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
2022-12-30 15.40 15.71 15.20 15.39 0.1M
2022-12-29 15.38 15.51 15.38 15.40 0.0M
2022-12-28 15.91 15.91 15.15 15.38 0.1M
2022-12-27 15.95 16.10 15.75 15.95 0.0M
2022-12-23 16.05 16.15 16.01 16.13 0.0M
2022-12-22 15.80 16.36 15.60 16.05 0.1M
2022-12-21 15.74 15.85 15.62 15.78 0.1M
2022-12-20 15.49 15.62 15.25 15.62 0.1M
2022-12-19 15.50 15.60 15.36 15.40 0.0M
2022-12-16 15.71 15.71 15.51 15.56 0.0M
2022-12-15 15.75 15.80 15.50 15.79 0.0M
2022-12-14 15.71 15.89 15.70 15.89 0.0M
2022-12-13 15.57 15.82 15.57 15.71 0.0M
2022-12-12 15.50 15.50 15.23 15.30 0.0M
2022-12-09 15.57 15.87 15.32 15.32 0.0M
2022-12-08 15.75 16.00 15.60 15.60 0.0M
2022-12-07 15.78 15.98 15.75 15.75 0.0M
2022-12-06 15.95 15.95 15.60 15.71 0.0M
2022-12-05 16.19 16.23 15.95 15.96 0.0M
2022-12-02 15.38 16.23 15.34 16.19 0.1M
2022-12-01 15.37 15.55 15.18 15.46 0.1M
2022-11-30 15.18 15.28 15.10 15.25 0.1M
2022-11-29 15.05 15.21 15.05 15.18 0.0M
2022-11-28 15.46 15.50 15.18 15.30 0.1M
2022-11-25 15.38 15.49 15.36 15.49 0.0M
2022-11-23 15.26 15.45 15.21 15.40 0.0M
2022-11-22 15.12 15.38 15.12 15.31 0.0M
2022-11-21 15.07 15.30 15.00 15.07 0.0M
2022-11-18 15.23 15.26 15.07 15.15 0.0M
2022-11-17 15.38 15.38 15.15 15.22 0.0M
2022-11-16 15.20 15.51 15.15 15.40 0.0M
2022-11-15 15.16 15.40 15.14 15.20 0.0M
2022-11-14 15.34 15.35 14.94 15.00 0.0M
2022-11-11 15.61 15.66 15.39 15.40 0.0M
2022-11-10 15.10 15.83 15.10 15.82 0.0M
2022-11-09 15.00 15.07 14.70 14.75 0.0M
2022-11-08 14.80 15.08 14.80 15.08 0.0M
2022-11-07 14.77 14.92 14.70 14.72 0.0M
2022-11-04 15.00 15.00 14.76 14.88 0.0M
2022-11-03 14.71 15.05 14.71 15.02 0.0M
2022-11-02 15.00 15.52 14.90 15.14 0.0M
2022-11-01 15.45 15.47 15.06 15.17 0.0M
2022-10-31 15.52 15.52 15.33 15.45 0.0M
2022-10-28 15.23 15.65 15.23 15.43 0.0M
2022-10-27 15.40 15.40 15.28 15.39 0.0M
2022-10-26 15.03 15.35 15.03 15.33 0.0M
2022-10-25 14.90 15.38 14.90 15.13 0.0M
2022-10-24 14.85 15.00 14.76 14.95 0.0M
2022-10-21 15.08 15.38 14.70 14.73 0.0M
2022-10-20 15.40 15.47 14.97 15.00 0.0M
2022-10-19 15.42 15.50 15.36 15.43 0.0M
2022-10-18 15.50 15.53 15.35 15.36 0.0M
2022-10-17 15.61 15.70 15.33 15.44 0.0M
2022-10-14 15.75 15.75 15.50 15.59 0.0M
2022-10-13 15.50 15.70 15.50 15.65 0.0M
2022-10-12 15.62 15.85 15.35 15.85 0.0M
2022-10-11 15.82 15.98 15.67 15.73 0.0M
2022-10-10 16.23 16.23 15.81 15.84 0.0M
2022-10-07 15.80 16.00 15.80 15.83 0.0M
2022-10-06 16.20 16.23 15.77 16.07 0.0M
2022-10-05 16.34 16.34 16.02 16.05 0.0M
2022-10-04 16.03 16.57 16.03 16.34 0.0M
2022-10-03 15.87 16.30 15.87 15.95 0.0M
2022-09-30 15.65 16.22 15.48 15.48 0.1M
2022-09-29 16.04 16.15 15.55 15.68 0.0M
2022-09-28 16.24 16.62 16.10 16.39 0.0M
2022-09-27 16.20 16.22 15.98 16.04 0.0M
2022-09-26 16.00 16.28 15.86 15.88 0.1M
2022-09-23 16.52 16.52 16.01 16.01 0.0M
2022-09-22 16.61 16.64 16.25 16.53 0.0M
2022-09-21 16.86 17.03 16.85 16.87 0.0M
2022-09-20 17.05 17.05 16.88 16.95 0.0M
2022-09-19 17.39 17.39 17.07 17.22 0.0M
2022-09-16 17.15 17.30 17.15 17.30 0.0M
2022-09-15 17.64 17.70 17.39 17.40 0.0M
2022-09-14 17.66 17.72 17.51 17.65 0.0M
2022-09-13 17.76 17.78 17.06 17.77 0.0M
2022-09-12 17.58 18.00 17.56 17.74 0.0M
2022-09-09 17.49 17.84 17.49 17.58 0.0M
2022-09-08 17.82 17.82 17.49 17.49 0.0M
2022-09-07 17.47 17.65 17.47 17.64 0.0M
2022-09-06 17.50 17.71 17.50 17.56 0.0M
2022-09-02 17.85 17.85 17.46 17.57 0.0M
2022-09-01 17.78 18.01 17.75 17.75 0.0M
2022-08-31 18.44 18.50 18.04 18.07 0.0M
2022-08-30 18.46 18.62 18.45 18.50 0.0M
2022-08-29 18.84 18.94 18.31 18.93 0.0M
2022-08-26 18.97 19.01 18.71 18.72 0.0M
2022-08-25 18.48 19.00 18.48 18.88 0.0M
2022-08-24 18.41 18.78 18.37 18.65 0.0M
2022-08-23 19.14 19.17 18.10 18.35 0.0M
2022-08-22 19.20 19.30 18.98 19.05 0.0M
2022-08-19 19.40 19.40 19.11 19.20 0.0M
2022-08-18 19.81 19.81 19.58 19.60 0.0M
2022-08-17 20.03 20.09 19.40 19.74 0.0M
2022-08-16 19.93 20.13 19.67 19.91 0.0M
2022-08-15 19.83 19.94 19.68 19.82 0.0M
2022-08-12 19.39 19.81 19.28 19.80 0.0M
2022-08-11 19.35 19.41 19.07 19.36 0.0M
2022-08-10 19.05 19.29 19.05 19.18 0.0M
2022-08-09 19.00 19.34 19.00 19.09 0.0M
2022-08-08 19.39 19.39 19.17 19.26 0.0M
2022-08-05 19.61 19.61 19.13 19.36 0.0M
2022-08-04 19.69 19.79 19.41 19.71 0.0M
2022-08-03 19.50 19.76 19.38 19.70 0.0M
2022-08-02 19.17 19.47 19.07 19.45 0.1M
2022-08-01 19.19 19.38 19.14 19.20 0.0M
2022-07-29 19.11 19.22 18.98 19.22 0.0M
2022-07-28 18.86 19.14 18.85 19.11 0.0M
2022-07-27 19.07 19.09 18.98 19.01 0.0M
2022-07-26 19.14 19.14 18.89 19.03 0.0M
2022-07-25 19.19 19.22 18.87 19.12 0.0M
2022-07-22 19.21 19.78 19.18 19.22 0.0M
2022-07-21 19.04 19.15 19.00 19.14 0.0M
2022-07-20 19.06 19.15 18.94 19.15 0.0M
2022-07-19 19.22 19.22 18.85 18.91 0.0M
2022-07-18 19.12 19.22 18.90 19.22 0.0M
2022-07-15 19.01 19.16 18.60 19.09 0.0M
2022-07-14 18.99 19.03 18.55 18.89 0.0M
2022-07-13 18.70 19.05 18.55 19.05 0.0M
2022-07-12 18.98 19.10 18.79 18.79 0.0M
2022-07-11 18.63 18.98 18.63 18.98 0.0M
2022-07-08 18.55 18.60 18.42 18.60 0.0M
2022-07-07 18.50 18.70 18.40 18.55 0.0M
2022-07-06 18.69 18.69 18.50 18.59 0.0M
2022-07-05 18.22 18.60 18.15 18.60 0.0M
2022-07-01 18.42 18.61 18.39 18.60 0.0M
2022-06-30 18.32 18.58 18.00 18.33 0.0M
2022-06-29 18.42 18.61 18.09 18.60 0.0M
2022-06-28 18.43 18.50 18.14 18.42 0.0M
2022-06-27 18.31 18.43 18.13 18.30 0.0M
2022-06-24 18.12 18.34 17.94 18.31 0.0M
2022-06-23 17.82 18.17 17.82 18.07 0.0M
2022-06-22 17.63 17.84 17.45 17.82 0.0M
2022-06-21 17.70 17.73 17.30 17.53 0.0M
2022-06-17 17.59 17.59 17.02 17.20 0.0M
2022-06-16 17.30 17.73 17.09 17.35 0.0M
2022-06-15 17.46 17.54 17.19 17.35 0.0M
2022-06-14 17.75 17.75 17.21 17.25 0.0M
2022-06-13 18.26 18.26 17.52 17.70 0.0M
2022-06-10 18.65 18.65 18.25 18.50 0.0M
2022-06-09 19.24 19.24 18.42 18.77 0.0M
2022-06-08 19.32 19.45 19.20 19.23 0.0M
2022-06-07 18.67 19.32 18.44 19.27 0.0M
2022-06-06 19.27 19.35 18.43 18.59 0.0M
2022-06-03 19.77 19.77 19.03 19.17 0.0M
2022-06-02 19.80 20.09 19.22 19.92 0.0M
2022-06-01 19.85 20.10 19.60 20.08 0.0M
2022-05-31 19.30 19.52 18.96 19.50 0.0M
2022-05-27 18.71 19.19 18.62 19.19 0.0M
2022-05-26 17.87 18.85 17.87 18.60 0.0M
2022-05-25 17.70 18.14 17.70 17.96 0.0M
2022-05-24 17.68 18.11 17.41 17.64 0.0M
2022-05-23 18.02 18.02 17.52 17.56 0.0M
2022-05-20 17.92 18.03 17.83 17.95 0.0M
2022-05-19 17.85 17.91 17.64 17.80 0.0M
2022-05-18 17.79 17.90 17.51 17.78 0.0M
2022-05-17 18.02 18.60 17.78 17.78 0.0M
2022-05-16 17.80 18.48 17.51 18.48 0.0M
2022-05-13 17.41 17.65 17.40 17.65 0.0M
2022-05-12 17.62 17.73 17.15 17.31 0.0M
2022-05-11 17.83 18.10 17.52 17.81 0.0M
2022-05-10 18.03 18.05 17.81 17.90 0.0M
2022-05-09 18.00 18.26 17.64 17.95 0.0M
2022-05-06 18.20 18.20 17.91 18.08 0.0M
2022-05-05 18.45 18.45 18.20 18.20 0.0M
2022-05-04 18.21 18.95 18.05 18.60 0.0M
2022-05-03 18.50 18.60 18.17 18.22 0.0M
2022-05-02 18.56 18.92 18.30 18.36 0.0M
2022-04-29 18.71 18.94 18.60 18.93 0.0M
2022-04-28 18.51 19.00 18.51 19.00 0.0M
2022-04-27 19.04 19.04 18.63 18.67 0.0M
2022-04-26 18.93 19.13 18.93 18.98 0.0M
2022-04-25 19.02 19.10 18.88 19.06 0.0M
2022-04-22 19.08 19.17 18.96 19.12 0.0M
2022-04-21 19.30 19.31 18.90 18.98 0.0M
2022-04-20 19.07 19.22 19.07 19.17 0.0M
2022-04-19 19.30 19.46 19.03 19.07 0.0M
2022-04-18 19.41 19.41 19.15 19.26 0.0M
2022-04-14 19.22 19.45 19.20 19.26 0.0M
2022-04-13 19.26 19.43 19.15 19.30 0.0M
2022-04-12 19.37 19.38 19.15 19.15 0.0M
2022-04-11 19.30 19.30 19.15 19.21 0.0M
2022-04-08 19.30 19.53 19.25 19.31 0.0M
2022-04-07 19.24 19.44 19.10 19.33 0.0M
2022-04-06 19.07 19.69 19.07 19.14 0.0M
2022-04-05 20.02 20.02 19.51 19.51 0.0M
2022-04-04 20.15 20.15 20.00 20.02 0.0M
2022-04-01 20.30 20.38 20.14 20.20 0.0M
2022-03-31 20.36 20.59 20.30 20.30 0.0M
2022-03-30 20.34 20.52 20.23 20.39 0.0M
2022-03-29 20.11 20.45 20.01 20.28 0.0M
2022-03-28 19.84 20.04 19.84 20.04 0.0M
2022-03-25 20.24 20.24 19.71 19.80 0.1M
2022-03-24 20.35 20.52 20.26 20.26 0.0M
2022-03-23 20.56 20.70 20.22 20.31 0.0M
2022-03-22 20.55 20.69 20.55 20.68 0.0M
2022-03-21 20.81 20.81 20.60 20.61 0.0M
2022-03-18 20.41 20.89 20.40 20.80 0.0M
2022-03-17 20.50 20.83 20.35 20.38 0.0M
2022-03-16 20.10 20.41 20.10 20.27 0.0M
2022-03-15 20.18 20.47 20.00 20.05 0.1M
2022-03-14 20.47 20.50 20.08 20.26 0.0M
2022-03-11 20.58 20.58 20.35 20.35 0.0M
2022-03-10 20.79 20.88 20.41 20.50 0.0M
2022-03-09 20.84 21.02 20.75 20.80 0.0M
2022-03-08 20.97 21.02 20.71 20.71 0.0M
2022-03-07 21.05 21.05 20.99 21.02 0.0M
2022-03-04 21.15 21.38 21.09 21.16 0.0M
2022-03-03 21.35 21.45 21.15 21.15 0.1M
2022-03-02 21.36 21.40 21.32 21.40 0.0M
2022-03-01 21.11 21.69 21.11 21.45 0.0M
2022-02-28 20.83 21.45 20.83 21.19 0.0M
2022-02-25 20.91 21.26 20.91 21.07 0.0M
2022-02-24 21.30 21.31 21.07 21.31 0.0M
2022-02-23 21.56 21.69 21.38 21.38 0.0M
2022-02-22 21.62 21.66 21.33 21.46 0.0M
2022-02-18 21.68 21.87 21.67 21.80 0.0M
2022-02-17 21.86 22.07 21.65 21.68 0.0M
2022-02-16 21.58 21.99 21.50 21.99 0.0M
2022-02-15 21.59 21.79 21.49 21.55 0.0M
2022-02-14 21.50 21.79 21.30 21.47 0.0M
2022-02-11 21.69 21.80 21.60 21.62 0.0M
2022-02-10 21.79 21.90 21.53 21.63 0.1M
2022-02-09 21.91 22.00 21.56 21.70 0.1M
2022-02-08 22.05 22.43 21.68 21.81 0.0M
2022-02-07 22.31 22.40 22.00 22.05 0.0M
2022-02-04 22.40 22.67 22.10 22.22 0.0M
2022-02-03 22.85 22.96 22.67 22.73 0.0M
2022-02-02 23.37 23.45 22.93 22.97 0.1M
2022-02-01 23.02 23.35 22.87 23.31 0.0M
2022-01-31 22.96 23.22 22.59 22.96 0.1M
2022-01-28 23.05 23.29 22.65 22.83 0.0M
2022-01-27 23.92 24.00 22.92 22.93 0.0M
2022-01-26 24.26 24.33 23.77 23.80 0.0M
2022-01-25 24.27 24.27 23.93 24.19 0.0M
2022-01-24 24.37 24.37 23.96 24.27 0.0M
2022-01-21 24.44 24.46 24.33 24.37 0.0M
2022-01-20 24.39 24.47 24.30 24.39 0.0M
2022-01-19 24.68 24.68 24.32 24.32 0.1M
2022-01-18 24.67 24.68 24.56 24.56 0.0M
2022-01-14 24.83 24.83 24.63 24.63 0.0M
2022-01-13 24.80 24.87 24.78 24.80 0.0M
2022-01-12 24.69 24.85 24.69 24.75 0.0M
2022-01-11 24.66 24.89 24.66 24.74 0.0M
2022-01-10 24.70 24.90 24.61 24.62 0.0M
2022-01-07 24.90 24.90 24.60 24.70 0.0M
2022-01-06 24.92 24.92 24.44 24.75 0.0M
2022-01-05 25.06 25.27 24.80 24.80 0.0M
2022-01-04 25.42 25.42 25.05 25.05 0.0M
2022-01-03 25.23 25.42 25.23 25.36 0.0M