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 19.08.2026

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	39.43	39.43	39.43	39.43	0.00
16:50	39.34	39.34	39.34	39.34	8,443.00
17:00	39.655	39.655	39.655	39.655	4,630.00
17:10	39.77	39.77	39.77	39.77	5,738.00
17:20	39.82	39.82	39.82	39.82	8,082.00
17:30	39.865	39.865	39.865	39.865	5,914.00
17:40	39.73	39.73	39.73	39.73	3,722.00
17:50	39.9084	39.9084	39.9084	39.9084	6,966.00
18:00	39.995	39.995	39.995	39.995	9,865.00
18:10	39.94	39.94	39.94	39.94	6,880.00
18:20	39.91	39.91	39.91	39.91	2,310.00
18:30	39.8	39.8	39.8	39.8	6,974.00
18:40	39.87	39.87	39.87	39.87	3,059.00
18:50	39.82	39.82	39.82	39.82	1,931.00
19:00	39.8	39.8	39.8	39.8	3,320.00
19:10	39.83	39.83	39.83	39.83	2,967.00
19:20	39.73	39.73	39.73	39.73	3,595.00
19:30	39.69	39.69	39.69	39.69	1,681.00
19:40	39.64	39.64	39.64	39.64	2,928.00
19:50	39.57	39.57	39.57	39.57	3,968.00
20:00	39.545	39.545	39.545	39.545	4,177.00
20:10	39.55	39.55	39.55	39.55	4,308.00
20:20	39.505	39.505	39.505	39.505	4,081.00
20:30	39.575	39.575	39.575	39.575	1,842.00
20:40	39.54	39.54	39.54	39.54	5,420.00
20:50	39.615	39.615	39.615	39.615	3,804.00
21:00	39.625	39.625	39.625	39.625	4,540.00
21:10	39.72	39.72	39.72	39.72	2,257.00
21:20	39.725	39.725	39.725	39.725	3,591.00
21:30	39.77	39.77	39.77	39.77	13,446.00
21:40	39.87	39.87	39.87	39.87	4,336.00
21:50	39.86	39.86	39.86	39.86	6,210.00
22:00	39.855	39.855	39.855	39.855	10,852.00
22:10	39.87	39.87	39.87	39.87	9,994.00
22:20	39.86	39.86	39.86	39.86	5,936.00
22:30	39.86	39.86	39.86	39.86	9,539.00
22:40	39.955	39.955	39.955	39.955	11,077.00
22:50	39.972	39.972	39.972	39.972	12,873.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	40.83	40.66	40.76	40.71	31,357.00
14.08.2026 17:30	40.7	40.43	40.7	40.4602	46,042.00
14.08.2026 18:00	40.65	40.5	40.52	40.5	48,444.00
14.08.2026 18:30	40.54	40.43	40.495	40.4472	74,440.00
14.08.2026 19:00	40.44	40.2	40.44	40.27	92,895.00
14.08.2026 19:30	40.355	40.26	40.27	40.3	101,596.00
14.08.2026 20:00	40.285	40.23	40.285	40.24	69,397.00
14.08.2026 20:30	40.275	40.16	40.255	40.275	108,553.00
14.08.2026 21:00	40.48	40.26	40.275	40.45	135,295.00
14.08.2026 21:30	40.45	40.385	40.42	40.385	182,875.00
14.08.2026 22:00	40.51	40.37	40.395	40.46	239,976.00
14.08.2026 22:30	40.475	40.36	40.445	40.46	424,146.00
17.08.2026 16:30	40.37	40.04	40.36	40.105	5,486.00
17.08.2026 17:00	40.2035	40.06	40.135	40.125	35,149.00
17.08.2026 17:30	40.125	39.99	40.125	40.04	45,598.00
17.08.2026 18:00	39.95	39.79	39.95	39.85	54,325.00
17.08.2026 18:30	39.83	39.71	39.74	39.805	61,694.00
17.08.2026 19:00	39.82	39.63	39.797	39.68	101,487.00
17.08.2026 19:30	39.73	39.655	39.66	39.73	93,850.00
17.08.2026 20:00	39.765	39.6501	39.74	39.66	93,223.00
17.08.2026 20:30	39.7	39.59	39.59	39.635	108,562.00
17.08.2026 21:00	39.74	39.67	39.67	39.68	135,699.00
17.08.2026 21:30	39.68	39.56	39.67	39.56	136,740.00
17.08.2026 22:00	39.62	39.45	39.535	39.59	257,725.00
17.08.2026 22:30	39.64	39.51	39.5901	39.515	463,621.00
18.08.2026 16:30	39.91	39.37	39.91	39.39	9,226.00
18.08.2026 17:00	39.377	39.2	39.35	39.2	39,033.00
18.08.2026 17:30	39.18	39.18	39.18	39.18	2,905.00
18.08.2026 18:00	39.3999	39.22	39.22	39.38	51,543.00
18.08.2026 18:30	39.39	39.32	39.34	39.38	89,582.00
18.08.2026 19:00	39.51	39.35	39.4	39.47	82,535.00
18.08.2026 19:30	39.51	39.35	39.45	39.38	78,707.00
18.08.2026 20:00	39.405	39.33	39.36	39.4	105,024.00
18.08.2026 20:30	39.5	39.26	39.41	39.28	166,128.00
18.08.2026 21:00	39.2699	39.155	39.2438	39.23	183,817.00
18.08.2026 21:30	39.2	39.05	39.17	39.095	155,591.00
18.08.2026 22:00	39.12	38.98	39.09	39.055	389,888.00
18.08.2026 22:30	39.13	39.01	39.05	39.015	575,240.00
19.08.2026 16:30	39.75	39.3025	39.3589	39.75	10,431.00
19.08.2026 17:00	39.865	39.71	39.71	39.75	22,180.00
19.08.2026 17:30	40.055	39.73	39.74	39.95	44,776.00
19.08.2026 18:00	39.99	39.78	39.99	39.84	51,087.00
19.08.2026 18:30	39.89	39.79	39.875	39.83	45,924.00
19.08.2026 19:00	39.83	39.69	39.825	39.71	58,419.00
19.08.2026 19:30	39.66	39.505	39.64	39.53	80,129.00
19.08.2026 20:00	39.575	39.505	39.54	39.535	67,291.00
19.08.2026 20:30	39.645	39.525	39.535	39.62	93,709.00
19.08.2026 21:00	39.815	39.6619	39.6619	39.815	164,140.00
19.08.2026 21:30	39.87	39.8301	39.84	39.87	149,179.00
19.08.2026 22:00	39.905	39.85	39.86	39.901	239,358.00
19.08.2026 22:30	40.09	39.895	39.915	40.08	402,564.00

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

צרו איתנו קשר *5988