Brookfield Infrastructure Partners LP (BIP_pb)

BIP_pb
🏛️ 미국 →
17.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.29 25.37 25.28 25.33 0.0M
2021-12-30 25.23 25.25 25.23 25.25 0.0M
2021-12-29 25.13 25.20 25.11 25.15 0.0M
2021-12-28 25.09 25.15 25.09 25.11 0.0M
2021-12-27 25.10 25.22 25.02 25.04 0.0M
2021-12-23 25.09 25.11 25.09 25.11 0.0M
2021-12-22 25.13 25.21 25.06 25.19 0.0M
2021-12-21 25.19 25.19 25.06 25.06 0.0M
2021-12-20 25.11 25.27 25.11 25.14 0.0M
2021-12-17 25.29 25.30 25.09 25.11 0.0M
2021-12-16 25.14 25.22 25.09 25.19 0.0M
2021-12-15 25.06 25.12 25.00 25.09 0.0M
2021-12-14 25.14 25.22 25.14 25.22 0.0M
2021-12-13 25.20 25.25 25.20 25.22 0.0M
2021-12-10 25.09 25.16 25.09 25.16 0.0M
2021-12-09 25.26 25.29 25.26 25.29 0.0M
2021-12-08 25.18 25.27 25.18 25.27 0.0M
2021-12-07 25.26 25.38 25.16 25.24 0.0M
2021-12-06 25.22 25.22 25.14 25.18 0.0M
2021-12-03 25.27 25.27 25.03 25.15 0.0M
2021-12-02 25.15 25.27 25.08 25.15 0.0M
2021-12-01 25.08 25.32 25.00 25.15 0.0M
2021-11-30 25.09 25.09 25.01 25.04 0.0M
2021-11-29 24.96 25.09 24.96 25.08 0.0M
2021-11-26 25.15 25.15 25.15 25.15 0.0M
2021-11-24 25.19 25.28 25.19 25.25 0.0M
2021-11-23 25.28 25.32 25.17 25.23 0.0M
2021-11-22 25.39 25.43 25.26 25.27 0.0M
2021-11-19 25.32 25.35 25.29 25.33 0.0M
2021-11-18 25.34 25.42 25.26 25.26 0.0M
2021-11-17 25.30 25.37 25.26 25.30 0.0M
2021-11-16 25.26 25.34 25.26 25.26 0.1M
2021-11-15 25.20 25.28 25.17 25.21 0.0M
2021-11-12 25.17 25.22 25.15 25.17 0.0M
2021-11-11 25.30 25.37 25.11 25.11 0.0M
2021-11-10 25.38 25.39 25.27 25.28 0.1M
2021-11-09 25.40 25.55 25.35 25.39 0.0M
2021-11-08 25.39 25.42 25.30 25.39 0.0M
2021-11-05 25.47 25.52 25.45 25.46 0.0M
2021-11-04 25.55 25.55 25.48 25.48 0.0M
2021-11-03 25.40 25.50 25.35 25.39 0.0M
2021-11-02 25.41 25.41 25.22 25.40 0.0M
2021-11-01 25.30 25.41 25.29 25.41 0.0M
2021-10-29 25.24 25.32 25.24 25.32 0.0M
2021-10-28 25.30 25.34 25.24 25.25 0.0M
2021-10-27 25.13 25.25 25.13 25.23 0.0M
2021-10-26 25.24 25.27 25.20 25.24 0.0M
2021-10-25 25.15 25.19 25.14 25.18 0.0M
2021-10-22 25.17 25.17 25.10 25.10 0.0M
2021-10-21 25.10 25.18 25.07 25.11 0.0M
2021-10-20 25.10 25.21 25.10 25.16 0.0M
2021-10-19 25.22 25.24 25.03 25.09 0.0M
2021-10-18 25.41 25.41 25.11 25.22 0.0M
2021-10-15 25.60 25.60 25.35 25.35 0.0M
2021-10-14 25.63 25.63 25.46 25.48 0.0M
2021-10-13 25.38 25.57 25.26 25.37 0.0M
2021-10-12 25.47 25.55 25.44 25.49 0.0M
2021-10-11 25.40 25.54 25.33 25.33 0.0M
2021-10-08 25.35 25.39 25.30 25.34 0.0M
2021-10-07 25.34 25.52 25.30 25.43 0.0M
2021-10-06 25.35 25.58 25.25 25.50 0.0M
2021-10-05 25.46 25.46 25.39 25.45 0.0M
2021-10-04 25.58 25.58 25.34 25.49 0.1M
2021-10-01 25.49 25.49 25.34 25.34 0.0M
2021-09-30 25.41 25.42 25.25 25.42 0.0M
2021-09-29 25.13 25.36 25.13 25.34 0.0M
2021-09-28 25.11 25.15 24.98 25.04 0.1M
2021-09-27 25.26 25.26 25.14 25.21 0.0M
2021-09-24 25.36 25.36 25.20 25.20 0.0M
2021-09-23 25.41 25.48 25.29 25.36 0.0M
2021-09-22 25.26 25.39 25.25 25.39 0.0M
2021-09-21 25.21 25.28 25.17 25.22 0.0M
2021-09-20 25.18 25.28 25.08 25.18 0.0M
2021-09-17 25.23 25.29 25.18 25.23 0.0M
2021-09-16 25.16 25.29 25.16 25.19 0.0M
2021-09-15 25.13 25.20 25.12 25.16 0.0M
2021-09-14 25.19 25.20 25.09 25.12 0.0M
2021-09-13 25.19 25.19 25.11 25.14 0.0M
2021-09-10 25.25 25.26 25.13 25.13 0.0M
2021-09-09 25.27 25.27 25.21 25.26 0.0M
2021-09-08 25.33 25.34 25.24 25.24 0.0M
2021-09-07 25.32 25.34 25.21 25.28 0.0M
2021-09-03 25.39 25.39 25.32 25.38 0.0M
2021-09-02 25.44 25.44 25.29 25.34 0.1M
2021-09-01 25.35 25.43 25.29 25.42 0.0M
2021-08-31 25.35 25.40 25.25 25.29 0.0M
2021-08-30 25.27 25.39 25.27 25.39 0.0M
2021-08-27 25.49 25.68 25.40 25.68 0.0M
2021-08-26 25.58 25.59 25.55 25.56 0.0M
2021-08-25 25.60 25.60 25.50 25.60 0.0M
2021-08-24 25.50 25.64 25.50 25.61 0.0M
2021-08-23 25.43 25.62 25.42 25.59 0.0M
2021-08-20 25.39 25.44 25.38 25.43 0.0M
2021-08-19 25.32 25.39 25.32 25.39 0.0M
2021-08-18 25.42 25.42 25.33 25.38 0.0M
2021-08-17 25.44 25.48 25.34 25.40 0.0M
2021-08-16 25.41 25.44 25.35 25.40 0.0M
2021-08-13 25.45 25.45 25.32 25.33 0.0M
2021-08-12 25.35 25.44 25.30 25.32 0.0M
2021-08-11 25.27 25.34 25.27 25.33 0.0M
2021-08-10 25.41 25.41 25.24 25.25 0.0M
2021-08-09 25.40 25.43 25.35 25.35 0.0M
2021-08-06 25.50 25.50 25.38 25.38 0.0M
2021-08-05 25.39 25.53 25.39 25.42 0.0M
2021-08-04 25.25 25.39 25.25 25.35 0.0M
2021-08-03 25.25 25.36 25.24 25.30 0.0M
2021-08-02 25.34 25.42 25.25 25.28 0.0M
2021-07-30 25.22 25.38 25.22 25.29 0.0M
2021-07-29 25.23 25.35 25.18 25.28 0.0M
2021-07-28 25.14 25.23 25.13 25.22 0.0M
2021-07-27 25.20 25.20 25.06 25.14 0.0M
2021-07-26 25.23 25.25 25.15 25.20 0.0M
2021-07-23 25.15 25.28 25.10 25.20 0.1M
2021-07-22 25.26 25.34 25.12 25.19 0.1M
2021-07-21 25.19 25.32 25.14 25.26 0.0M
2021-07-20 25.37 25.37 25.10 25.14 0.2M
2021-07-19 25.50 25.50 25.36 25.40 0.0M
2021-07-16 25.57 25.70 25.42 25.45 0.0M
2021-07-15 25.68 25.84 25.56 25.69 0.0M
2021-07-14 25.74 25.95 25.70 25.75 0.0M
2021-07-13 26.00 26.14 25.80 25.80 0.0M
2021-07-12 26.24 26.24 25.98 26.01 0.0M
2021-07-09 26.10 26.12 26.08 26.08 0.0M
2021-07-08 26.13 26.15 26.10 26.12 0.0M
2021-07-07 26.26 26.32 26.17 26.21 0.0M
2021-07-06 26.15 26.19 26.05 26.14 0.0M
2021-07-02 26.02 26.25 25.99 26.20 0.0M
2021-07-01 25.85 26.04 25.84 26.01 0.0M
2021-06-30 25.52 26.01 25.37 26.01 0.1M
2021-06-29 25.40 25.61 25.35 25.44 0.0M
2021-06-28 25.39 25.40 25.35 25.40 0.0M
2021-06-25 25.42 25.42 25.25 25.35 0.0M
2021-06-24 25.42 25.45 25.35 25.35 0.0M
2021-06-23 25.38 25.41 25.25 25.41 0.0M
2021-06-22 25.23 25.37 25.23 25.36 0.0M
2021-06-21 25.30 25.30 25.15 25.21 0.0M
2021-06-18 25.22 25.29 25.17 25.27 0.0M
2021-06-17 25.22 25.22 25.17 25.21 0.0M
2021-06-16 25.18 25.18 25.09 25.18 0.0M
2021-06-15 25.10 25.18 25.10 25.11 0.0M
2021-06-14 25.05 25.09 25.05 25.09 0.0M
2021-06-11 25.04 25.06 24.98 25.06 0.0M
2021-06-10 25.06 25.07 25.00 25.00 0.0M
2021-06-09 25.03 25.07 25.03 25.07 0.0M
2021-06-08 25.04 25.07 25.01 25.03 0.0M
2021-06-07 25.08 25.08 25.01 25.04 0.0M
2021-06-04 25.07 25.10 25.00 25.04 0.0M
2021-06-03 25.14 25.14 25.07 25.07 0.0M
2021-06-02 24.90 25.07 24.90 25.07 0.0M
2021-06-01 24.98 25.00 24.82 24.89 0.0M
2021-05-28 24.84 24.95 24.77 24.94 0.0M
2021-05-27 24.85 24.86 24.77 24.80 0.0M
2021-05-26 25.05 25.09 24.95 25.06 0.0M
2021-05-25 25.15 25.15 25.01 25.01 0.0M
2021-05-24 25.18 25.20 25.12 25.15 0.0M
2021-05-21 25.08 25.22 25.08 25.17 0.0M
2021-05-20 25.09 25.14 24.97 25.14 0.0M
2021-05-19 24.99 25.05 24.91 25.01 0.0M
2021-05-18 25.02 25.07 24.96 25.07 0.0M
2021-05-17 25.02 25.02 24.91 25.00 0.0M
2021-05-14 24.79 24.95 24.76 24.89 0.0M
2021-05-13 24.86 24.86 24.69 24.69 0.0M
2021-05-12 24.87 24.91 24.55 24.73 0.0M
2021-05-11 25.10 25.10 24.85 24.90 0.1M
2021-05-10 25.37 25.39 25.15 25.20 0.0M
2021-05-07 25.30 25.49 25.30 25.34 0.0M
2021-05-06 25.20 25.26 25.18 25.22 0.0M
2021-05-05 25.25 25.25 25.19 25.19 0.0M
2021-05-04 25.19 25.30 25.19 25.25 0.0M
2021-05-03 25.20 25.28 25.16 25.16 0.0M
2021-04-30 25.24 25.28 25.10 25.10 0.0M
2021-04-29 25.41 25.42 25.19 25.22 0.0M
2021-04-28 25.53 25.59 25.39 25.39 0.0M
2021-04-27 25.51 25.63 25.51 25.57 0.0M
2021-04-26 25.46 25.56 25.46 25.54 0.0M
2021-04-23 25.48 25.48 25.47 25.47 0.0M
2021-04-22 25.26 25.30 25.25 25.29 0.0M
2021-04-21 25.19 25.29 25.19 25.27 0.0M
2021-04-20 25.26 25.26 25.16 25.20 0.0M
2021-04-19 25.36 25.47 25.18 25.18 0.0M
2021-04-16 25.33 25.38 25.32 25.35 0.0M
2021-04-15 25.28 25.35 25.27 25.30 0.0M
2021-04-14 25.35 25.38 25.23 25.26 0.0M
2021-04-13 25.24 25.48 25.21 25.31 0.0M
2021-04-12 25.30 25.30 25.19 25.19 0.0M
2021-04-09 25.27 25.27 25.15 25.25 0.0M
2021-04-08 25.60 25.60 25.28 25.42 0.0M
2021-04-07 25.50 25.66 25.41 25.66 0.0M
2021-04-06 25.32 25.55 25.29 25.49 0.0M
2021-04-05 25.35 25.51 25.22 25.50 0.0M
2021-04-01 25.20 25.34 25.20 25.33 0.0M
2021-03-31 25.10 25.25 25.09 25.23 0.0M
2021-03-30 25.11 25.15 25.04 25.11 0.0M
2021-03-29 25.00 25.12 24.99 25.11 0.0M
2021-03-26 24.95 25.00 24.95 25.00 0.0M
2021-03-25 24.95 25.10 24.95 24.95 0.0M
2021-03-24 24.98 25.07 24.85 24.92 0.0M
2021-03-23 24.99 25.01 24.86 24.88 0.0M
2021-03-22 24.82 24.98 24.82 24.91 0.0M
2021-03-19 24.75 24.89 24.75 24.80 0.0M
2021-03-18 25.01 25.01 24.71 24.71 0.0M
2021-03-17 25.11 25.14 25.02 25.02 0.0M
2021-03-16 25.15 25.15 25.01 25.08 0.0M
2021-03-15 24.99 25.15 24.99 25.14 0.0M
2021-03-12 24.99 24.99 24.83 24.97 0.0M
2021-03-11 24.99 25.08 24.99 25.06 0.0M
2021-03-10 24.95 24.99 24.90 24.96 0.1M
2021-03-09 24.95 24.99 24.79 24.86 0.0M
2021-03-08 24.80 24.91 24.78 24.90 0.0M
2021-03-05 24.85 24.85 24.59 24.79 0.1M
2021-03-04 24.93 25.00 24.82 24.82 0.1M
2021-03-03 24.72 24.95 24.65 24.90 0.0M
2021-03-02 24.58 24.85 24.58 24.80 0.0M
2021-03-01 24.59 24.68 24.53 24.63 0.0M
2021-02-26 24.21 24.63 24.21 24.63 0.0M
2021-02-25 24.76 24.76 24.09 24.19 0.0M
2021-02-24 24.90 24.90 24.81 24.84 0.0M
2021-02-23 25.00 25.05 24.91 24.99 0.1M
2021-02-22 25.15 25.15 25.00 25.00 0.0M
2021-02-19 25.19 25.24 25.10 25.15 0.0M
2021-02-18 25.20 25.23 25.09 25.23 0.0M
2021-02-17 25.16 25.31 25.15 25.25 0.0M
2021-02-16 25.25 25.47 25.07 25.20 0.1M
2021-02-12 25.30 25.37 25.18 25.35 0.0M
2021-02-11 25.31 25.45 25.30 25.35 0.1M
2021-02-10 25.50 25.54 25.46 25.49 0.2M
2021-02-09 25.35 25.49 25.31 25.49 0.0M
2021-02-08 25.50 25.50 25.34 25.36 0.0M
2021-02-05 25.53 25.53 25.34 25.35 0.1M
2021-02-04 25.24 25.58 25.17 25.45 0.1M
2021-02-03 25.14 25.40 25.05 25.24 0.2M
2021-02-02 25.02 25.18 24.96 25.07 0.2M
2021-02-01 24.95 25.00 24.89 24.92 0.1M
2021-01-29 25.00 25.10 24.76 24.85 1.1M
2021-01-28 24.84 25.00 24.81 24.95 0.3M
2021-01-27 24.74 24.84 24.66 24.80 0.3M
2021-01-26 24.65 24.80 24.57 24.75 0.1M
2021-01-25 24.74 24.80 24.61 24.75 0.1M
2021-01-22 24.70 24.75 24.70 24.75 0.1M
2021-01-21 24.75 24.75 24.65 24.71 0.1M
2021-01-20 24.35 24.72 24.35 24.70 0.4M
2021-01-19 24.80 24.80 24.50 24.60 0.1M
2021-01-15 24.90 24.90 24.55 24.74 0.4M
2021-01-14 24.85 24.90 24.81 24.87 2.1M