גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברוקפילד אינפראסטרקצ'ור פרטנרס

Brookfield Infrastructure

מניה BIP ניו-יורק USD

שער

31.96

שינוי

-1.08%

שינוי ב USD

-0.35

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	32.08	32.08	32.08	32.08	0.00
16:50	32.13	32.13	32.13	32.13	3,431.00
17:00	32.09	32.09	32.09	32.09	14,623.00
17:10	32.05	32.05	32.05	32.05	6,234.00
17:20	32.065	32.065	32.065	32.065	4,392.00
17:30	32.08	32.08	32.08	32.08	3,315.00
17:40	32.05	32.05	32.05	32.05	1,990.00
17:50	32.08	32.08	32.08	32.08	3,334.00
18:00	32.08	32.08	32.08	32.08	668.00
18:10	32.0636	32.0636	32.0636	32.0636	1,251.00
18:20	32.05	32.05	32.05	32.05	17,822.00
18:30	32.005	32.005	32.005	32.005	5,473.00
18:40	32.01	32.01	32.01	32.01	5,941.00
18:50	32.03	32.03	32.03	32.03	2,355.00
19:00	31.95	31.95	31.95	31.95	9,411.00
19:10	31.955	31.955	31.955	31.955	3,841.00
19:20	31.96	31.96	31.96	31.96	2,983.00
19:30	32.005	32.005	32.005	32.005	6,399.00
19:40	31.916	31.916	31.916	31.916	9,452.00
19:50	31.98	31.98	31.98	31.98	10,949.00
20:00	31.98	31.98	31.98	31.98	8,710.00
20:10	31.96	31.96	31.96	31.96	3,291.00
20:20	31.94	31.94	31.94	31.94	11,494.00
20:30	31.97	31.97	31.97	31.97	12,191.00
20:40	31.965	31.965	31.965	31.965	5,633.00
20:50	31.9556	31.9556	31.9556	31.9556	2,759.00
21:00	31.98	31.98	31.98	31.98	1,531.00
21:10	31.98	31.98	31.98	31.98	2,755.00
21:20	31.985	31.985	31.985	31.985	9,953.00
21:30	31.935	31.935	31.935	31.935	6,485.00
21:40	31.93	31.93	31.93	31.93	3,959.00
21:50	31.935	31.935	31.935	31.935	8,863.00
22:00	31.93	31.93	31.93	31.93	4,087.00
22:10	31.97	31.97	31.97	31.97	14,553.00
22:20	31.94	31.94	31.94	31.94	5,952.00
22:30	31.935	31.935	31.935	31.935	7,888.00
22:40	31.95	31.95	31.95	31.95	13,856.00
22:50	31.98	31.98	31.98	31.98	13,754.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	32.22	32.1281	32.21	32.22	32,897.00
21.07.2025 17:30	32.31	32.21	32.235	32.28	67,139.00
21.07.2025 18:00	32.4207	32.31	32.31	32.37	38,195.00
21.07.2025 18:30	32.44	32.36	32.41	32.405	51,713.00
21.07.2025 19:00	32.48	32.36	32.3967	32.36	52,726.00
21.07.2025 19:30	32.47	32.34	32.34	32.47	149,050.00
21.07.2025 20:00	32.525	32.3432	32.47	32.35	133,994.00
21.07.2025 20:30	32.366	32.28	32.366	32.28	139,830.00
21.07.2025 21:00	32.32	32.2553	32.265	32.2995	156,252.00
21.07.2025 21:30	32.3	32.23	32.29	32.25	178,818.00
21.07.2025 22:00	32.32	32.18	32.23	32.265	188,291.00
21.07.2025 22:30	32.36	32.225	32.225	32.35	306,669.00
22.07.2025 16:30	32.41	32.215	32.41	32.215	13,352.00
22.07.2025 17:00	32.23	32.12	32.23	32.2	39,777.00
22.07.2025 17:30	32.285	32.18	32.24	32.235	35,701.00
22.07.2025 18:00	32.17	32.08	32.15	32.09	71,282.00
22.07.2025 18:30	32.1204	32.04	32.115	32.11	67,766.00
22.07.2025 19:00	32.175	32.11	32.11	32.17	41,366.00
22.07.2025 19:30	32.26	32.16	32.175	32.235	99,873.00
22.07.2025 20:00	32.26	32.2004	32.21	32.26	62,944.00
22.07.2025 20:30	32.27	32.19	32.27	32.24	118,071.00
22.07.2025 21:00	32.2899	32.215	32.225	32.26	138,965.00
22.07.2025 21:30	32.28	32.24	32.26	32.26	289,520.00
22.07.2025 22:00	32.265	32.22	32.265	32.22	276,869.00
22.07.2025 22:30	32.27	32.19	32.22	32.24	400,140.00
23.07.2025 16:30	32.43	32.305	32.425	32.38	13,744.00
23.07.2025 17:00	32.5	32.25	32.41	32.33	58,653.00
23.07.2025 17:30	32.46	32.32	32.365	32.375	123,266.00
23.07.2025 18:00	32.4	32.36	32.36	32.3976	182,287.00
23.07.2025 18:30	32.555	32.355	32.4	32.54	204,120.00
23.07.2025 19:00	32.55	32.38	32.54	32.4	337,937.00
23.07.2025 19:30	32.42	32.3	32.385	32.32	346,720.00
23.07.2025 20:00	32.4	32.31	32.31	32.39	461,327.00
23.07.2025 20:30	32.44	32.34	32.34	32.42	399,610.00
23.07.2025 21:00	32.49	32.41	32.42	32.42	575,176.00
23.07.2025 21:30	32.43	32.3754	32.43	32.38	490,236.00
23.07.2025 22:00	32.415	32.36	32.38	32.41	495,405.00
23.07.2025 22:30	32.51	32.4	32.4	32.48	765,683.00
24.07.2025 16:30	32.48	32.35	32.48	32.35	5,007.00
24.07.2025 17:00	32.48	32.3066	32.345	32.36	12,949.00
24.07.2025 17:30	32.4	32.34	32.4	32.36	28,259.00
24.07.2025 18:00	32.44	32.3	32.38	32.3	51,594.00
24.07.2025 18:30	32.3114	32.15	32.3114	32.25	98,330.00
24.07.2025 19:00	32.295	32.2	32.25	32.26	136,963.00
24.07.2025 19:30	32.3	32.18	32.25	32.22	174,798.00
24.07.2025 20:00	32.37	32.21	32.23	32.35	145,975.00
24.07.2025 20:30	32.48	32.37	32.37	32.425	232,575.00
24.07.2025 21:00	32.35	32.25	32.34	32.275	221,315.00
24.07.2025 21:30	32.285	32.21	32.27	32.25	146,458.00
24.07.2025 22:00	32.3	32.24	32.24	32.28	242,648.00
24.07.2025 22:30	32.4	32.255	32.28	32.29	350,339.00
25.07.2025 16:30	32.21	32.075	32.21	32.105	8,025.00
25.07.2025 17:00	32.12	32.04	32.075	32.04	28,602.00
25.07.2025 17:30	32.1	32.03	32.04	32.075	17,361.00
25.07.2025 18:00	32.0636	31.9956	32.0636	32.0141	50,687.00
25.07.2025 18:30	32.03	31.945	32.015	31.95	56,104.00
25.07.2025 19:00	32.005	31.94	31.945	31.96	63,086.00
25.07.2025 19:30	32.01	31.916	31.95	31.995	94,370.00
25.07.2025 20:00	31.99	31.92	31.98	31.97	131,785.00
25.07.2025 20:30	31.99	31.9503	31.965	31.96	85,082.00
25.07.2025 21:00	32	31.93	31.965	31.9408	171,592.00
25.07.2025 21:30	31.95	31.92	31.935	31.95	177,968.00
25.07.2025 22:00	31.97	31.92	31.95	31.93	280,809.00
25.07.2025 22:30	32.015	31.915	31.93	31.95	331,024.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2024	31.54	30.58	30.64	30.85	282,101.00
30.07.2024	31.30	30.60	30.81	31.30	268,612.00
31.07.2024	32.24	31.04	31.15	31.58	499,073.00
01.08.2024	32.67	30.85	32.00	31.04	394,549.00
02.08.2024	31.30	29.93	30.70	30.35	407,563.00
05.08.2024	30.75	28.26	28.47	30.17	706,012.00
06.08.2024	30.31	29.29	30.03	29.96	425,353.00
07.08.2024	30.54	28.93	30.54	29.90	607,790.00
08.08.2024	30.46	30.04	30.29	30.08	358,642.00
09.08.2024	30.58	29.63	30.58	30.12	381,234.00
12.08.2024	30.22	29.69	30.12	29.98	213,078.00
13.08.2024	30.40	29.98	29.98	30.18	206,406.00
14.08.2024	30.58	30.00	30.13	30.46	244,878.00
15.08.2024	31.31	30.60	30.61	30.96	288,804.00
16.08.2024	31.49	30.97	31.00	31.41	155,332.00
19.08.2024	32.13	31.49	31.49	32.00	324,646.00
20.08.2024	31.99	31.39	31.95	31.66	195,703.00
21.08.2024	32.25	31.59	31.73	31.93	222,885.00
22.08.2024	32.26	31.88	31.93	32.14	192,603.00
23.08.2024	33.19	32.23	32.30	32.79	420,098.00
26.08.2024	33.23	32.65	32.65	32.94	332,637.00
27.08.2024	33.19	32.68	32.74	33.02	302,314.00
28.08.2024	33.03	32.36	32.76	32.52	306,750.00
29.08.2024	32.80	32.39	32.62	32.50	644,307.00
30.08.2024	32.49	31.87	32.00	32.15	508,056.00
03.09.2024	32.12	31.06	32.12	31.17	274,156.00
04.09.2024	31.82	31.00	31.00	31.46	356,816.00
05.09.2024	31.71	31.22	31.25	31.38	504,085.00
06.09.2024	31.73	30.91	31.30	31.08	299,467.00
09.09.2024	32.13	31.20	31.20	31.83	316,489.00
10.09.2024	31.85	31.33	31.85	31.53	329,212.00
11.09.2024	32.22	31.25	31.31	32.01	223,679.00
12.09.2024	33.26	31.86	32.11	33.10	461,324.00
13.09.2024	33.83	33.09	33.51	33.19	450,406.00
16.09.2024	33.69	33.04	33.28	33.50	277,775.00
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