U.S. markets closed

Brookfield Infrastructure Corporation (BIPC.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
49.30+0.43 (+0.88%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202449.2349.7849.0649.3049.30310,800
11 jul 202448.3049.3348.2648.8748.87364,100
10 jul 202446.4048.1846.2747.6647.66269,000
09 jul 202446.7146.7146.0546.1446.14120,900
08 jul 202446.3246.9546.3246.8346.83151,000
05 jul 202446.6247.0046.1546.1746.17249,800
04 jul 202446.0646.9046.0646.4646.4698,500
03 jul 202446.2747.3946.2146.3646.36187,600
02 jul 202445.3546.4845.3546.1646.16185,900
28 jun 202446.4646.5545.7746.0546.05225,200
27 jun 202445.6646.4945.3546.3046.30115,700
26 jun 202445.4446.1844.9545.7845.78126,700
25 jun 202445.7545.9345.2545.7145.71221,700
24 jun 202446.3447.0845.7345.7745.77241,500
21 jun 202446.6847.1446.1646.2446.24159,900
20 jun 202445.5346.8545.3246.6346.63277,500
19 jun 202445.5145.9945.1445.7545.7567,900
18 jun 202445.7646.3845.4045.7245.72112,400
17 jun 202446.0346.2245.2046.0346.03244,300
14 jun 202446.2746.4745.7146.3146.31242,600
13 jun 202446.7847.0246.0946.7046.70197,100
12 jun 202446.5647.7946.3646.8446.84401,800
11 jun 202445.1945.9445.1345.4345.43246,400
10 jun 202445.5046.3245.5045.6045.60303,100
07 jun 202446.9746.9745.7046.0246.02305,500
06 jun 202447.5047.8947.3247.4947.49102,000
05 jun 202446.9747.7446.8347.4847.48135,600
04 jun 202446.3046.9546.1246.7546.75234,100
03 jun 202447.0847.3946.1246.6146.61276,800
31 may 202446.5047.1946.3146.9746.97178,500
31 may 20240.555 Dividendo
30 may 202446.9147.7046.6046.8046.24208,800
29 may 202447.6147.8546.6746.9646.40415,000
28 may 202448.7649.0847.8748.2347.66338,600
27 may 202448.4949.1748.4948.8748.29125,400
24 may 202448.1548.6847.5848.5247.94156,300
23 may 202448.9749.0947.6548.0747.50420,000
22 may 202448.0849.0547.9548.9548.37158,600
21 may 202448.3348.3847.8348.3547.78226,200
17 may 202447.6048.4847.2748.3947.82264,900
16 may 202447.0247.6247.0047.5847.02108,000
15 may 202446.7847.7046.5547.0246.46219,200
14 may 202447.4747.5446.2646.4145.86245,200
13 may 202447.8547.8946.8147.0146.45178,400
10 may 202448.0148.2446.9247.4846.92193,400
09 may 202446.9447.9946.9447.8047.23144,200
08 may 202446.3947.3346.1146.9246.36373,800
07 may 202446.5746.8846.0546.5546.00250,100
06 may 202445.7646.5545.7646.2045.65330,900
03 may 202445.2245.8445.1345.6445.10246,000
02 may 202443.2944.6642.9344.5143.98298,700
01 may 202442.0743.6740.3942.9742.46358,000
30 abr 202442.1142.5241.8541.9441.44223,200
29 abr 202442.7443.2042.2842.5842.08173,200
26 abr 202443.3543.3542.5742.7942.28168,500
25 abr 202443.1243.3242.5543.1842.67190,100
24 abr 202443.3243.6142.8343.5243.00180,700
23 abr 202442.8943.8042.8743.2342.72151,000
22 abr 202442.5643.5742.3242.9142.40148,500
19 abr 202441.0042.5241.0042.4341.93170,000
18 abr 202440.8641.4340.5941.1640.67209,400
17 abr 202440.1641.4139.9040.8840.40318,400
16 abr 202440.6840.6839.4239.9339.46389,900
15 abr 202441.4141.5540.1140.4940.01436,400
12 abr 202442.0542.5741.1741.4040.91234,400
11 abr 202443.3043.5742.3542.3841.88255,900
10 abr 202444.7544.7643.0943.4042.89330,800
09 abr 202445.6746.1645.2545.5144.97143,200
08 abr 202445.9945.9945.0145.3744.83145,100
05 abr 202444.7245.8244.5245.7745.23141,300
04 abr 202445.6445.8544.7444.7544.22212,600
03 abr 202446.7347.3045.0845.3244.78175,300
02 abr 202447.8547.8546.4147.2446.68220,600
01 abr 202448.9448.9447.9748.3847.8186,100
28 mar 202447.7949.1247.5948.8048.22142,100
27 mar 202446.6147.9946.6147.7347.16110,100
26 mar 202446.5047.3546.2546.4945.94164,700
25 mar 202446.4846.6846.1146.4445.89247,000
22 mar 202446.6547.0046.1646.5846.03185,000
21 mar 202446.6947.2046.1646.6446.09130,700
20 mar 202445.2646.7445.2646.3945.84183,100
19 mar 202445.0446.2244.8245.6645.12197,800
18 mar 202445.8845.8845.0045.1144.58221,900
15 mar 202444.8946.2544.6545.9345.39606,600
14 mar 202446.3746.3744.5044.7844.25571,300
13 mar 202446.1146.8045.8345.9645.41134,100
12 mar 202446.4347.2545.9746.1045.55181,300
11 mar 202447.3347.6646.0046.7646.21206,600
08 mar 202446.7248.1846.7047.6247.06108,100
07 mar 202447.1647.4246.2446.6946.14146,800
06 mar 202447.2447.4645.9146.7446.1996,800
05 mar 202446.0046.6145.7746.5746.02126,100
04 mar 202445.8146.5045.1546.0045.45155,800
01 mar 202445.2845.9844.2545.8145.2799,500
29 feb 202444.6946.2444.4945.0344.50263,500
28 feb 202444.9945.0344.2744.3643.83130,600
28 feb 20240.548 Dividendo
27 feb 202446.4246.7145.3445.3944.31161,200
26 feb 202448.1248.1246.0946.4645.35252,000
23 feb 202448.4848.8347.9048.1947.04148,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...