גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברוקפילד אינפראסטרקצ'ור פרטנרס

Brookfield Infrastructure

מניה BIP ניו-יורק USD

שער

30.83

שינוי

+0.55%

שינוי ב USD

0.17

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	30.78	30.78	30.78	30.78	0.00
16:50	30.76	30.76	30.76	30.76	3,719.00
17:00	30.64	30.64	30.64	30.64	19,169.00
17:10	30.69	30.69	30.69	30.69	2,798.00
17:20	30.7	30.7	30.7	30.7	6,977.00
17:30	30.73	30.73	30.73	30.73	13,264.00
17:40	30.65	30.65	30.65	30.65	12,064.00
17:50	30.645	30.645	30.645	30.645	14,979.00
18:00	30.68	30.68	30.68	30.68	2,945.00
18:10	30.74	30.74	30.74	30.74	5,249.00
18:20	30.72	30.72	30.72	30.72	3,624.00
18:30	30.69	30.69	30.69	30.69	7,179.00
18:40	30.735	30.735	30.735	30.735	19,866.00
18:50	30.762	30.762	30.762	30.762	8,299.00
19:00	30.8	30.8	30.8	30.8	5,253.00
19:10	30.84	30.84	30.84	30.84	4,770.00
19:20	30.91	30.91	30.91	30.91	3,579.00
19:30	30.89	30.89	30.89	30.89	12,246.00
19:40	30.92	30.92	30.92	30.92	13,373.00
19:50	30.9	30.9	30.9	30.9	3,578.00
20:00	30.91	30.91	30.91	30.91	3,958.00
20:10	30.8754	30.8754	30.8754	30.8754	21,563.00
20:20	30.82	30.82	30.82	30.82	7,849.00
20:30	30.75	30.75	30.75	30.75	4,533.00
20:40	30.785	30.785	30.785	30.785	9,949.00
20:50	30.81	30.81	30.81	30.81	6,569.00
21:00	30.77	30.77	30.77	30.77	20,822.00
21:10	30.735	30.735	30.735	30.735	6,391.00
21:20	30.75	30.75	30.75	30.75	11,081.00
21:30	30.84	30.84	30.84	30.84	10,010.00
21:40	30.8	30.8	30.8	30.8	11,511.00
21:50	30.8	30.8	30.8	30.8	12,044.00
22:00	30.83	30.83	30.83	30.83	1,402.00
22:10	30.82	30.82	30.82	30.82	13,002.00
22:20	30.76	30.76	30.76	30.76	12,037.00
22:30	30.7	30.7	30.7	30.7	31,919.00
22:40	30.7092	30.7092	30.7092	30.7092	12,791.00
22:50	30.75	30.75	30.75	30.75	19,017.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.09.2025 17:00	30.8448	30.66	30.685	30.8085	35,431.00
10.09.2025 17:30	30.79	30.63	30.76	30.66	58,129.00
10.09.2025 18:00	30.72	30.665	30.665	30.69	70,192.00
10.09.2025 18:30	30.78	30.69	30.69	30.77	107,209.00
10.09.2025 19:00	30.84	30.73	30.79	30.785	78,326.00
10.09.2025 19:30	30.78	30.6901	30.73	30.72	146,957.00
10.09.2025 20:00	30.76	30.66	30.7	30.66	167,493.00
10.09.2025 20:30	30.68	30.62	30.66	30.6608	217,450.00
10.09.2025 21:00	30.71	30.625	30.67	30.65	237,673.00
10.09.2025 21:30	30.67	30.57	30.64	30.62	239,947.00
10.09.2025 22:00	30.63	30.57	30.61	30.57	246,238.00
10.09.2025 22:30	30.6	30.54	30.56	30.57	336,482.00
11.09.2025 16:30	30.78	30.59	30.63	30.78	8,789.00
11.09.2025 17:00	30.85	30.705	30.71	30.815	17,885.00
11.09.2025 17:30	30.8651	30.79	30.805	30.86	26,101.00
11.09.2025 18:00	31.04	30.76	30.86	31.005	53,016.00
11.09.2025 18:30	31.04	30.945	31.01	31.0265	93,370.00
11.09.2025 19:00	31.06	30.94	31.045	30.94	146,248.00
11.09.2025 19:30	30.95	30.9	30.94	30.9416	151,304.00
11.09.2025 20:00	31.03	30.945	30.945	31	176,481.00
11.09.2025 20:30	31.04	30.9334	31.03	30.94	139,442.00
11.09.2025 21:00	30.98	30.92	30.945	30.96	165,169.00
11.09.2025 21:30	30.94	30.83	30.91	30.83	197,477.00
11.09.2025 22:00	31	30.845	30.86	31	484,037.00
11.09.2025 22:30	31.05	30.91	31	30.96	566,329.00
12.09.2025 16:30	30.98	30.71	30.96	30.8	15,065.00
12.09.2025 17:00	30.8	30.68	30.8	30.69	24,951.00
12.09.2025 17:30	30.74	30.67	30.685	30.715	41,757.00
12.09.2025 18:00	30.7237	30.64	30.715	30.653	81,688.00
12.09.2025 18:30	30.67	30.59	30.6695	30.6441	123,066.00
12.09.2025 19:00	30.63	30.57	30.61	30.595	111,911.00
12.09.2025 19:30	30.64	30.57	30.6	30.63	133,482.00
12.09.2025 20:00	30.655	30.58	30.625	30.64	161,584.00
12.09.2025 20:30	30.67	30.615	30.66	30.62	210,228.00
12.09.2025 21:00	30.7	30.625	30.6269	30.685	255,614.00
12.09.2025 21:30	30.745	30.685	30.685	30.72	168,521.00
12.09.2025 22:00	30.715	30.65	30.7	30.67	289,933.00
12.09.2025 22:30	30.71	30.62	30.67	30.65	413,982.00
15.09.2025 16:30	30.85	30.64	30.66	30.715	11,908.00
15.09.2025 17:00	30.745	30.6275	30.69	30.725	32,600.00
15.09.2025 17:30	30.71	30.53	30.7	30.6885	62,945.00
15.09.2025 18:00	30.76	30.64	30.675	30.64	83,065.00
15.09.2025 18:30	30.82	30.71	30.71	30.81	94,738.00
15.09.2025 19:00	30.94	30.82	30.82	30.91	135,711.00
15.09.2025 19:30	30.93	30.89	30.91	30.91	131,558.00
15.09.2025 20:00	30.9	30.74	30.9	30.76	166,173.00
15.09.2025 20:30	30.81	30.74	30.77	30.77	183,368.00
15.09.2025 21:00	30.86	30.68	30.74	30.84	217,845.00
15.09.2025 21:30	30.84	30.79	30.83	30.83	197,598.00
15.09.2025 22:00	30.84	30.68	30.84	30.69	305,678.00
15.09.2025 22:30	30.86	30.69	30.69	30.83	575,242.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2024	33.63	32.74	33.56	32.96	251,591.00
18.09.2024	33.12	32.28	32.98	32.57	212,000.00
19.09.2024	33.72	32.78	33.32	33.53	456,886.00
20.09.2024	33.98	33.24	33.41	33.79	387,443.00
23.09.2024	34.00	33.54	33.80	33.80	294,546.00
24.09.2024	34.28	33.76	33.77	33.92	238,324.00
25.09.2024	34.09	33.64	33.93	33.97	199,504.00
26.09.2024	35.29	34.22	34.34	35.02	513,019.00
27.09.2024	35.41	34.90	34.90	35.19	425,957.00
30.09.2024	35.48	34.90	35.00	35.04	328,911.00
01.10.2024	35.42	34.39	35.42	34.49	377,333.00
02.10.2024	34.70	33.83	34.50	34.28	337,529.00
03.10.2024	34.12	33.62	33.77	34.09	298,371.00
04.10.2024	34.94	34.15	34.15	34.67	372,818.00
07.10.2024	34.77	33.60	34.77	34.08	203,988.00
08.10.2024	34.31	33.33	34.10	33.78	169,874.00
09.10.2024	34.11	33.58	33.77	33.91	132,603.00
10.10.2024	33.80	33.17	33.70	33.50	187,540.00
11.10.2024	34.20	33.46	33.46	34.04	167,236.00
14.10.2024	34.35	33.96	34.06	34.10	112,794.00
15.10.2024	34.37	33.85	34.09	34.15	325,060.00
16.10.2024	35.89	34.18	34.18	35.77	384,279.00
17.10.2024	36.49	35.51	35.58	36.42	339,523.00
18.10.2024	36.50	35.98	36.50	36.28	304,645.00
21.10.2024	36.37	36.06	36.25	36.14	229,999.00
22.10.2024	36.12	35.47	36.00	35.69	515,953.00
23.10.2024	35.67	34.77	35.52	35.12	268,152.00
24.10.2024	35.45	35.00	35.13	35.35	254,655.00
25.10.2024	36.06	35.24	35.57	35.70	428,781.00
28.10.2024	36.30	35.41	35.86	35.46	293,804.00
29.10.2024	35.39	34.50	35.10	34.70	311,463.00
30.10.2024	35.12	34.48	34.48	34.98	372,474.00
31.10.2024	35.07	34.12	34.90	34.24	300,943.00
04.11.2024	34.45	33.57	33.94	33.90	397,948.00
05.11.2024	34.56	34.00	34.15	34.47	439,445.00
06.11.2024	34.93	34.11	34.47	34.67	417,668.00
07.11.2024	35.55	34.13	34.93	34.21	422,407.00
11.11.2024	35.21	34.25	34.25	34.82	462,369.00
12.11.2024	34.80	34.22	34.55	34.79	266,327.00
13.11.2024	34.73	34.00	34.60	34.46	384,759.00
14.11.2024	34.88	33.92	34.50	34.05	360,585.00
15.11.2024	34.41	33.82	34.22	34.20	362,559.00
18.11.2024	34.82	34.12	34.12	34.35	240,052.00
19.11.2024	34.45	33.43	34.05	34.31	387,596.00
20.11.2024	34.30	33.64	34.14	34.19	245,125.00
21.11.2024	35.10	33.86	33.94	34.86	276,858.00
22.11.2024	35.02	34.51	34.80	34.74	235,690.00
25.11.2024	35.64	34.81	35.00	35.27	287,647.00
26.11.2024	35.25	34.30	34.97	34.83	411,326.00
27.11.2024	35.57	34.83	35.01	35.35	259,314.00
29.11.2024	35.47	34.76	35.47	34.97	222,861.00
02.12.2024	35.35	34.64	35.00	35.14	370,102.00
03.12.2024	35.50	34.76	35.00	34.91	253,825.00
04.12.2024	34.97	34.46	34.90	34.64	353,526.00
05.12.2024	35.17	34.50	34.56	34.92	219,301.00
06.12.2024	35.25	34.23	35.25	34.41	371,979.00
09.12.2024	34.74	33.78	34.40	33.85	220,368.00
10.12.2024	34.71	33.37	33.85	34.50	475,437.00
11.12.2024	34.96	33.69	34.96	33.85	475,298.00
12.12.2024	33.86	33.25	33.74	33.39	391,602.00
13.12.2024	33.64	32.66	33.35	32.72	670,894.00
16.12.2024	32.77	32.24	32.60	32.36	291,309.00
17.12.2024	32.50	31.93	32.23	32.49	392,489.00
18.12.2024	32.43	30.10	32.19	30.42	539,761.00
19.12.2024	31.28	30.50	30.56	31.00	631,584.00
20.12.2024	31.58	30.52	30.60	31.36	745,206.00
23.12.2024	32.07	30.79	31.21	32.03	391,495.00
24.12.2024	32.07	31.75	31.87	32.00	151,286.00
26.12.2024	32.21	31.65	31.67	31.97	151,048.00
27.12.2024	32.18	31.40	31.77	31.64	183,712.00
30.12.2024	32.17	31.15	31.54	31.71	294,322.00
31.12.2024	32.08	31.48	31.66	31.79	239,000.00
06.01.2025	32.74	31.95	31.95	32.57	285,784.00
07.01.2025	33.04	32.46	32.57	32.71	179,742.00
08.01.2025	32.97	32.40	32.72	32.74	367,581.00
10.01.2025	32.57	31.24	32.05	31.53	356,830.00
13.01.2025	31.49	30.92	31.39	31.20	230,181.00
14.01.2025	31.63	31.21	31.45	31.41	239,691.00
15.01.2025	32.00	30.83	31.76	31.20	264,298.00
16.01.2025	31.30	30.83	31.30	30.92	335,389.00
17.01.2025	31.35	30.86	30.93	31.22	273,009.00
21.01.2025	32.96	31.66	31.94	32.43	431,867.00
22.01.2025	32.66	31.97	32.65	32.33	363,493.00
23.01.2025	33.71	32.22	32.22	33.60	492,074.00
24.01.2025	33.80	33.23	33.61	33.36	528,256.00
27.01.2025	33.38	32.51	33.03	32.77	486,328.00
28.01.2025	32.85	32.28	32.56	32.63	322,680.00
29.01.2025	32.60	31.83	32.35	32.13	360,505.00
30.01.2025	33.85	32.57	32.88	33.57	372,649.00
31.01.2025	33.85	32.47	33.51	32.81	268,717.00
03.02.2025	31.85	30.57	31.81	31.85	255,393.00
04.02.2025	33.10	32.04	32.32	32.73	699,841.00
05.02.2025	33.26	32.71	32.80	33.18	169,711.00
06.02.2025	33.30	32.66	33.22	33.09	313,075.00
07.02.2025	33.46	32.76	33.46	33.27	461,863.00
10.02.2025	33.52	32.80	33.35	33.33	514,911.00
11.02.2025	33.45	32.82	33.35	33.11	404,882.00
12.02.2025	32.95	32.43	32.90	32.61	383,257.00
13.02.2025	33.40	32.67	32.75	33.33	250,476.00
14.02.2025	33.26	32.59	33.16	32.84	429,753.00
18.02.2025	33.61	32.42	33.00	33.48	468,681.00
19.02.2025	33.50	32.76	33.25	33.27	561,623.00
20.02.2025	33.58	32.81	33.25	33.42	416,172.00
21.02.2025	33.51	32.84	33.40	32.99	350,451.00
24.02.2025	33.12	32.51	33.02	32.80	735,019.00
25.02.2025	33.08	32.58	32.80	32.43	568,060.00
26.02.2025	32.54	31.56	32.40	32.10	790,222.00
27.02.2025	32.22	31.61	32.22	31.79	448,702.00
28.02.2025	31.76	31.30	31.67	31.72	369,948.00
03.03.2025	31.95	30.67	31.80	31.01	586,213.00
04.03.2025	30.64	29.27	30.63	29.96	874,888.00
05.03.2025	30.58	29.90	29.90	30.21	831,527.00
06.03.2025	30.11	28.75	29.76	28.86	1,107,060.00
07.03.2025	29.21	28.03	29.19	28.66	885,105.00
10.03.2025	28.68	28.10	28.32	28.17	809,262.00
11.03.2025	28.72	27.98	28.18	28.23	524,997.00
12.03.2025	28.67	27.98	28.50	28.39	535,777.00
13.03.2025	28.59	27.45	28.59	27.52	587,752.00
14.03.2025	28.03	27.55	27.67	28.00	560,110.00
17.03.2025	29.01	27.98	28.00	28.89	615,909.00
18.03.2025	28.88	28.25	28.88	28.68	481,383.00
19.03.2025	29.68	28.36	28.59	29.47	768,810.00
20.03.2025	29.30	28.52	29.20	28.75	628,035.00
21.03.2025	28.90	28.28	28.86	28.72	613,017.00
24.03.2025	29.99	29.13	29.14	29.99	535,324.00
25.03.2025	30.25	29.49	30.00	30.14	504,139.00
26.03.2025	30.57	30.03	30.47	30.15	483,472.00
27.03.2025	30.45	29.95	30.04	30.36	454,089.00
28.03.2025	30.57	29.53	30.36	29.71	523,992.00
31.03.2025	29.87	29.25	29.55	29.79	474,683.00
01.04.2025	30.42	29.36	29.70	30.36	440,209.00
02.04.2025	30.31	29.78	30.04	30.29	391,676.00
03.04.2025	29.98	29.05	29.09	29.64	732,644.00
04.04.2025	28.96	27.45	28.65	27.63	1,003,315.00
07.04.2025	27.81	25.72	26.61	27.06	1,558,890.00
08.04.2025	28.62	26.42	27.50	26.99	1,287,009.00
09.04.2025	29.68	26.86	26.99	29.36	1,279,436.00
10.04.2025	29.50	26.55	29.36	27.48	1,194,552.00
11.04.2025	28.50	27.09	27.49	28.26	566,889.00
14.04.2025	29.25	28.25	28.70	29.03	442,512.00
15.04.2025	29.01	28.51	28.71	28.58	537,525.00
16.04.2025	28.94	28.04	28.89	28.53	459,544.00
17.04.2025	29.00	27.89	28.51	27.90	2,578,970.00

צרו איתנו קשר *5988