,739.00
18.06.2026 22:30	39.525	39.23	39.26	39.525	769,603.00
22.06.2026 16:30	39.57	39.26	39.34	39.3241	9,876.00
22.06.2026 17:00	39.225	38.8	39.225	38.86	32,033.00
22.06.2026 17:30	38.9	38.745	38.835	38.83	59,920.00
22.06.2026 18:00	38.89	38.6	38.89	38.6	96,815.00
22.06.2026 18:30	38.64	38.5	38.595	38.615	124,440.00
22.06.2026 19:00	38.64	38.51	38.64	38.535	137,272.00
22.06.2026 19:30	38.595	38.435	38.535	38.485	233,943.00
22.06.2026 20:00	38.515	38.37	38.47	38.37	227,006.00
22.06.2026 20:30	38.39	38.3	38.365	38.335	248,146.00
22.06.2026 21:00	38.48	38.31	38.37	38.38	450,366.00
22.06.2026 21:30	38.39	38.28	38.39	38.31	406,925.00
22.06.2026 22:00	38.31	38.01	38.295	38.01	585,021.00
22.06.2026 22:30	37.99	37.8	37.99	37.8	780,737.00
23.06.2026 16:30	38.115	37.51	37.54	38.02	71,344.00
23.06.2026 17:00	38.195	38.03	38.055	38.195	98,793.00
23.06.2026 17:30	38.36	38.1	38.28	38.32	131,908.00
23.06.2026 18:00	38.3	38.12	38.2407	38.15	100,447.00
23.06.2026 18:30	38.3516	38.15	38.225	38.345	152,018.00
23.06.2026 19:00	38.4099	38.3	38.3175	38.355	181,769.00
23.06.2026 19:30	38.66	38.41	38.41	38.42	261,887.00
23.06.2026 20:00	38.6	38.43	38.485	38.6	236,325.00
23.06.2026 20:30	38.64	38.41	38.63	38.41	345,005.00
23.06.2026 21:00	38.44	38.345	38.415	38.44	322,542.00
23.06.2026 21:30	38.49	38.39	38.405	38.44	536,020.00
23.06.2026 22:00	38.52	38.34	38.45	38.475	731,338.00
23.06.2026 22:30	38.845	38.44	38.44	38.77	1,019,150.00
24.06.2026 16:30	39.03	38.76	38.76	38.98	7,436.00
24.06.2026 17:00	39.095	38.765	39.04	38.765	41,238.00
24.06.2026 17:30	38.84	38.66	38.77	38.84	63,249.00
24.06.2026 18:00	38.93	38.81	38.8825	38.88	95,227.00
24.06.2026 18:30	38.905	38.71	38.885	38.8	91,386.00
24.06.2026 19:00	38.96	38.8	38.8	38.91	128,510.00
24.06.2026 19:30	38.9	38.68	38.87	38.68	106,094.00
24.06.2026 20:00	38.795	38.61	38.7	38.61	125,338.00
24.06.2026 20:30	38.74	38.59	38.59	38.64	219,105.00
24.06.2026 21:00	38.96	38.735	38.735	38.91	237,686.00
24.06.2026 21:30	38.95	38.72	38.95	38.79	283,477.00
24.06.2026 22:00	38.815	38.635	38.78	38.635	357,111.00
24.06.2026 22:30	38.8	38.485	38.64	38.725	521,998.00

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

צרו איתנו קשר *5988