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 06.10.2026

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	36.805	36.805	36.805	36.805	0.00
16:50	36.81	36.81	36.81	36.81	8,891.00
17:00	36.74	36.74	36.74	36.74	8,500.00
17:10	36.84	36.84	36.84	36.84	2,955.00
17:20	36.86	36.86	36.86	36.86	4,205.00
17:30	36.905	36.905	36.905	36.905	5,265.00
17:40	37.055	37.055	37.055	37.055	8,994.00
17:50	36.985	36.985	36.985	36.985	6,918.00
18:00	37.23	37.23	37.23	37.23	5,151.00
18:10	37.24	37.24	37.24	37.24	7,594.00
18:20	37.36	37.36	37.36	37.36	11,801.00
18:30	37.32	37.32	37.32	37.32	3,099.00
18:40	37.29	37.29	37.29	37.29	5,132.00
18:50	37.4	37.4	37.4	37.4	8,824.00
19:00	37.485	37.485	37.485	37.485	12,388.00
19:10	37.62	37.62	37.62	37.62	12,719.00
19:20	37.69	37.69	37.69	37.69	9,289.00
19:30	37.84	37.84	37.84	37.84	18,629.00
19:40	37.88	37.88	37.88	37.88	25,942.00
19:50	37.71	37.71	37.71	37.71	8,357.00
20:00	37.63	37.63	37.63	37.63	11,452.00
20:10	37.71	37.71	37.71	37.71	9,772.00
20:20	37.73	37.73	37.73	37.73	10,364.00
20:30	37.76	37.76	37.76	37.76	4,679.00
20:40	37.68	37.68	37.68	37.68	7,541.00
20:50	37.75	37.75	37.75	37.75	9,741.00
21:00	37.87	37.87	37.87	37.87	6,208.00
21:10	37.91	37.91	37.91	37.91	9,486.00
21:20	37.765	37.765	37.765	37.765	10,760.00
21:30	37.65	37.65	37.65	37.65	7,934.00
21:40	37.73	37.73	37.73	37.73	5,106.00
21:50	37.64	37.64	37.64	37.64	5,882.00
22:00	37.79	37.79	37.79	37.79	8,540.00
22:10	37.79	37.79	37.79	37.79	8,303.00
22:20	37.7	37.7	37.7	37.7	12,332.00
22:30	37.66	37.66	37.66	37.66	23,292.00
22:40	37.645	37.645	37.645	37.645	18,295.00
22:50	37.59	37.59	37.59	37.59	18,819.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	35.71	35.34	35.34	35.555	102,778.00
01.10.2026 17:30	35.68	35.57	35.585	35.59	135,655.00
01.10.2026 18:00	35.82	35.52	35.5802	35.8	164,715.00
01.10.2026 18:30	35.85	35.63	35.77	35.665	205,412.00
01.10.2026 19:00	35.83	35.61	35.66	35.83	247,782.00
01.10.2026 19:30	35.995	35.85	35.85	35.8951	271,393.00
01.10.2026 20:00	35.95	35.8	35.87	35.92	309,709.00
01.10.2026 20:30	36.03	35.855	35.975	35.86	500,056.00
01.10.2026 21:00	35.94	35.8	35.865	35.8001	526,540.00
01.10.2026 21:30	35.815	35.68	35.79	35.75	754,623.00
01.10.2026 22:00	35.915	35.725	35.745	35.87	862,083.00
01.10.2026 22:30	35.967	35.8	35.86	35.967	1,360,430.00
02.10.2026 16:30	36.64	36.28	36.29	36.325	29,316.00
02.10.2026 17:00	36.37	36.215	36.215	36.35	62,673.00
02.10.2026 17:30	36.525	36.33	36.36	36.46	52,676.00
02.10.2026 18:00	36.48	36.32	36.41	36.44	125,182.00
02.10.2026 18:30	36.47	36.32	36.47	36.36	176,953.00
02.10.2026 19:00	36.4655	36.33	36.41	36.45	206,688.00
02.10.2026 19:30	36.66	36.45	36.465	36.53	305,750.00
02.10.2026 20:00	36.59	36.52	36.52	36.59	316,236.00
02.10.2026 20:30	36.9	36.59	36.59	36.89	514,951.00
02.10.2026 21:00	36.92	36.79	36.89	36.85	650,980.00
02.10.2026 21:30	37.01	36.81	36.835	36.93	727,656.00
02.10.2026 22:00	36.92	36.74	36.92	36.795	834,508.00
02.10.2026 22:30	36.815	36.591	36.795	36.64	1,144,551.00
05.10.2026 16:30	36.82	36.39	36.7	36.615	22,765.00
05.10.2026 17:00	36.59	36.33	36.54	36.35	64,574.00
05.10.2026 17:30	36.36	36.26	36.35	36.275	105,016.00
05.10.2026 18:00	36.27	35.85	36.27	35.925	130,040.00
05.10.2026 18:30	36.025	35.86	35.925	35.86	207,160.00
05.10.2026 19:00	36.12	35.87	35.8902	36.12	210,412.00
05.10.2026 19:30	36.19	36.056	36.13	36.1	173,753.00
05.10.2026 20:00	36.2	36.03	36.15	36.06	273,325.00
05.10.2026 20:30	36.17	36.025	36.06	36.145	269,927.00
05.10.2026 21:00	36.27	36.12	36.17	36.16	296,063.00
05.10.2026 21:30	36.445	36.14	36.16	36.445	385,386.00
05.10.2026 22:00	36.44	36.33	36.44	36.3503	424,251.00
05.10.2026 22:30	36.53	36.35	36.3503	36.395	692,742.00
06.10.2026 16:30	36.91	36.68	36.73	36.74	10,585.00
06.10.2026 17:00	36.95	36.76	36.76	36.95	27,733.00
06.10.2026 17:30	37.25	36.95	36.95	37.25	61,303.00
06.10.2026 18:00	37.36	37.195	37.245	37.305	98,064.00
06.10.2026 18:30	37.61	37.29	37.31	37.515	108,330.00
06.10.2026 19:00	37.85	37.56	37.585	37.755	242,442.00
06.10.2026 19:30	37.945	37.54	37.8299	37.775	247,951.00
06.10.2026 20:00	37.81	37.695	37.765	37.72	214,924.00
06.10.2026 20:30	37.92	37.6	37.7121	37.92	306,673.00
06.10.2026 21:00	37.93	37.6445	37.915	37.67	321,394.00
06.10.2026 21:30	37.83	37.64	37.71	37.83	317,204.00
06.10.2026 22:00	37.825	37.61	37.825	37.68	747,409.00
06.10.2026 22:30	37.735	37.57	37.68	37.72	1,105,452.00

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
25.06.2026	39.48	38.48	38.80	38.67	460,401.00
26.06.2026	39.72	38.65	38.90	39.14	1,162,474.00
29.06.2026	39.27	37.93	38.99	38.56	486,835.00
30.06.2026	38.87	38.07	38.22	38.52	345,450.00
01.07.2026	39.01	38.22	38.78	38.23	283,686.00
02.07.2026	39.07	38.37	38.47	39.00	278,570.00
06.07.2026	39.57	38.94	39.09	39.34	324,808.00
07.07.2026	39.78	39.00	39.66	39.03	284,423.00
08.07.2026	39.29	38.57	39.29	38.62	61,462.00
09.07.2026	39.95	39.07	39.49	39.18	263,932.00
10.07.2026	39.85	39.32	39.46	39.72	163,360.00
13.07.2026	39.97	39.35	39.75	39.40	217,652.00
14.07.2026	40.02	39.54	39.79	39.72	249,193.00
15.07.2026	40.99	40.10	40.23	40.43	228,469.00
16.07.2026	40.82	40.23	40.28	40.53	215,779.00
17.07.2026	40.64	40.18	40.18	40.57	291,416.00
20.07.2026	41.02	40.18	40.62	40.53	224,589.00
21.07.2026	41.09	40.49	40.84	40.98	250,661.00
22.07.2026	41.07	40.35	40.86	40.76	1,068,708.00
23.07.2026	41.70	40.03	40.43	41.61	1,044,618.00
24.07.2026	42.26	41.19	41.77	41.54	358,129.00
27.07.2026	41.65	40.51	41.83	40.93	399,826.00
28.07.2026	42.61	40.96	41.20	42.53	339,392.00
29.07.2026	43.39	42.35	42.64	43.27	661,784.00
30.07.2026	44.68	42.53	43.41	42.59	477,277.00
31.07.2026	45.21	41.90	42.22	42.30	739,635.00
03.08.2026	42.39	40.38	42.18	40.41	358,669.00
04.08.2026	40.67	39.65	40.62	40.36	619,776.00
05.08.2026	40.38	39.52	40.33	40.15	669,466.00
06.08.2026	40.42	39.42	40.33	39.63	867,731.00
07.08.2026	40.24	39.04	39.78	39.46	497,957.00
10.08.2026	39.36	38.19	39.16	38.27	998,133.00
11.08.2026	40.37	38.47	38.52	39.98	508,477.00
12.08.2026	40.81	40.00	40.22	40.10	528,700.00
13.08.2026	40.82	40.10	40.31	40.72	333,223.00
14.08.2026	40.83	40.16	40.61	40.45	294,158.00
17.08.2026	40.37	39.44	40.44	39.50	291,253.00
18.08.2026	39.91	38.98	39.77	39.01	336,680.00
19.08.2026	40.12	39.30	39.36	40.08	270,528.00
20.08.2026	40.38	39.43	40.25	39.60	238,132.00
21.08.2026	40.31	39.36	40.12	39.56	258,910.00
24.08.2026	39.41	38.96	39.27	39.21	258,263.00
25.08.2026	40.00	39.14	39.55	39.64	359,948.00
26.08.2026	39.78	39.37	39.68	39.57	380,289.00
27.08.2026	39.65	39.15	39.54	39.38	240,874.00
28.08.2026	39.74	38.62	39.62	38.63	305,743.00
31.08.2026	38.52	37.81	38.52	38.23	313,007.00
01.09.2026	38.13	36.66	38.13	37.38	582,228.00
02.09.2026	37.67	36.83	37.58	36.93	336,502.00
03.09.2026	37.26	36.20	37.08	37.25	680,304.00
04.09.2026	37.45	36.77	36.95	37.38	467,895.00
08.09.2026	37.94	37.17	37.40	37.51	780,081.00
09.09.2026	37.80	36.67	37.69	37.12	417,800.00
10.09.2026	37.06	36.53	36.87	36.64	618,097.00
11.09.2026	37.33	36.74	37.15	37.04	432,162.00
14.09.2026	36.97	35.11	36.94	35.83	850,168.00
15.09.2026	36.17	35.19	35.93	35.22	701,710.00
16.09.2026	36.17	35.35	35.46	35.72	533,540.00
17.09.2026	36.49	35.66	36.04	36.16	492,096.00
18.09.2026	36.43	35.54	35.99	36.38	633,019.00
21.09.2026	36.45	36.07	36.46	36.14	396,648.00
22.09.2026	36.58	35.88	36.17	36.02	641,621.00
23.09.2026	35.83	35.35	35.90	35.49	370,171.00
24.09.2026	35.70	34.40	35.60	34.53	615,226.00
25.09.2026	35.10	34.51	34.83	34.97	346,530.00
28.09.2026	35.25	34.60	34.88	34.83	525,028.00
29.09.2026	35.69	34.57	34.87	35.69	404,420.00
30.09.2026	36.01	35.45	35.99	35.59	454,324.00
01.10.2026	36.05	35.34	35.62	35.93	549,470.00
02.10.2026	37.01	36.20	36.32	36.65	507,918.00
05.10.2026	36.83	35.83	36.67	36.37	451,271.00
06.10.2026	37.97	36.60	36.67	37.72	505,745.00

צרו איתנו קשר *5988