U.S. markets close in 24 minutes

BIP Bermuda Holdings I Limited (BIPI)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.65-0.08 (-0.43%)
A partir del 03:20PM EDT. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202418.4118.7318.4118.6518.655,803
06 jun 202418.5718.7318.5718.7318.734,200
05 jun 202418.4718.5218.2318.5218.523,100
04 jun 202418.3018.5318.2618.4418.447,000
03 jun 202418.0918.2718.0618.2318.237,100
31 may 202417.8418.1617.8318.1418.1415,600
30 may 202417.5417.7717.5417.5817.586,900
29 may 202417.8117.8117.4117.4417.4420,500
28 may 202418.1918.1917.7817.8117.8126,700
24 may 202417.8318.0517.5518.0518.055,700
23 may 202417.8617.8617.5017.7417.7417,700
22 may 202418.1218.2017.7317.7317.735,400
21 may 202418.2918.3718.0018.0918.099,500
20 may 202418.1718.2618.1118.2318.233,900
17 may 202418.0918.2018.0218.0818.084,400
16 may 202418.2718.2717.9818.2218.222,700
15 may 202417.9618.2417.9618.2418.2414,200
14 may 202418.0118.0917.6617.8817.8810,600
13 may 202418.0018.0117.9417.9617.967,500
10 may 202418.0718.0717.7617.9417.947,100
09 may 202418.0218.0217.7418.0218.028,200
08 may 202418.2618.3317.8317.9717.9716,100
07 may 202418.5918.6718.2418.5218.524,100
06 may 202418.1318.5918.1218.5918.5911,700
03 may 202418.1918.1917.7018.1118.114,200
02 may 202418.0018.1817.7818.0718.0727,600
01 may 202417.9917.9917.4817.9617.969,600
30 abr 202417.8517.8717.4717.7417.7420,100
29 abr 202417.9617.9917.6817.8017.8010,300
26 abr 202417.6917.8217.5617.8217.8228,300
25 abr 202417.8117.8517.5317.7817.7810,200
24 abr 202418.2118.2117.8317.9617.963,700
23 abr 202417.8418.2017.8418.2018.205,900
22 abr 202417.7717.9117.5617.7217.7211,800
19 abr 202417.6617.7517.6017.7117.714,000
18 abr 202417.7517.7617.4917.5917.5916,300
17 abr 202417.4317.7617.4017.7517.7520,800
16 abr 202417.3317.8417.1517.3717.376,700
15 abr 202417.7117.7117.0217.3317.3321,300
12 abr 202418.0018.0017.8917.8917.892,900
11 abr 202418.5518.5517.7217.9717.9732,200
10 abr 202419.0419.0418.1318.4018.4086,300
09 abr 202419.1719.2219.0219.0919.0911,800
08 abr 202419.2719.2719.1019.1219.123,900
05 abr 202419.1319.2519.1119.2419.2410,900
04 abr 202419.1219.3219.1219.2419.2416,000
03 abr 202419.0219.1618.7519.0819.0880,700
02 abr 202419.1419.1418.9118.9718.9722,200
01 abr 202419.4619.4619.0919.1919.1930,300
28 mar 202419.1719.6719.1719.5819.58273,700
27 mar 202419.1919.2219.1219.1719.1715,100
26 mar 202419.1419.2519.0619.0919.099,800
25 mar 202418.8119.0618.7219.0619.0625,700
22 mar 202419.4719.4718.6018.7718.7714,700
21 mar 202419.4419.5319.2719.3819.3854,300
20 mar 202419.4219.6119.2819.3619.3640,000
19 mar 202419.1919.4818.8219.3719.3727,300
18 mar 202419.0319.1818.9519.1019.1021,100
15 mar 202418.8719.2018.8418.9518.9522,300
14 mar 202419.0119.1218.8118.8718.8728,500
13 mar 202419.3419.4219.0619.3319.3335,400
12 mar 202419.3819.3819.0919.3319.3313,800
11 mar 202419.3519.3519.1919.3119.3113,700
08 mar 202419.0519.3419.0319.2919.298,800
07 mar 202419.1619.3718.9519.0019.0021,700
06 mar 202418.9719.3218.8319.0719.0745,400
05 mar 202418.5818.9018.5518.9018.9012,700
04 mar 202418.6118.6118.5018.5318.5312,100
01 mar 202418.7718.8018.4318.6118.6115,100
29 feb 202418.4018.9818.2518.8518.8564,200
28 feb 202418.1518.4318.0918.3018.3013,500
27 feb 202418.1418.4018.0018.0718.0733,100
26 feb 202418.1318.1717.9418.0618.0614,100
23 feb 202417.9018.2417.9018.0618.0623,500
22 feb 202417.5818.0017.5817.8017.8015,100
21 feb 202417.2117.7417.2117.4817.4810,200
20 feb 202417.1217.2817.0317.2817.287,200
16 feb 202417.1217.2617.0317.1217.1223,900
15 feb 202417.0217.1616.8917.1217.1211,400
14 feb 202417.1117.4916.7116.9216.92506,800
13 feb 202417.4717.4716.9516.9916.9933,600
12 feb 202417.8217.9717.4817.5817.5847,800
09 feb 202418.1218.3317.7317.8017.8031,700
08 feb 202417.7018.0417.6218.0318.0310,200
07 feb 202417.6918.0017.5517.6117.6119,900
06 feb 202417.6217.6917.4917.6017.6012,200
05 feb 202417.8718.1817.5117.5217.529,500
02 feb 202417.7517.8417.7317.8417.8413,800
01 feb 202417.6617.8117.5017.7517.7555,400
31 ene 202417.9017.9517.4817.4817.4825,600
30 ene 202418.1218.2317.8317.8817.8823,100
29 ene 202418.2618.3317.9618.0118.0130,700
26 ene 202417.8618.4117.8618.1618.1612,900
25 ene 202417.9517.9517.8417.8617.8641,400
24 ene 202418.0918.1117.8117.8117.8124,800
23 ene 202418.0018.0017.7617.8217.828,200
22 ene 202417.3118.0017.3118.0018.0017,800
19 ene 202417.5517.8517.4717.7817.788,100
18 ene 202417.7117.7117.3017.4717.4719,500
17 ene 202417.7417.8117.6017.7117.7118,000
*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...