XNYS
Datos históricos de Brookfield Infrastructure Partners L.P.
Brookfield Infrastructure Partners L.P. · BIP
$38.10
▲ +1.00 (+2.70%)
Última operación · 10/10/2026, 18:17:29 UTC
- Variación en el periodo
- +7.91%
- Máximo
- US$44.04
- 30 de julio de 2026
- Mínimo
- US$33.21
- 8 de enero de 2026
- Volumen medio diario
- 0.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.92 | 37.34 | 36.71 | 37.10 | +0.57% | 523,176.598 |
| 8 oct 2026 | 37.50 | 37.54 | 36.53 | 36.89 | −1.50% | 704,136.924 |
| 7 oct 2026 | 37.14 | 37.63 | 36.90 | 37.45 | +0.05% | 725,505.361 |
| 6 oct 2026 | 36.38 | 37.73 | 36.38 | 37.43 | +3.48% | 894,712.809 |
| 5 oct 2026 | 36.71 | 36.71 | 35.69 | 36.17 | −0.96% | 831,339.21 |
| 2 oct 2026 | 36.03 | 36.90 | 36.03 | 36.52 | +2.04% | 1.15 M |
| 1 oct 2026 | 35.53 | 35.97 | 35.25 | 35.79 | +0.68% | 1.64 M |
| 30 sep 2026 | 35.80 | 35.91 | 35.36 | 35.55 | +0.17% | 1.02 M |
| 29 sep 2026 | 34.83 | 35.51 | 34.44 | 35.49 | +1.87% | 751,923.43 |
| 28 sep 2026 | 34.70 | 35.04 | 34.37 | 34.84 | +0.23% | 538,303.187 |
| 25 sep 2026 | 34.50 | 34.94 | 34.35 | 34.76 | +0.93% | 806,040.415 |
| 24 sep 2026 | 35.25 | 35.44 | 34.30 | 34.44 | −2.21% | 686,246.005 |
| 23 sep 2026 | 35.54 | 35.59 | 35.11 | 35.22 | −1.57% | 992,690.816 |
| 22 sep 2026 | 35.87 | 36.29 | 35.62 | 35.78 | −0.14% | 989,905.744 |
| 21 sep 2026 | 35.73 | 36.17 | 35.73 | 35.83 | −0.67% | 656,060.198 |
| 18 sep 2026 | 35.54 | 36.18 | 35.32 | 36.07 | +0.28% | 736,706.882 |
| 17 sep 2026 | 35.56 | 36.25 | 35.43 | 35.97 | +1.21% | 1.12 M |
| 16 sep 2026 | 35.03 | 35.93 | 35.03 | 35.54 | +1.43% | 742,557.813 |
| 15 sep 2026 | 35.82 | 35.99 | 35.03 | 35.04 | −1.71% | 696,127.908 |
| 14 sep 2026 | 36.73 | 36.73 | 35.02 | 35.65 | −3.34% | 1.53 M |
| 11 sep 2026 | 36.67 | 36.97 | 36.52 | 36.88 | +1.26% | 617,575.633 |
| 10 sep 2026 | 36.38 | 36.79 | 36.34 | 36.42 | −0.60% | 966,974.396 |
| 9 sep 2026 | 37.07 | 37.21 | 36.45 | 36.64 | −1.66% | 584,456.138 |
| 8 sep 2026 | 36.76 | 37.57 | 36.76 | 37.26 | +0.35% | 392,782.003 |
| 4 sep 2026 | 36.43 | 37.27 | 36.43 | 37.13 | +0.79% | 493,407.618 |
| 3 sep 2026 | 36.32 | 36.92 | 35.92 | 36.84 | +1.52% | 1.02 M |
| 2 sep 2026 | 37.21 | 37.31 | 36.27 | 36.29 | −2.21% | 950,545.184 |
| 1 sep 2026 | 37.28 | 37.66 | 36.36 | 37.11 | −1.83% | 1.5 M |
| 31 ago 2026 | 37.57 | 37.91 | 37.26 | 37.80 | −0.79% | 631,696.057 |
| 28 ago 2026 | 38.88 | 39.10 | 38.07 | 38.10 | −2.01% | 336,450.189 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.