Brookfield Infrastructure Partners LP

BIP_pb
🏛️ 美国 →
17.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.91 16.04 15.91 15.91 0.0M
2023-12-28 16.01 16.19 15.85 16.06 0.0M
2023-12-27 16.10 16.22 16.05 16.13 0.0M
2023-12-26 16.10 16.10 15.91 16.10 0.0M
2023-12-22 15.96 16.12 15.89 16.10 0.0M
2023-12-21 15.73 15.85 15.60 15.84 0.0M
2023-12-20 15.60 15.88 15.56 15.59 0.0M
2023-12-19 15.53 15.68 15.46 15.60 0.0M
2023-12-18 15.52 15.93 15.36 15.44 0.0M
2023-12-15 15.59 15.88 15.52 15.69 0.0M
2023-12-14 15.33 15.87 15.29 15.73 0.1M
2023-12-13 14.98 15.33 14.96 15.25 0.1M
2023-12-12 15.04 15.05 15.00 15.04 0.0M
2023-12-11 15.14 15.15 14.85 15.00 0.0M
2023-12-08 15.22 15.22 15.06 15.12 0.0M
2023-12-07 15.24 15.24 15.20 15.22 0.0M
2023-12-06 15.23 15.34 15.15 15.19 0.0M
2023-12-05 15.17 15.32 15.12 15.19 0.0M
2023-12-04 15.21 15.39 15.12 15.24 0.0M
2023-12-01 15.42 15.42 15.30 15.37 0.0M
2023-11-30 15.15 15.45 15.05 15.45 0.1M
2023-11-29 15.20 15.38 15.00 15.11 0.1M
2023-11-28 15.77 15.77 15.46 15.51 0.0M
2023-11-27 15.75 15.79 15.60 15.77 0.0M
2023-11-24 15.67 15.80 15.52 15.80 0.0M
2023-11-22 15.81 15.82 15.52 15.52 0.0M
2023-11-21 15.78 15.87 15.67 15.69 0.0M
2023-11-20 15.95 15.95 15.67 15.67 0.0M
2023-11-17 15.74 15.87 15.74 15.85 0.0M
2023-11-16 15.91 15.95 15.76 15.82 0.0M
2023-11-15 16.00 16.23 15.96 15.96 0.0M
2023-11-14 16.31 16.38 15.95 16.00 0.0M
2023-11-13 15.80 16.35 15.80 15.97 0.0M
2023-11-10 15.87 15.89 15.72 15.80 0.0M
2023-11-09 16.35 16.35 15.70 15.70 0.0M
2023-11-08 16.73 16.73 16.07 16.18 0.0M
2023-11-07 16.92 16.92 16.67 16.67 0.0M
2023-11-06 16.91 16.93 16.75 16.87 0.0M
2023-11-03 16.22 16.90 16.22 16.88 0.0M
2023-11-02 15.88 16.22 15.45 16.22 0.0M
2023-11-01 15.49 15.49 14.79 15.31 0.0M
2023-10-31 14.82 15.27 14.75 14.77 0.0M
2023-10-30 14.87 15.47 14.70 14.70 0.0M
2023-10-27 15.25 15.25 14.98 15.01 0.0M
2023-10-26 15.45 15.45 14.91 15.11 0.0M
2023-10-25 15.30 15.43 15.30 15.30 0.0M
2023-10-24 15.45 15.75 15.26 15.29 0.0M
2023-10-23 15.99 16.01 15.27 15.42 0.0M
2023-10-20 15.51 15.51 15.31 15.42 0.0M
2023-10-19 15.85 16.15 15.52 15.52 0.0M
2023-10-18 15.75 16.00 15.73 15.77 0.0M
2023-10-17 15.64 15.77 15.64 15.73 0.0M
2023-10-16 15.95 15.95 15.85 15.85 0.0M
2023-10-13 16.32 16.32 15.81 15.84 0.0M
2023-10-12 16.48 16.48 16.11 16.11 0.0M
2023-10-11 16.46 16.46 16.38 16.42 0.0M
2023-10-10 16.00 16.40 15.99 16.27 0.0M
2023-10-09 16.03 16.04 15.90 16.00 0.0M
2023-10-06 16.28 16.28 15.98 16.16 0.0M
2023-10-05 15.93 16.50 15.93 16.46 0.0M
2023-10-04 15.85 15.87 15.53 15.81 0.0M
2023-10-03 16.35 16.50 15.45 15.78 0.0M
2023-10-02 16.78 17.04 16.40 16.47 0.0M
2023-09-29 16.75 16.89 16.65 16.65 0.0M
2023-09-28 16.60 16.90 16.52 16.52 0.0M
2023-09-27 16.74 17.00 16.50 16.50 0.0M
2023-09-26 16.86 16.86 16.50 16.61 0.0M
2023-09-25 17.15 17.22 16.70 16.75 0.0M
2023-09-22 17.08 17.11 16.96 17.08 0.0M
2023-09-21 16.92 17.12 16.92 17.07 0.0M
2023-09-20 16.93 17.30 16.91 17.25 0.0M
2023-09-19 16.94 17.39 16.94 17.20 0.0M
2023-09-18 17.00 17.19 17.00 17.01 0.0M
2023-09-15 17.16 17.19 17.00 17.10 0.0M
2023-09-14 17.00 17.00 16.96 16.98 0.0M
2023-09-13 16.96 16.96 16.87 16.92 0.0M
2023-09-12 16.97 16.97 16.75 16.96 0.0M
2023-09-11 17.00 17.02 16.93 16.97 0.0M
2023-09-08 16.91 17.00 16.88 16.98 0.0M
2023-09-07 16.96 17.00 16.73 16.93 0.0M
2023-09-06 16.96 17.09 16.84 17.00 0.0M
2023-09-05 17.02 17.10 16.96 17.01 0.0M
2023-09-01 17.33 17.38 17.09 17.24 0.0M
2023-08-31 16.89 17.42 16.86 17.38 0.0M
2023-08-30 16.96 17.06 16.78 16.87 0.0M
2023-08-29 17.00 17.15 17.00 17.07 0.0M
2023-08-28 17.15 17.15 16.92 17.00 0.0M
2023-08-25 17.00 17.13 16.96 16.96 0.0M
2023-08-24 17.08 17.08 16.86 16.86 0.0M
2023-08-23 16.93 17.25 16.90 16.91 0.0M
2023-08-22 17.19 17.19 16.92 16.93 0.0M
2023-08-21 17.16 17.21 16.97 17.00 0.0M
2023-08-18 17.01 17.21 17.01 17.01 0.0M
2023-08-17 17.25 17.25 17.00 17.00 0.0M
2023-08-16 17.24 17.24 16.98 16.98 0.0M
2023-08-15 17.01 17.20 17.00 17.16 0.0M
2023-08-14 17.00 17.15 16.96 17.00 0.0M
2023-08-11 16.97 17.26 16.92 16.95 0.0M
2023-08-10 17.23 17.37 16.92 16.92 0.0M
2023-08-09 17.13 17.29 17.00 17.00 0.0M
2023-08-08 16.99 17.15 16.99 17.02 0.0M
2023-08-07 17.27 17.27 16.92 16.92 0.0M
2023-08-04 16.92 17.13 16.92 17.01 0.0M
2023-08-03 16.96 16.96 16.91 16.94 0.0M
2023-08-02 17.00 17.00 16.93 16.98 0.0M
2023-08-01 16.95 17.00 16.90 16.91 0.0M
2023-07-31 16.89 17.00 16.81 16.95 0.0M
2023-07-28 16.81 17.09 16.81 16.81 0.0M
2023-07-27 17.50 17.50 16.91 16.95 0.0M
2023-07-26 17.30 17.30 17.14 17.17 0.0M
2023-07-25 17.35 17.80 17.20 17.30 0.0M
2023-07-24 17.46 17.46 17.20 17.20 0.0M
2023-07-21 17.45 17.45 17.18 17.45 0.0M
2023-07-20 17.29 17.46 17.24 17.43 0.0M
2023-07-19 17.13 17.34 17.08 17.34 0.0M
2023-07-18 17.44 17.46 17.02 17.15 0.0M
2023-07-17 17.57 17.57 17.00 17.18 0.0M
2023-07-14 17.93 17.93 17.00 17.23 0.0M
2023-07-13 17.80 17.80 17.40 17.50 0.0M
2023-07-12 17.55 17.73 17.51 17.51 0.0M
2023-07-11 17.38 17.50 17.20 17.33 0.0M
2023-07-10 17.18 17.50 17.18 17.40 0.0M
2023-07-07 17.07 17.45 17.02 17.25 0.0M
2023-07-06 17.90 17.90 17.00 17.00 0.0M
2023-07-05 18.60 18.60 18.07 18.07 0.0M
2023-07-03 18.55 18.79 18.55 18.57 0.0M
2023-06-30 17.28 18.70 17.10 18.70 0.0M
2023-06-29 17.03 17.13 16.95 17.13 0.0M
2023-06-28 17.18 17.42 17.00 17.05 0.0M
2023-06-27 17.32 17.32 17.03 17.03 0.0M
2023-06-26 17.78 17.78 16.99 16.99 0.0M
2023-06-23 17.02 17.21 16.97 16.97 0.0M
2023-06-22 17.28 17.28 17.00 17.00 0.0M
2023-06-21 17.05 17.20 17.04 17.18 0.0M
2023-06-20 17.90 17.90 17.10 17.21 0.0M
2023-06-16 17.67 17.67 17.45 17.45 0.0M
2023-06-15 18.09 18.09 17.60 17.61 0.0M
2023-06-14 18.40 18.40 17.85 17.85 0.0M
2023-06-13 18.48 18.59 18.38 18.40 0.0M
2023-06-12 18.54 18.54 18.13 18.16 0.0M
2023-06-09 18.38 18.54 18.38 18.54 0.0M
2023-06-08 18.36 18.65 18.11 18.38 0.0M
2023-06-07 18.42 18.69 18.02 18.32 0.0M
2023-06-06 18.89 18.90 18.65 18.74 0.0M
2023-06-05 18.90 18.90 18.10 18.81 0.0M
2023-06-02 18.34 19.01 18.18 18.90 0.0M
2023-06-01 17.61 18.23 17.55 17.69 0.0M
2023-05-31 18.38 18.38 17.30 17.99 0.0M
2023-05-30 16.84 17.55 16.84 17.40 0.0M
2023-05-26 17.00 17.00 16.82 17.00 0.0M
2023-05-25 17.39 17.39 16.85 16.85 0.0M
2023-05-24 17.97 18.16 16.95 16.95 0.0M
2023-05-23 17.30 17.99 17.09 17.09 0.0M
2023-05-22 16.85 17.30 16.85 17.30 0.0M
2023-05-19 17.30 17.30 16.90 17.30 0.0M
2023-05-18 17.30 17.30 17.23 17.27 0.0M
2023-05-17 17.28 17.28 17.11 17.11 0.0M
2023-05-16 17.30 17.30 16.80 16.80 0.0M
2023-05-15 17.30 17.30 16.61 16.85 0.0M
2023-05-12 17.24 17.24 16.98 16.98 0.0M
2023-05-11 16.62 17.23 16.62 17.23 0.0M
2023-05-10 16.86 17.52 16.86 17.13 0.0M
2023-05-09 17.11 17.11 16.78 16.78 0.0M
2023-05-08 16.79 17.10 16.53 16.62 0.0M
2023-05-05 16.68 17.19 16.63 16.63 0.0M
2023-05-04 16.93 16.93 16.50 16.62 0.0M
2023-05-03 17.10 17.10 16.85 16.85 0.0M
2023-05-02 17.51 17.51 16.90 17.21 0.0M
2023-05-01 17.48 17.73 17.29 17.45 0.0M
2023-04-28 17.12 17.94 17.12 17.94 0.0M
2023-04-27 17.43 17.43 17.00 17.00 0.0M
2023-04-26 17.51 17.51 17.24 17.29 0.0M
2023-04-25 17.76 18.02 17.50 17.50 0.0M
2023-04-24 17.68 17.97 17.63 17.65 0.0M
2023-04-21 17.56 17.75 17.53 17.55 0.0M
2023-04-20 17.67 17.70 17.56 17.64 0.0M
2023-04-19 17.80 17.80 17.53 17.55 0.0M
2023-04-18 17.96 17.96 17.71 17.80 0.0M
2023-04-17 17.69 18.07 17.69 18.07 0.0M
2023-04-14 17.45 17.75 17.45 17.57 0.0M
2023-04-13 17.16 17.69 17.16 17.42 0.0M
2023-04-12 18.66 18.66 17.08 17.51 0.0M
2023-04-11 18.50 18.50 18.27 18.49 0.0M
2023-04-10 18.20 18.93 18.20 18.50 0.0M
2023-04-06 18.37 18.44 18.37 18.44 0.0M
2023-04-05 18.75 18.75 18.15 18.20 0.0M
2023-04-04 18.69 18.84 18.58 18.75 0.0M
2023-04-03 18.87 18.94 18.51 18.51 0.0M
2023-03-31 19.15 19.19 18.50 18.58 0.0M
2023-03-30 18.89 18.89 18.70 18.85 0.0M
2023-03-29 17.04 19.63 17.04 18.78 0.1M
2023-03-28 17.10 17.14 16.97 17.13 0.0M
2023-03-27 17.14 17.14 16.85 16.99 0.0M
2023-03-24 17.14 17.14 16.90 16.90 0.0M
2023-03-23 16.96 17.10 16.91 17.10 0.0M
2023-03-22 17.06 17.13 16.74 16.85 0.0M
2023-03-21 16.85 17.10 16.85 16.98 0.0M
2023-03-20 16.88 16.98 16.59 16.60 0.0M
2023-03-17 17.02 17.08 16.51 16.57 0.0M
2023-03-16 16.60 17.14 16.50 17.02 0.0M
2023-03-15 16.67 16.99 16.49 16.63 0.0M
2023-03-14 16.94 17.24 16.60 16.66 0.0M
2023-03-13 16.99 16.99 16.54 16.55 0.0M
2023-03-10 17.25 17.47 16.84 16.98 0.0M
2023-03-09 18.05 18.05 17.22 17.22 0.0M
2023-03-08 18.16 18.16 18.04 18.04 0.0M
2023-03-07 18.23 18.23 18.07 18.07 0.0M
2023-03-06 18.49 18.49 18.20 18.22 0.0M
2023-03-03 18.18 18.42 18.10 18.39 0.0M
2023-03-02 18.40 18.40 17.85 17.94 0.0M
2023-03-01 18.80 18.80 18.34 18.34 0.0M
2023-02-28 18.50 18.80 18.04 18.80 0.0M
2023-02-27 18.61 18.71 18.28 18.40 0.0M
2023-02-24 18.95 18.95 18.70 18.75 0.0M
2023-02-23 18.71 18.95 18.59 18.95 0.0M
2023-02-22 18.23 18.68 18.23 18.68 0.0M
2023-02-21 18.96 18.96 17.81 18.12 0.0M
2023-02-17 19.02 19.09 18.90 18.91 0.0M
2023-02-16 19.19 19.19 18.90 18.92 0.0M
2023-02-15 18.85 19.02 18.85 19.00 0.0M
2023-02-14 18.98 19.18 18.97 18.99 0.0M
2023-02-13 18.99 19.06 18.78 18.94 0.0M
2023-02-10 18.94 18.95 18.71 18.76 0.0M
2023-02-09 18.99 19.16 18.97 19.01 0.0M
2023-02-08 18.99 19.20 18.86 19.20 0.0M
2023-02-07 18.90 18.97 18.55 18.85 0.0M
2023-02-06 18.95 19.10 18.95 18.97 0.0M
2023-02-03 19.49 19.49 18.95 19.05 0.0M
2023-02-02 19.69 19.89 19.16 19.58 0.0M
2023-02-01 19.59 19.59 19.40 19.41 0.0M
2023-01-31 19.50 19.55 19.22 19.55 0.0M
2023-01-30 19.12 19.46 19.00 19.36 0.0M
2023-01-27 19.05 19.14 18.99 19.07 0.0M
2023-01-26 19.00 19.16 18.96 19.05 0.0M
2023-01-25 18.81 19.00 18.81 19.00 0.0M
2023-01-24 18.70 19.00 18.67 18.82 0.0M
2023-01-23 18.80 19.00 18.80 19.00 0.0M
2023-01-20 18.66 18.81 18.52 18.80 0.0M
2023-01-19 18.67 18.84 18.66 18.73 0.0M
2023-01-18 18.35 18.66 18.00 18.66 0.0M
2023-01-17 17.58 18.43 17.36 18.43 0.0M
2023-01-13 17.33 17.56 17.33 17.56 0.0M
2023-01-12 17.32 17.42 17.13 17.21 0.0M
2023-01-11 17.48 17.48 17.12 17.12 0.0M
2023-01-10 17.55 17.59 17.21 17.23 0.0M
2023-01-09 17.60 17.60 17.45 17.45 0.0M
2023-01-06 16.57 17.58 16.57 17.51 0.0M
2023-01-05 16.10 16.73 16.10 16.73 0.0M
2023-01-04 16.05 16.70 15.94 16.10 0.0M
2023-01-03 15.88 16.06 15.76 15.90 0.0M