Yahoo

Correo

U.S. markets open in 8 hours 12 minutes

F S&P 500
5,072.25
-35.25(-0.69%)
F Dow Jones
38,592.00
-88.00(-0.23%)
F Nasdaq
17,441.75
-222.75(-1.26%)
E-mini Russell 2000 Index Futur
2,009.00
+2.20(+0.11%)
Petróleo
82.95
+0.14(+0.17%)
Oro
2,328.70
-9.70(-0.41%)

Brookfield Infrastructure Corporation (BIPC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

31.78

+0.10

(+0.32%)

Al cierre: 04:00PM EDT

31.10

-0.68

(-2.14%)

Fuera de horario:

06:13PM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	31.60	31.83	31.20	31.78	31.78	458,900
23 abr 2024	31.30	32.06	31.30	31.68	31.68	537,000
22 abr 2024	30.88	31.81	30.74	31.30	31.30	553,400
19 abr 2024	29.79	30.97	29.79	30.87	30.87	742,400
18 abr 2024	29.72	30.10	29.43	29.91	29.91	799,000
17 abr 2024	29.11	30.06	28.92	29.66	29.66	1,135,400
16 abr 2024	29.14	29.24	28.47	28.90	28.90	1,345,500
15 abr 2024	30.03	30.30	29.09	29.37	29.37	1,231,700
12 abr 2024	30.71	30.95	29.88	30.06	30.06	869,800
11 abr 2024	31.78	31.92	30.95	30.97	30.97	1,587,400
10 abr 2024	32.70	32.99	31.46	31.71	31.71	952,400
09 abr 2024	33.73	34.01	33.37	33.55	33.55	381,000
08 abr 2024	33.84	33.93	33.13	33.41	33.41	558,500
05 abr 2024	32.80	33.72	32.64	33.67	33.67	587,300
04 abr 2024	33.96	34.05	33.01	33.02	33.02	515,000
03 abr 2024	34.47	34.89	33.30	33.49	33.49	976,300
02 abr 2024	35.20	35.30	34.18	34.80	34.80	684,800
01 abr 2024	36.05	36.08	35.28	35.65	35.65	333,500
28 mar 2024	35.19	36.31	35.10	36.04	36.04	900,700
27 mar 2024	34.54	35.35	34.31	35.19	35.19	385,000
26 mar 2024	34.42	34.90	34.05	34.23	34.23	332,000
25 mar 2024	34.30	34.40	33.94	34.14	34.14	336,600
22 mar 2024	34.60	34.69	33.93	34.19	34.19	401,500
21 mar 2024	34.56	35.00	34.12	34.46	34.46	487,600
20 mar 2024	33.42	34.66	33.42	34.42	34.42	688,200
19 mar 2024	33.16	34.07	32.92	33.66	33.66	366,700
18 mar 2024	33.78	33.80	33.25	33.30	33.30	410,100
15 mar 2024	33.07	34.24	32.98	33.89	33.89	1,024,000
14 mar 2024	34.00	34.18	32.84	33.09	33.09	1,023,200
13 mar 2024	34.16	34.70	34.00	34.14	34.14	463,300
12 mar 2024	34.50	35.00	34.03	34.14	34.14	360,300
11 mar 2024	35.12	35.42	34.10	34.67	34.67	423,300
08 mar 2024	34.75	35.72	34.74	35.26	35.26	443,400
07 mar 2024	35.10	35.22	34.33	34.72	34.72	477,400
06 mar 2024	34.90	35.00	33.88	34.60	34.60	383,500
05 mar 2024	34.18	34.32	33.67	34.28	34.28	514,300
04 mar 2024	33.78	34.30	33.20	33.89	33.89	326,000
01 mar 2024	33.18	33.91	32.51	33.81	33.81	356,500
29 feb 2024	33.16	34.07	32.74	33.17	33.17	540,800
28 feb 2024	33.01	33.16	32.61	32.64	32.64	410,100
28 feb 2024	0.405 Dividendo
27 feb 2024	34.60	34.88	33.50	33.53	33.12	499,500
26 feb 2024	35.54	35.54	34.14	34.40	33.98	464,900
23 feb 2024	35.66	36.21	35.52	35.67	35.24	422,800
22 feb 2024	37.04	37.19	35.72	35.81	35.38	364,900
21 feb 2024	36.77	37.36	36.74	37.11	36.66	411,300
20 feb 2024	36.31	36.94	36.02	36.81	36.37	346,600
16 feb 2024	35.89	36.58	35.78	36.52	36.08	364,400
15 feb 2024	35.31	36.56	35.31	36.26	35.82	519,600
14 feb 2024	34.91	35.24	34.39	35.15	34.73	421,100
13 feb 2024	35.57	35.83	34.07	34.54	34.12	926,500
12 feb 2024	36.32	37.39	36.29	36.77	36.33	598,000
09 feb 2024	36.15	36.30	35.52	36.29	35.85	354,000
08 feb 2024	36.05	36.21	35.47	35.94	35.51	333,800
07 feb 2024	36.57	36.72	35.77	36.10	35.66	462,400
06 feb 2024	35.89	36.68	35.50	36.48	36.04	403,000
05 feb 2024	35.48	36.04	35.04	35.89	35.46	592,200
02 feb 2024	35.27	36.19	35.15	36.04	35.60	563,800
01 feb 2024	35.67	36.34	34.78	36.02	35.58	643,500
31 ene 2024	36.00	36.20	34.86	35.01	34.59	634,200
30 ene 2024	35.62	35.93	35.27	35.75	35.32	402,800
29 ene 2024	35.21	36.34	34.83	35.96	35.53	556,800
26 ene 2024	35.70	35.95	34.93	34.93	34.51	432,700
25 ene 2024	35.35	35.77	34.92	35.50	35.07	596,700
24 ene 2024	36.48	36.48	34.60	34.71	34.29	548,000
23 ene 2024	35.47	35.96	35.11	35.58	35.15	449,300
22 ene 2024	34.95	35.71	34.71	35.12	34.70	523,400
19 ene 2024	34.17	34.74	33.50	34.70	34.28	507,400
18 ene 2024	33.93	34.29	33.63	34.07	33.66	510,000
17 ene 2024	34.29	34.49	33.37	33.85	33.44	552,500
16 ene 2024	34.74	35.36	34.49	34.97	34.55	533,600
12 ene 2024	36.09	36.45	34.77	34.98	34.56	347,900
11 ene 2024	35.84	35.96	34.83	35.49	35.06	560,300
10 ene 2024	35.19	36.27	35.18	35.98	35.55	464,000
09 ene 2024	35.75	35.76	34.79	35.28	34.85	588,600
08 ene 2024	35.15	36.41	34.54	36.26	35.82	651,100
05 ene 2024	34.61	35.40	34.29	34.75	34.33	375,900
04 ene 2024	34.93	35.07	34.59	34.70	34.28	337,900
03 ene 2024	35.03	35.20	34.67	34.73	34.31	470,500
02 ene 2024	34.85	36.21	34.85	35.28	34.85	733,800
29 dic 2023	35.07	35.45	34.88	35.28	34.85	671,400
28 dic 2023	35.01	35.62	34.95	35.40	34.97	499,900
27 dic 2023	35.85	36.11	35.31	35.35	34.92	484,500
26 dic 2023	35.84	36.08	35.62	35.96	35.53	369,100
22 dic 2023	35.66	36.31	35.47	35.62	35.19	675,400
21 dic 2023	34.89	35.76	34.82	35.58	35.15	602,700
20 dic 2023	34.70	35.54	34.60	34.66	34.24	750,400
19 dic 2023	35.20	35.92	34.64	34.90	34.48	641,700
18 dic 2023	34.73	35.10	34.15	34.78	34.36	639,100
15 dic 2023	36.00	36.00	34.62	34.91	34.49	1,308,100
14 dic 2023	34.52	35.95	34.33	35.94	35.51	915,600
13 dic 2023	32.82	33.82	31.82	33.76	33.35	811,400
12 dic 2023	33.00	33.00	31.86	32.68	32.29	620,300
11 dic 2023	32.58	32.94	32.37	32.90	32.50	682,300
08 dic 2023	32.47	32.97	32.36	32.81	32.41	502,300
07 dic 2023	32.50	32.60	31.78	32.56	32.17	645,200
06 dic 2023	32.02	32.56	31.81	32.25	31.86	723,800
05 dic 2023	32.82	32.99	31.61	31.72	31.34	650,800
04 dic 2023	32.46	33.45	32.24	32.94	32.54	721,100
01 dic 2023	31.20	33.18	31.14	32.88	32.48	913,500
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...

F S&P 5005,072.25-35.25(-0.69%)

F Dow Jones38,592.00-88.00(-0.23%)

F Nasdaq17,441.75-222.75(-1.26%)

E-mini Russell 2000 Index Futur2,009.00+2.20(+0.11%)

Petróleo82.95+0.14(+0.17%)

Oro2,328.70-9.70(-0.41%)

Brookfield Infrastructure Corporation (BIPC)

F S&P 500
5,072.25
-35.25(-0.69%)

F Dow Jones
38,592.00
-88.00(-0.23%)

F Nasdaq
17,441.75
-222.75(-1.26%)

E-mini Russell 2000 Index Futur
2,009.00
+2.20(+0.11%)

Petróleo
82.95
+0.14(+0.17%)

Oro
2,328.70
-9.70(-0.41%)