Brookfield Infrastructure Partners LP Class A Subordinate Voting Shares のデータ

Brookfield Infrastructure Partners LP Class A Subordinate Voting Shares の基本情報

名前 Brookfield Infrastructure Partners LP Class A Subordinate Voting Shares
ティッカー BIPC
国 nan
上場年 2020.0
セクター Public Utilities

Brookfield Infrastructure Partners LP Class A Subordinate Voting Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.79 58.12 59.9 60.74 222300.0 60.74
2021-02-12 61.69 58.5 61.13 59.49 252700.0 59.49
2021-02-11 62.53 60.35 62.52 61.77 411300.0 61.77
2021-02-10 63.86 62.06 63.86 62.91 281700.0 62.91
2021-02-09 63.36 61.87 63.25 63.35 345300.0 63.35
2021-02-08 66.13 62.42 65.47 63.3 210300.0 63.3
2021-02-05 67.72 65.05 66.36 65.49 310900.0 65.49
2021-02-04 66.03 64.01 64.85 65.94 93900.0 65.94
2021-02-03 66.5 64.53 64.9 64.96 215700.0 64.96
2021-02-02 68.38 65.14 68.1 65.45 393000.0 65.45
2021-02-01 68.96 66.3 67.08 67.93 160700.0 67.93
2021-01-29 67.46 65.21 65.49 67.08 199000.0 67.08
2021-01-28 66.34 63.77 63.92 65.95 207800.0 65.95
2021-01-27 64.68 62.96 64.08 64.34 174800.0 64.34
2021-01-26 67.68 64.94 67.08 65.51 115400.0 65.51
2021-01-25 69.69 66.76 68.23 66.91 130000.0 66.91
2021-01-22 68.91 67.31 67.4 68.86 117300.0 68.86
2021-01-21 69.03 66.5 69.03 67.87 145600.0 67.87
2021-01-20 69.43 67.57 68.82 68.83 102400.0 68.83
2021-01-19 69.36 67.0 67.5 68.31 163400.0 68.31
2021-01-15 67.48 64.66 65.64 67.21 133900.0 67.21
2021-01-14 67.73 65.15 67.5 65.94 133200.0 65.94
2021-01-13 67.75 65.28 65.33 67.02 107400.0 67.02
2021-01-12 66.75 65.16 66.01 65.8 176900.0 65.8
2021-01-11 66.28 64.51 64.62 65.99 195500.0 65.99
2021-01-08 66.06 64.04 64.76 65.47 186000.0 65.47
2021-01-07 66.51 62.82 65.95 65.0 387000.0 65.0
2021-01-06 70.5 65.63 70.15 66.02 326800.0 66.02
2021-01-05 71.31 70.09 70.64 70.26 201300.0 70.26
2021-01-04 73.21 69.91 72.44 70.29 183700.0 70.29
2020-12-31 73.18 72.03 72.2 72.3 94900.0 72.3
2020-12-30 72.8 71.23 71.59 72.33 91200.0 72.33
2020-12-29 73.54 71.42 73.06 71.59 100200.0 71.59
2020-12-28 74.6 72.02 74.01 72.49 103800.0 72.49
2020-12-24 73.85 72.05 72.57 73.52 233100.0 73.52
2020-12-23 73.03 70.53 71.21 72.82 152400.0 72.82
2020-12-22 70.96 68.46 69.09 70.11 124500.0 70.11
2020-12-21 69.04 66.64 67.61 68.87 115400.0 68.87
2020-12-18 70.14 68.56 70.14 68.74 315000.0 68.74
2020-12-17 70.28 68.75 68.98 69.71 132700.0 69.71
2020-12-16 68.98 67.34 68.21 68.34 133400.0 68.34
2020-12-15 68.91 67.0 67.29 67.89 168000.0 67.89
2020-12-14 69.03 67.16 68.85 67.26 166800.0 67.26
2020-12-11 69.07 68.0 68.71 68.02 99800.0 68.02
2020-12-10 69.45 68.0 68.86 69.05 170000.0 69.05
2020-12-09 68.91 67.54 68.19 68.86 120600.0 68.86
2020-12-08 68.09 66.79 66.79 67.73 120300.0 67.73
2020-12-07 68.57 67.17 68.15 67.31 107300.0 67.31
2020-12-04 68.38 66.27 66.71 68.32 117300.0 68.32
2020-12-03 66.7 65.54 65.75 66.01 85400.0 66.01
2020-12-02 65.67 64.57 65.37 65.46 100200.0 65.46
2020-12-01 68.13 65.14 67.4 65.18 172100.0 65.18
2020-11-30 67.94 65.9 67.5 66.65 431500.0 66.65
2020-11-27 69.24 67.27 68.61 67.27 72500.0 67.27
2020-11-25 69.65 68.76 69.38 69.26 99400.0 68.78
2020-11-24 70.25 68.09 68.18 69.66 175000.0 69.17
2020-11-23 67.95 66.2 66.74 67.53 203600.0 67.06
2020-11-20 66.12 64.67 64.68 66.12 135600.0 65.66
2020-11-19 65.83 64.6 65.83 65.1 159000.0 64.64
2020-11-18 67.03 66.06 66.34 66.07 175200.0 65.61
2020-11-17 67.24 65.89 67.24 66.27 138200.0 65.81
2020-11-16 67.59 66.06 66.84 67.04 215000.0 66.57
2020-11-13 66.98 65.51 66.82 65.96 159000.0 65.5
2020-11-12 67.82 65.87 67.65 66.1 180000.0 65.64
2020-11-11 69.89 67.8 68.25 68.2 207300.0 67.72
2020-11-10 68.16 64.01 64.48 68.05 288300.0 67.57
2020-11-09 67.83 64.46 64.86 64.57 371900.0 64.12
2020-11-06 62.49 61.02 62.04 61.9 106500.0 61.47
2020-11-05 62.28 59.44 59.59 61.68 188000.0 61.25
2020-11-04 59.42 57.71 58.67 58.89 129700.0 58.48
2020-11-03 58.83 57.19 57.19 58.56 180400.0 58.15
2020-11-02 56.46 55.04 55.04 56.36 127200.0 55.97
2020-10-30 54.63 53.58 54.63 54.47 194500.0 54.09
2020-10-29 55.29 52.51 53.86 54.79 176200.0 54.41
2020-10-28 57.06 54.23 56.01 54.23 256500.0 53.85
2020-10-27 57.35 56.56 57.15 57.03 118100.0 56.63
2020-10-26 58.18 56.66 57.93 57.44 111100.0 57.04
2020-10-23 58.83 57.56 58.8 58.29 94400.0 57.88
2020-10-22 58.77 57.93 57.94 58.6 109600.0 58.19
2020-10-21 58.52 57.81 58.25 57.92 113700.0 57.51
2020-10-20 58.83 57.18 57.72 57.86 117400.0 57.45
2020-10-19 57.87 56.84 57.57 57.33 136000.0 56.93
2020-10-16 57.23 55.69 56.32 57.14 150300.0 56.74
2020-10-15 56.3 55.75 55.75 55.95 136700.0 55.56
2020-10-14 56.38 54.84 55.72 56.0 142500.0 55.61
2020-10-13 56.86 55.51 56.55 55.74 143100.0 55.35
2020-10-12 56.99 55.88 55.93 56.77 113000.0 56.37
2020-10-09 57.42 55.93 56.96 55.93 275800.0 55.54
2020-10-08 58.78 56.56 58.5 56.96 233100.0 56.56
2020-10-07 59.19 56.75 56.89 57.83 252200.0 57.43
2020-10-06 57.24 56.07 57.07 56.56 184000.0 56.16
2020-10-05 56.69 54.92 55.57 56.53 165500.0 56.13
2020-10-02 55.35 54.5 54.78 55.05 100500.0 54.66
2020-10-01 56.18 54.93 55.51 55.32 189300.0 54.93
2020-09-30 56.33 54.87 55.92 55.39 219800.0 55.0
2020-09-29 56.3 55.31 56.29 55.63 118000.0 55.24
2020-09-28 56.71 55.62 55.9 56.04 111700.0 55.65
2020-09-25 55.56 53.24 53.92 55.17 131900.0 54.78
2020-09-24 54.17 52.95 53.5 53.69 88500.0 53.31
2020-09-23 54.72 53.43 54.66 53.66 242300.0 53.28
2020-09-22 54.58 53.21 54.22 54.4 85900.0 54.02
2020-09-21 55.38 53.03 55.19 54.0 190700.0 53.62
2020-09-18 56.69 55.1 55.64 56.45 397300.0 56.05
2020-09-17 55.95 54.59 55.1 55.9 175700.0 55.51
2020-09-16 56.16 54.8 55.8 55.09 154800.0 54.7
2020-09-15 55.89 54.02 54.3 55.51 168900.0 55.12
2020-09-14 54.11 52.86 52.86 53.89 178900.0 53.51
2020-09-11 53.04 51.19 51.43 52.6 172100.0 52.23
2020-09-10 52.83 51.33 52.83 51.42 188200.0 51.06
2020-09-09 53.31 50.92 50.95 52.39 211700.0 52.02
2020-09-08 51.51 50.3 51.0 50.85 161400.0 50.49
2020-09-04 52.34 51.19 51.86 51.21 140700.0 50.85
2020-09-03 52.91 51.48 52.67 51.7 152300.0 51.34
2020-09-02 53.16 50.72 50.93 52.97 179600.0 52.6
2020-09-01 50.64 48.84 49.66 50.46 173300.0 50.11
2020-08-31 50.85 49.92 50.47 49.92 137700.0 49.57
2020-08-28 51.64 50.37 51.64 50.51 78600.0 50.16
2020-08-27 51.65 51.01 51.52 51.17 108000.0 50.33
2020-08-26 51.47 50.58 51.22 51.23 122200.0 50.39
2020-08-25 53.41 50.44 53.29 51.22 192100.0 50.38
2020-08-24 53.1 51.5 51.99 52.87 229600.0 52.0
2020-08-21 51.71 50.35 50.63 51.41 146900.0 50.57
2020-08-20 51.22 49.7 50.57 51.11 184400.0 50.27
2020-08-19 51.18 49.9 50.01 50.8 265700.0 49.97
2020-08-18 50.5 49.54 50.43 49.71 121100.0 48.89
2020-08-17 50.61 50.04 50.59 50.06 169500.0 49.24
2020-08-14 51.35 50.01 51.35 50.27 185300.0 49.44
2020-08-13 52.02 51.09 52.0 51.35 179100.0 50.51
2020-08-12 52.08 50.13 50.13 51.67 184500.0 50.82
2020-08-11 50.8 49.39 49.52 50.1 159600.0 49.28
2020-08-10 49.19 48.19 48.19 49.06 122400.0 48.25
2020-08-07 48.21 47.23 47.33 47.87 171700.0 47.08
2020-08-06 48.18 47.0 47.67 47.83 128900.0 47.04
2020-08-05 47.8 46.59 46.59 47.77 208600.0 46.99
2020-08-04 46.85 46.13 46.84 46.28 155100.0 45.52
2020-08-03 46.73 45.34 45.85 46.73 126800.0 45.96
2020-07-31 45.66 44.7 45.0 45.64 172200.0 44.89
2020-07-30 46.55 44.67 46.55 45.37 155700.0 44.63
2020-07-29 47.09 45.56 47.09 46.09 186900.0 45.33
2020-07-28 47.35 46.21 46.23 46.61 163300.0 45.84
2020-07-27 46.81 46.09 46.53 46.64 167100.0 45.87
2020-07-24 47.09 46.35 47.09 46.48 168600.0 45.72
2020-07-23 47.48 46.87 47.32 47.05 160800.0 46.28
2020-07-22 47.64 46.36 46.79 47.18 215700.0 46.41
2020-07-21 49.33 47.75 48.25 48.69 167700.0 47.89
2020-07-20 48.79 47.64 48.23 47.69 128900.0 46.91
2020-07-17 48.68 47.14 47.14 48.5 172000.0 47.7
2020-07-16 47.63 46.91 47.55 47.51 123600.0 46.73
2020-07-15 47.8 47.0 47.21 47.65 227800.0 46.87
2020-07-14 46.43 44.79 44.95 46.42 210600.0 45.66
2020-07-13 45.34 43.62 43.71 44.98 200500.0 44.24
2020-07-10 43.87 43.11 43.23 43.39 198100.0 42.68
2020-07-09 44.85 43.2 44.66 43.42 375400.0 42.71
2020-07-08 45.89 44.25 45.51 44.74 235600.0 44.01
2020-07-07 46.55 45.25 45.34 45.64 178000.0 44.89
2020-07-06 45.98 45.13 45.3 45.84 303200.0 45.09
2020-07-02 46.02 44.85 45.55 45.08 256200.0 44.34
2020-07-01 46.03 44.71 45.62 44.93 177200.0 44.19
2020-06-30 45.73 43.96 44.43 45.54 367500.0 44.79
2020-06-29 45.24 43.71 44.41 44.25 453500.0 43.52
2020-06-26 47.54 44.27 47.54 44.36 4123700.0 43.63
2020-06-25 49.41 47.36 49.15 47.84 566500.0 47.05
2020-06-24 50.46 49.06 49.85 49.15 366400.0 48.34
2020-06-23 51.25 49.89 50.87 50.15 391200.0 49.33
2020-06-22 51.29 50.03 50.63 50.32 398900.0 49.49
2020-06-19 51.75 50.18 50.55 50.59 510900.0 49.76
2020-06-18 50.18 48.91 49.44 50.0 262900.0 49.18
2020-06-17 49.64 48.8 49.47 49.61 191000.0 48.8
2020-06-16 50.19 48.4 49.14 49.5 372000.0 48.69
2020-06-15 48.1 46.08 46.61 47.84 298100.0 47.05
2020-06-12 48.87 47.11 48.05 47.31 311000.0 46.53
2020-06-11 49.27 46.83 48.38 46.83 287400.0 46.06
2020-06-10 50.19 48.85 49.76 49.42 277900.0 48.61
2020-06-09 51.13 49.43 51.0 49.76 319100.0 48.94
2020-06-08 51.8 49.84 50.0 51.28 399400.0 50.44
2020-06-05 49.71 48.64 48.71 49.29 119300.0 48.48
2020-06-04 49.46 47.02 47.65 48.02 428900.0 47.23
2020-06-03 48.13 46.12 46.49 47.51 319000.0 46.73
2020-06-02 46.55 44.64 45.0 46.31 198100.0 45.55
2020-06-01 44.83 42.86 43.05 44.58 432600.0 43.85
2020-05-29 43.86 42.36 42.83 43.4 283200.0 42.69
2020-05-28 43.67 42.51 43.67 43.06 94100.0 42.35
2020-05-27 44.65 43.25 44.62 43.7 110600.0 42.51
2020-05-26 44.93 43.57 44.93 43.6 87600.0 42.41
2020-05-22 44.31 43.3 44.0 44.1 68600.0 42.89
2020-05-21 45.13 43.6 44.85 43.99 91900.0 42.79
2020-05-20 46.68 44.82 46.47 44.89 100700.0 43.66
2020-05-19 46.55 45.13 45.45 45.96 120900.0 44.7
2020-05-18 45.95 44.48 44.93 45.39 81600.0 44.15
2020-05-15 43.97 42.91 43.47 43.71 96200.0 42.52
2020-05-14 43.71 42.47 43.46 43.47 124600.0 42.28
2020-05-13 46.0 43.56 45.68 44.06 198100.0 42.86
2020-05-12 47.81 45.97 47.42 46.0 178400.0 44.74
2020-05-11 46.91 42.84 43.65 46.91 197700.0 45.63
2020-05-08 43.6 41.83 42.29 43.48 159700.0 42.29
2020-05-07 42.1 41.25 41.31 41.48 119800.0 40.35
2020-05-06 43.01 40.94 42.78 41.18 67500.0 40.05
2020-05-05 43.41 41.56 41.56 42.76 399300.0 41.59
2020-05-04 41.75 40.75 41.19 41.67 337100.0 40.53
2020-05-01 41.5 40.57 41.12 41.41 126400.0 40.28
2020-04-30 42.43 40.86 41.74 41.86 307300.0 40.72
2020-04-29 42.06 39.57 39.6 42.05 305500.0 40.9
2020-04-28 40.5 39.21 39.81 39.36 205000.0 38.28
2020-04-27 39.87 37.65 37.74 39.67 191900.0 38.59
2020-04-24 38.42 37.5 37.58 37.74 394400.0 36.71
2020-04-23 38.88 37.91 38.66 38.08 162300.0 37.04
2020-04-22 38.75 37.8 37.81 38.33 160800.0 37.28
2020-04-21 38.07 37.2 37.81 37.63 330000.0 36.6
2020-04-20 39.76 37.75 39.65 38.47 195700.0 37.42
2020-04-17 40.27 38.34 38.89 40.27 178200.0 39.17
2020-04-16 37.97 37.13 37.85 37.58 259100.0 36.55
2020-04-15 39.83 37.3 39.72 37.57 243900.0 36.54
2020-04-14 40.68 39.06 40.3 39.94 263700.0 38.85
2020-04-13 40.76 38.88 40.76 40.2 260100.0 39.1
2020-04-09 41.44 39.51 39.89 40.93 333100.0 39.81
2020-04-08 40.51 37.7 38.12 39.38 401900.0 38.3
2020-04-07 39.35 37.2 38.53 38.38 325500.0 37.33
2020-04-06 37.58 36.07 36.07 37.06 379600.0 36.05
2020-04-03 36.85 34.71 36.59 35.29 433700.0 34.33
2020-04-02 37.69 34.2 34.3 36.59 310600.0 35.59
2020-04-01 35.79 34.0 35.79 34.2 287400.0 33.27
2020-03-31 42.63 32.54 38.63 32.54 104600.0 31.65