Brookfield Infrastructure Partners LP Limited Partnership Unitsのデータ

Brookfield Infrastructure Partners LP Limited Partnership Unitsの基本情報

名前 Brookfield Infrastructure Partners LP Limited Partnership Units
ティッカー BIP
国 Bermuda
上場年 nan
セクター Consumer Services

Brookfield Infrastructure Partners LP Limited Partnership Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.99 50.12 50.7 50.83 701800.0 50.83
2021-02-12 51.11 50.49 50.68 50.6 880900.0 50.6
2021-02-11 52.95 50.0 50.0 51.08 760900.0 51.08
2021-02-10 53.07 52.25 52.86 52.56 631200.0 52.56
2021-02-09 53.44 52.76 53.25 53.17 652100.0 53.17
2021-02-08 54.24 53.5 54.24 53.69 353600.0 53.69
2021-02-05 54.74 53.76 54.5 53.95 272000.0 53.95
2021-02-04 54.5 53.3 53.3 54.12 249200.0 54.12
2021-02-03 54.07 52.92 54.0 53.43 181600.0 53.43
2021-02-02 54.04 52.44 53.13 53.67 341500.0 53.67
2021-02-01 53.19 52.2 52.2 52.26 326000.0 52.26
2021-01-29 53.14 51.56 52.62 52.17 263300.0 52.17
2021-01-28 54.4 52.74 53.76 52.74 337000.0 52.74
2021-01-27 53.8 52.63 53.15 53.69 438700.0 53.69
2021-01-26 53.81 52.58 52.88 53.79 290200.0 53.79
2021-01-25 52.95 52.38 52.89 52.73 254700.0 52.73
2021-01-22 53.09 52.54 53.0 52.89 192200.0 52.89
2021-01-21 53.77 53.07 53.68 53.46 187000.0 53.46
2021-01-20 53.85 52.98 53.35 53.62 248500.0 53.62
2021-01-19 53.86 52.8 53.81 53.09 342300.0 53.09
2021-01-15 53.76 51.98 52.36 53.45 420000.0 53.45
2021-01-14 52.35 50.76 51.11 52.35 228100.0 52.35
2021-01-13 51.27 50.41 50.88 50.63 165400.0 50.63
2021-01-12 51.16 50.37 50.8 50.92 262200.0 50.92
2021-01-11 50.73 49.71 50.1 50.63 457200.0 50.63
2021-01-08 50.44 49.14 49.61 50.16 282900.0 50.16
2021-01-07 49.57 48.25 49.5 49.11 443600.0 49.11
2021-01-06 50.36 48.85 49.64 49.02 407000.0 49.02
2021-01-05 50.09 49.23 49.56 49.41 275300.0 49.41
2021-01-04 50.41 48.96 49.72 49.49 392600.0 49.49
2020-12-31 50.48 49.34 49.76 49.4 316500.0 49.4
2020-12-30 50.5 49.38 50.14 49.73 213000.0 49.73
2020-12-29 50.56 49.54 50.0 49.7 225400.0 49.7
2020-12-28 50.63 49.42 50.48 49.72 141400.0 49.72
2020-12-24 50.65 50.06 50.26 50.23 71600.0 50.23
2020-12-23 50.54 49.7 49.7 50.18 185200.0 50.18
2020-12-22 50.2 49.37 49.87 49.54 273500.0 49.54
2020-12-21 50.3 48.63 49.6 49.95 284500.0 49.95
2020-12-18 51.24 50.24 51.17 50.33 314200.0 50.33
2020-12-17 51.55 50.75 50.87 51.16 305000.0 51.16
2020-12-16 51.61 50.21 51.42 50.87 309300.0 50.87
2020-12-15 51.84 51.13 51.54 51.38 230000.0 51.38
2020-12-14 52.2 51.16 51.91 51.35 213000.0 51.35
2020-12-11 52.14 51.74 51.87 51.76 229000.0 51.76
2020-12-10 52.39 51.55 51.85 52.27 196000.0 52.27
2020-12-09 52.01 51.59 51.82 51.9 178800.0 51.9
2020-12-08 51.9 51.06 51.2 51.65 158600.0 51.65
2020-12-07 51.55 50.5 51.16 51.33 230800.0 51.33
2020-12-04 51.4 50.24 50.39 51.16 262000.0 51.16
2020-12-03 50.46 49.5 49.5 50.06 205600.0 50.06
2020-12-02 49.82 48.95 49.75 49.74 259000.0 49.74
2020-12-01 50.37 49.34 50.0 49.61 295400.0 49.61
2020-11-30 50.44 49.6 50.23 49.81 316900.0 49.81
2020-11-27 51.18 50.15 51.0 50.33 217600.0 50.33
2020-11-25 52.06 51.53 51.95 51.63 275600.0 51.15
2020-11-24 52.71 51.76 52.2 52.1 485900.0 51.61
2020-11-23 52.22 51.49 52.22 51.54 345600.0 51.06
2020-11-20 51.96 51.37 51.65 51.47 222300.0 50.99
2020-11-19 51.83 51.01 51.64 51.82 206200.0 51.33
2020-11-18 52.37 51.59 52.36 51.78 329600.0 51.29
2020-11-17 52.66 51.89 52.37 52.18 220800.0 51.69
2020-11-16 52.72 51.49 51.62 52.59 537500.0 52.1
2020-11-13 51.25 50.35 50.43 51.01 250100.0 50.53
2020-11-12 51.29 49.91 50.6 50.22 478000.0 49.75
2020-11-11 51.86 50.54 51.32 50.85 325000.0 50.37
2020-11-10 51.47 49.76 50.26 50.99 338000.0 50.51
2020-11-09 50.47 48.53 48.53 49.73 524000.0 49.26
2020-11-06 46.93 46.16 46.32 46.76 241200.0 46.32
2020-11-05 46.71 45.54 45.69 46.33 269700.0 45.89
2020-11-04 45.56 44.48 44.95 44.91 187500.0 44.49
2020-11-03 45.06 44.05 44.21 44.93 185200.0 44.51
2020-11-02 43.83 43.02 43.57 43.65 326600.0 43.24
2020-10-30 43.84 42.43 43.51 42.9 436600.0 42.5
2020-10-29 44.13 42.29 42.75 43.93 316600.0 43.52
2020-10-28 44.15 42.76 44.1 42.82 447700.0 42.42
2020-10-27 45.65 44.45 45.36 44.58 270500.0 44.16
2020-10-26 46.23 45.15 45.9 45.37 204100.0 44.94
2020-10-23 46.49 45.59 45.94 46.46 155100.0 46.02
2020-10-22 45.98 45.07 45.8 45.83 171600.0 45.4
2020-10-21 46.23 45.51 46.23 45.57 157600.0 45.14
2020-10-20 46.81 45.96 46.47 46.2 130200.0 45.77
2020-10-19 47.29 46.25 46.9 46.31 166400.0 45.87
2020-10-16 47.25 46.19 46.61 46.86 245600.0 46.42
2020-10-15 46.52 45.86 46.03 46.22 295800.0 45.79
2020-10-14 47.18 46.3 46.97 46.67 231500.0 46.23
2020-10-13 47.38 46.63 47.37 46.97 152100.0 46.53
2020-10-12 47.71 47.25 47.25 47.65 179400.0 47.2
2020-10-09 47.72 46.9 47.72 47.25 296000.0 46.81
2020-10-08 48.15 46.98 47.85 47.34 261100.0 46.9
2020-10-07 48.52 47.74 48.18 47.75 324600.0 47.3
2020-10-06 48.64 47.66 48.64 48.03 162300.0 47.58
2020-10-05 48.55 47.75 48.0 48.32 195300.0 47.87
2020-10-02 48.18 46.66 46.93 47.8 339900.0 47.35
2020-10-01 48.19 47.61 48.04 47.8 233300.0 47.35
2020-09-30 48.01 47.22 47.78 47.62 364500.0 47.17
2020-09-29 47.81 47.15 47.8 47.41 132900.0 46.96
2020-09-28 48.33 47.56 47.56 47.77 218700.0 47.32
2020-09-25 47.51 46.29 46.39 47.21 203300.0 46.77
2020-09-24 46.5 45.61 45.9 46.24 261500.0 45.81
2020-09-23 47.83 46.03 47.33 46.14 186600.0 45.71
2020-09-22 47.46 46.29 46.79 47.19 146600.0 46.75
2020-09-21 47.61 45.78 47.61 46.83 339500.0 46.39
2020-09-18 48.55 47.56 47.74 48.21 342900.0 47.76
2020-09-17 47.91 46.63 46.65 47.51 260400.0 47.06
2020-09-16 48.59 47.17 48.19 47.32 207300.0 46.88
2020-09-15 48.24 46.7 46.83 47.86 269300.0 47.41
2020-09-14 46.67 45.76 46.04 46.64 211200.0 46.2
2020-09-11 46.49 45.01 45.16 45.73 242000.0 45.3
2020-09-10 46.21 44.92 46.19 45.07 164900.0 44.65
2020-09-09 46.47 45.18 45.18 46.14 212800.0 45.71
2020-09-08 45.47 44.5 44.72 44.74 250700.0 44.32
2020-09-04 46.3 44.98 45.61 45.31 233500.0 44.88
2020-09-03 46.31 45.49 45.79 45.78 568300.0 45.35
2020-09-02 46.3 44.1 44.1 46.08 453700.0 45.65
2020-09-01 44.05 43.0 43.27 43.99 262100.0 43.58
2020-08-31 44.35 43.48 44.22 43.55 196600.0 43.14
2020-08-28 45.0 44.17 44.8 44.34 196600.0 43.92
2020-08-27 45.53 44.66 45.45 45.03 215500.0 44.13
2020-08-26 45.25 44.55 45.1 45.19 188600.0 44.28
2020-08-25 46.15 44.73 46.0 45.1 265500.0 44.2
2020-08-24 45.91 44.9 45.17 45.86 249500.0 44.94
2020-08-21 45.16 43.6 44.09 44.7 238300.0 43.8
2020-08-20 44.58 43.93 43.95 44.33 167500.0 43.44
2020-08-19 44.61 43.85 43.91 44.39 207500.0 43.5
2020-08-18 44.63 43.65 44.39 43.75 249200.0 42.87
2020-08-17 44.78 43.99 44.5 44.15 253900.0 43.26
2020-08-14 44.61 44.11 44.49 44.39 238200.0 43.5
2020-08-13 45.56 44.62 45.56 44.9 305800.0 44.0
2020-08-12 45.85 44.7 44.7 45.43 254200.0 44.52
2020-08-11 44.9 44.0 44.33 44.38 266300.0 43.49
2020-08-10 43.96 42.89 42.89 43.9 261200.0 43.02
2020-08-07 43.5 42.38 42.57 42.82 362200.0 41.96
2020-08-06 43.31 42.28 42.77 43.16 299900.0 42.29
2020-08-05 42.71 41.54 42.4 42.61 314900.0 41.76
2020-08-04 42.34 41.25 41.66 41.92 346000.0 41.08
2020-08-03 42.08 41.32 42.03 41.75 235200.0 40.91
2020-07-31 42.14 40.94 42.02 41.84 333700.0 41.0
2020-07-30 42.09 41.14 41.76 42.0 267000.0 41.16
2020-07-29 42.66 41.93 42.24 42.46 285500.0 41.61
2020-07-28 43.21 42.45 42.99 42.67 205900.0 41.81
2020-07-27 43.05 42.5 42.75 42.86 196600.0 42.0
2020-07-24 42.75 42.11 42.72 42.64 159300.0 41.78
2020-07-23 43.6 42.55 43.13 42.67 306300.0 41.81
2020-07-22 43.35 42.53 43.34 42.69 383900.0 41.83
2020-07-21 44.55 43.47 43.66 43.61 220900.0 42.74
2020-07-20 43.99 42.96 43.69 43.27 192300.0 42.4
2020-07-17 43.47 42.75 42.83 43.45 194000.0 42.58
2020-07-16 43.5 42.48 43.16 42.68 236800.0 41.82
2020-07-15 43.21 41.82 41.82 43.21 291400.0 42.34
2020-07-14 41.87 40.95 40.95 41.81 330900.0 40.97
2020-07-13 41.34 40.38 40.39 40.95 259700.0 40.13
2020-07-10 40.37 39.54 39.64 40.12 187100.0 39.32
2020-07-09 40.25 38.95 40.21 39.58 366200.0 38.79
2020-07-08 41.33 40.02 40.75 40.21 280800.0 39.4
2020-07-07 41.91 40.69 41.24 40.78 268900.0 39.96
2020-07-06 41.96 41.02 41.69 41.68 383800.0 40.84
2020-07-02 42.03 40.8 41.0 41.04 285300.0 40.22
2020-07-01 41.64 40.42 41.4 40.75 239400.0 39.93
2020-06-30 41.23 39.96 40.5 41.11 317800.0 40.29
2020-06-29 40.92 39.51 39.84 40.32 310200.0 39.51
2020-06-26 41.73 39.62 41.08 39.72 385700.0 38.92
2020-06-25 42.0 40.97 41.56 41.49 484900.0 40.66
2020-06-24 42.7 41.36 42.26 41.92 457400.0 41.08
2020-06-23 43.27 42.51 43.18 42.76 383600.0 41.9
2020-06-22 42.99 41.85 42.58 42.62 462000.0 41.76
2020-06-19 43.67 42.39 43.0 42.46 394600.0 41.61
2020-06-18 42.55 41.44 41.49 42.49 375300.0 41.64
2020-06-17 42.34 41.52 41.97 42.24 246700.0 41.39
2020-06-16 42.91 41.19 42.21 42.19 416300.0 41.34
2020-06-15 41.42 38.73 39.34 41.12 261600.0 40.29
2020-06-12 41.35 39.79 40.69 40.26 512200.0 39.45
2020-06-11 41.48 39.69 41.41 39.81 800100.0 39.01
2020-06-10 43.5 42.18 43.5 42.78 478800.0 41.92
2020-06-09 44.03 42.85 43.97 43.14 333600.0 42.27
2020-06-08 45.29 44.11 45.0 44.59 444900.0 43.7
2020-06-05 45.0 43.0 43.0 44.38 747200.0 43.49
2020-06-04 42.76 41.65 41.81 42.09 417700.0 41.25
2020-06-03 42.72 41.91 42.06 42.01 450100.0 41.17
2020-06-02 42.3 41.25 41.5 41.94 320600.0 41.1
2020-06-01 41.18 40.36 40.43 41.15 609400.0 40.32
2020-05-29 41.01 40.1 40.72 40.66 393600.0 39.84
2020-05-28 41.0 40.12 40.56 40.8 299600.0 39.98
2020-05-27 41.57 40.27 41.55 40.94 489600.0 39.64
2020-05-26 41.43 40.65 40.71 40.85 470300.0 39.56
2020-05-22 39.48 38.58 39.19 39.21 276200.0 37.97
2020-05-21 40.04 38.61 39.66 39.09 347500.0 37.85
2020-05-20 40.64 39.41 40.57 39.45 369700.0 38.2
2020-05-19 40.53 39.45 39.7 40.11 439400.0 38.84
2020-05-18 40.0 38.94 39.73 39.7 719400.0 38.44
2020-05-15 38.97 37.99 38.46 38.44 290800.0 37.22
2020-05-14 38.9 37.41 37.86 38.9 450700.0 37.67
2020-05-13 40.7 38.86 40.53 38.93 516700.0 37.7
2020-05-12 42.68 40.66 42.39 40.86 540000.0 39.57
2020-05-11 42.42 40.02 40.25 42.29 472200.0 40.95
2020-05-08 41.21 39.54 40.0 40.46 439300.0 39.18
2020-05-07 39.5 38.73 39.35 39.0 280200.0 37.76
2020-05-06 39.84 38.63 39.35 38.71 300700.0 37.48
2020-05-05 40.4 39.14 39.47 39.37 582300.0 38.12
2020-05-04 38.87 37.61 37.74 38.79 415200.0 37.56
2020-05-01 38.69 37.74 38.36 38.43 485900.0 37.21
2020-04-30 40.99 38.44 40.79 39.19 613100.0 37.95
2020-04-29 40.44 38.86 39.69 40.33 581400.0 39.05
2020-04-28 39.99 38.47 39.94 38.52 442400.0 37.3
2020-04-27 39.09 37.22 37.32 38.96 503700.0 37.73
2020-04-24 38.14 37.1 38.14 37.32 415700.0 36.14
2020-04-23 38.5 37.61 38.47 37.65 354600.0 36.46
2020-04-22 38.4 37.5 37.91 38.08 344800.0 36.87
2020-04-21 37.96 37.03 37.31 37.22 513700.0 36.04
2020-04-20 39.42 37.62 39.05 38.29 704400.0 37.08
2020-04-17 40.08 38.3 38.57 40.06 692800.0 38.79
2020-04-16 37.99 37.0 37.45 37.47 536600.0 36.28
2020-04-15 39.31 37.15 38.99 37.36 1168400.0 36.18
2020-04-14 40.52 39.03 39.9 39.79 552800.0 38.53
2020-04-13 40.92 38.75 40.92 39.97 424700.0 38.7
2020-04-09 41.47 39.53 40.08 40.85 661600.0 39.56
2020-04-08 40.61 38.14 38.69 39.57 1500800.0 38.32
2020-04-07 39.78 37.5 39.78 38.41 965500.0 37.19
2020-04-06 37.74 36.12 37.56 37.47 972300.0 36.28
2020-04-03 37.03 34.71 36.4 35.4 686900.0 34.28
2020-04-02 37.37 34.01 34.09 36.58 1151100.0 35.42
2020-04-01 35.5 33.85 34.88 34.39 1339300.0 33.3
2020-03-31 40.32 35.61 38.09 35.97 1138700.0 34.83
2020-03-30 35.64 32.14 32.38 35.46 892900.0 34.34
2020-03-27 34.38 31.78 34.3 32.63 775100.0 31.6
2020-03-26 37.2 34.25 34.58 35.02 937400.0 33.91
2020-03-25 35.77 29.42 29.51 34.13 1305900.0 33.05
2020-03-24 29.71 25.83 25.9 29.51 1383200.0 28.57
2020-03-23 29.0 23.01 28.6 24.21 1671600.0 23.44
2020-03-20 33.04 29.02 32.13 29.2 1061500.0 28.27
2020-03-19 32.82 27.19 29.54 31.39 935300.0 30.4
2020-03-18 32.46 26.84 31.25 30.1 1614200.0 29.14
2020-03-17 34.75 31.72 32.28 32.95 969200.0 31.9
2020-03-16 34.88 31.26 31.26 32.17 1629000.0 31.15
2020-03-13 36.78 32.83 35.71 36.71 1431800.0 35.55
2020-03-12 36.62 31.25 36.62 32.64 2207900.0 31.61
2020-03-11 41.24 38.96 41.07 39.07 1232200.0 37.83
2020-03-10 45.41 40.96 42.21 41.74 1230900.0 40.42
2020-03-09 45.62 40.66 44.21 40.89 1082200.0 39.6
2020-03-06 47.21 45.73 46.52 47.1 355600.0 45.61
2020-03-05 47.42 46.74 47.19 47.26 259100.0 45.76
2020-03-04 48.19 47.15 47.37 47.67 300900.0 46.16
2020-03-03 48.11 46.57 46.88 46.73 588800.0 45.25
2020-03-02 46.71 44.93 45.13 46.52 616700.0 45.04
2020-02-28 45.36 44.22 45.04 45.12 999800.0 43.7
2020-02-27 47.12 46.2 46.59 46.2 666200.0 44.73
2020-02-26 48.22 47.21 47.24 47.91 496600.0 45.93
2020-02-25 48.8 46.91 48.8 47.48 622700.0 45.52
2020-02-24 48.97 48.21 48.32 48.52 480400.0 46.51
2020-02-21 50.23 49.46 50.14 49.51 298300.0 47.46
2020-02-20 50.28 49.79 49.93 50.23 232700.0 48.15
2020-02-19 49.94 49.24 49.44 49.92 240300.0 47.85
2020-02-18 49.72 49.33 49.33 49.38 259200.0 47.33