Brookfield Infrastructure Partners L.P（BIP-UN.TO）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 51.89 | 51.89 | 50.20 | 50.22 | -2.43% | 304,346 |
| 2026-09-01 | 52.20 | 52.32 | 50.58 | 51.47 | -1.92% | 641,088 |
| 2026-08-31 | 52.20 | 52.53 | 51.67 | 52.48 | -0.85% | 429,248 |
| 2026-08-28 | 53.97 | 54.16 | 52.93 | 52.93 | -1.73% | 370,198 |
| 2026-08-27 | 53.78 | 54.00 | 53.50 | 53.86 | -0.04% | 332,872 |
| 2026-08-26 | 53.95 | 54.16 | 53.73 | 53.88 | +0.11% | 256,727 |
| 2026-08-25 | 53.32 | 54.49 | 53.27 | 53.82 | +0.79% | 458,574 |
| 2026-08-24 | 53.57 | 54.00 | 53.13 | 53.40 | -0.28% | 278,350 |
| 2026-08-21 | 54.00 | 54.08 | 53.35 | 53.55 | -0.45% | 368,550 |
| 2026-08-20 | 54.45 | 54.69 | 53.45 | 53.79 | -1.43% | 505,983 |
| 2026-08-19 | 53.52 | 54.57 | 53.40 | 54.57 | +2.38% | 515,789 |
| 2026-08-18 | 54.33 | 54.49 | 53.27 | 53.30 | -1.37% | 380,072 |
| 2026-08-17 | 54.73 | 54.87 | 53.92 | 54.04 | -2.14% | 343,489 |
| 2026-08-14 | 55.78 | 55.78 | 54.78 | 55.22 | -0.99% | 374,449 |
| 2026-08-13 | 54.86 | 55.87 | 54.86 | 55.77 | +1.42% | 351,152 |
| 2026-08-12 | 55.05 | 55.88 | 54.89 | 54.99 | +0.20% | 359,007 |
| 2026-08-11 | 53.24 | 55.37 | 53.24 | 54.88 | +3.61% | 583,357 |
| 2026-08-10 | 53.88 | 53.99 | 52.94 | 52.97 | -2.86% | 540,082 |
| 2026-08-07 | 54.83 | 55.26 | 53.93 | 54.53 | -0.31% | 482,189 |
| 2026-08-06 | 55.59 | 55.85 | 54.59 | 54.70 | -1.57% | 414,166 |
| 2026-08-05 | 56.76 | 56.83 | 54.78 | 55.57 | -1.02% | 732,444 |
| 2026-08-04 | 57.04 | 57.22 | 55.21 | 56.14 | -4.23% | 586,211 |
| 2026-07-31 | 59.01 | 59.47 | 57.93 | 58.62 | -0.54% | 429,300 |
| 2026-07-30 | 59.70 | 61.60 | 58.68 | 58.94 | -2.09% | 590,628 |
| 2026-07-29 | 59.17 | 60.20 | 58.57 | 60.20 | +1.83% | 521,393 |
| 2026-07-28 | 57.36 | 59.24 | 57.18 | 59.12 | +3.45% | 442,881 |
| 2026-07-27 | 57.79 | 58.19 | 56.60 | 57.15 | -0.97% | 246,084 |
| 2026-07-24 | 57.79 | 58.66 | 57.46 | 57.71 | -0.02% | 374,721 |
| 2026-07-23 | 56.03 | 57.88 | 55.99 | 57.72 | +1.87% | 340,410 |
| 2026-07-22 | 56.00 | 57.28 | 55.75 | 56.66 | +1.63% | 521,336 |
| 2026-07-21 | 55.15 | 56.00 | 54.75 | 55.75 | +0.98% | 378,003 |
| 2026-07-20 | 55.27 | 55.60 | 54.50 | 55.21 | +0.29% | 373,461 |
| 2026-07-17 | 55.25 | 55.30 | 54.70 | 55.05 | +0.27% | 437,888 |
| 2026-07-16 | 54.00 | 55.13 | 54.00 | 54.90 | +0.77% | 277,339 |
| 2026-07-15 | 53.29 | 54.86 | 53.29 | 54.48 | +1.55% | 390,605 |
| 2026-07-14 | 53.00 | 53.81 | 53.00 | 53.65 | +0.79% | 309,148 |
| 2026-07-13 | 53.27 | 53.78 | 53.00 | 53.23 | -0.08% | 178,664 |
| 2026-07-10 | 52.57 | 53.63 | 52.51 | 53.27 | +0.87% | 281,884 |
| 2026-07-09 | 52.79 | 53.35 | 52.65 | 52.81 | -0.26% | 237,309 |
| 2026-07-08 | 51.96 | 53.00 | 51.61 | 52.95 | +1.13% | 591,462 |
| 2026-07-07 | 52.86 | 53.42 | 52.33 | 52.36 | -1.21% | 382,111 |
| 2026-07-06 | 52.08 | 53.35 | 52.08 | 53.00 | +0.26% | 297,566 |
| 2026-07-03 | 52.04 | 53.12 | 52.04 | 52.86 | +0.76% | 324,598 |
| 2026-07-02 | 51.21 | 52.49 | 51.21 | 52.46 | +1.27% | 402,329 |
| 2026-06-30 | 51.77 | 51.96 | 51.40 | 51.80 | +0.02% | 291,494 |
| 2026-06-29 | 52.14 | 52.35 | 51.00 | 51.79 | -0.19% | 248,479 |
| 2026-06-26 | 51.72 | 52.69 | 51.64 | 51.89 | +0.52% | 329,457 |
| 2026-06-25 | 52.00 | 52.67 | 51.61 | 51.62 | -0.81% | 348,205 |
| 2026-06-24 | 52.38 | 52.65 | 51.75 | 52.04 | -0.31% | 524,261 |
| 2026-06-23 | 51.23 | 52.25 | 51.10 | 52.20 | +1.56% | 343,397 |
| 2026-06-22 | 52.61 | 52.87 | 51.27 | 51.40 | -1.36% | 420,390 |
| 2026-06-19 | 52.81 | 53.08 | 52.11 | 52.11 | -1.79% | 1,352,043 |
| 2026-06-18 | 53.00 | 53.46 | 52.80 | 53.06 | +0.47% | 428,538 |
| 2026-06-17 | 53.20 | 53.57 | 52.54 | 52.81 | -0.81% | 434,725 |
| 2026-06-16 | 53.42 | 53.85 | 53.18 | 53.24 | -0.21% | 268,429 |
| 2026-06-15 | 53.69 | 54.13 | 53.06 | 53.35 | -0.45% | 431,600 |
| 2026-06-12 | 53.57 | 54.18 | 53.30 | 53.59 | -0.07% | 494,103 |
| 2026-06-11 | 54.48 | 55.19 | 53.58 | 53.63 | -1.36% | 1,064,225 |
| 2026-06-10 | 53.58 | 54.81 | 53.58 | 54.37 | +0.83% | 313,592 |
| 2026-06-09 | 53.99 | 54.59 | 53.83 | 53.92 | -0.22% | 267,778 |
| 2026-06-08 | 54.21 | 54.95 | 53.70 | 54.04 | -0.11% | 343,760 |
| 2026-06-05 | 54.45 | 54.79 | 53.96 | 54.10 | -0.18% | 247,488 |
| 2026-06-04 | 54.18 | 54.66 | 53.54 | 54.20 | +0.43% | 631,018 |
| 2026-06-03 | 53.39 | 54.35 | 53.32 | 53.97 | +0.56% | 446,517 |
| 2026-06-02 | 53.43 | 54.57 | 53.43 | 53.67 | -0.33% | 547,617 |
| 2026-06-01 | 53.53 | 54.80 | 53.35 | 53.85 | -0.13% | 636,172 |
| 2026-05-29 | 54.10 | 54.28 | 53.33 | 53.92 | -1.05% | 473,484 |
| 2026-05-28 | 53.15 | 54.67 | 53.15 | 54.49 | +1.66% | 722,293 |
| 2026-05-27 | 53.63 | 53.99 | 52.78 | 53.60 | +0.02% | 386,941 |
| 2026-05-26 | 55.07 | 55.22 | 53.46 | 53.59 | -2.42% | 631,179 |
| 2026-05-25 | 54.90 | 55.23 | 54.68 | 54.92 | +0.24% | 163,375 |
| 2026-05-22 | 54.99 | 55.23 | 54.65 | 54.79 | +0.11% | 313,173 |
| 2026-05-21 | 54.08 | 55.29 | 54.00 | 54.73 | +1.60% | 506,906 |
| 2026-05-20 | 53.00 | 54.08 | 52.79 | 53.87 | +2.05% | 509,708 |
| 2026-05-19 | 52.61 | 53.24 | 52.55 | 52.79 | +1.01% | 473,456 |
| 2026-05-15 | 52.32 | 52.75 | 51.72 | 52.26 | -0.74% | 414,016 |
| 2026-05-14 | 52.49 | 53.49 | 52.49 | 52.65 | +0.30% | 476,050 |
| 2026-05-13 | 52.15 | 52.61 | 51.81 | 52.49 | +0.73% | 317,386 |
| 2026-05-12 | 50.98 | 52.30 | 50.98 | 52.11 | +1.82% | 577,270 |
| 2026-05-11 | 50.12 | 51.25 | 50.12 | 51.18 | +1.67% | 406,869 |
| 2026-05-08 | 50.41 | 50.62 | 49.74 | 50.34 | -0.18% | 503,905 |
| 2026-05-07 | 50.53 | 51.18 | 50.00 | 50.43 | -0.28% | 703,431 |
| 2026-05-06 | 49.53 | 50.80 | 49.53 | 50.57 | +2.43% | 768,209 |
| 2026-05-05 | 48.60 | 49.78 | 48.54 | 49.37 | +1.50% | 675,554 |
| 2026-05-04 | 48.99 | 49.19 | 47.80 | 48.64 | -1.14% | 463,154 |
| 2026-05-01 | 48.89 | 49.45 | 47.99 | 49.20 | +1.09% | 384,392 |
| 2026-04-30 | 48.00 | 49.34 | 47.95 | 48.67 | +1.86% | 791,000 |
| 2026-04-29 | 48.92 | 49.68 | 45.84 | 47.78 | -1.26% | 1,495,737 |
| 2026-04-28 | 48.83 | 49.47 | 48.34 | 48.39 | -1.61% | 444,686 |
| 2026-04-27 | 49.45 | 49.69 | 48.93 | 49.18 | -0.53% | 269,988 |
| 2026-04-24 | 49.08 | 49.69 | 48.73 | 49.44 | +0.67% | 497,288 |
| 2026-04-23 | 49.29 | 49.70 | 49.03 | 49.11 | -0.41% | 627,847 |
| 2026-04-22 | 49.75 | 49.92 | 49.06 | 49.31 | -0.26% | 331,692 |
| 2026-04-21 | 50.00 | 50.39 | 49.23 | 49.44 | -1.44% | 356,389 |
| 2026-04-20 | 49.84 | 50.78 | 49.80 | 50.16 | +0.18% | 401,957 |
| 2026-04-17 | 49.87 | 50.27 | 49.55 | 50.07 | +0.68% | 712,289 |
| 2026-04-16 | 50.99 | 50.99 | 49.68 | 49.73 | -2.01% | 369,143 |
| 2026-04-15 | 51.26 | 51.36 | 50.70 | 50.75 | -0.88% | 527,838 |
| 2026-04-14 | 50.55 | 51.32 | 50.44 | 51.20 | +1.15% | 328,211 |
| 2026-04-13 | 50.11 | 50.87 | 50.11 | 50.62 | +0.06% | 373,531 |
| 2026-04-10 | 50.45 | 51.27 | 50.45 | 50.59 | +0.02% | 362,595 |
| 2026-04-09 | 50.47 | 50.87 | 49.67 | 50.58 | -0.20% | 392,524 |
| 2026-04-08 | 50.88 | 51.04 | 50.47 | 50.68 | +1.95% | 437,612 |
| 2026-04-07 | 50.30 | 50.41 | 49.65 | 49.71 | -1.39% | 286,896 |
| 2026-04-06 | 50.94 | 51.27 | 50.25 | 50.41 | -0.67% | 342,608 |
| 2026-04-02 | 50.12 | 50.80 | 49.37 | 50.75 | +0.53% | 499,358 |
| 2026-04-01 | 50.44 | 50.71 | 50.14 | 50.48 | +0.60% | 358,303 |
| 2026-03-31 | 49.08 | 50.54 | 49.08 | 50.18 | +2.49% | 503,876 |
| 2026-03-30 | 49.21 | 49.59 | 48.50 | 48.96 | +0.97% | 394,907 |
| 2026-03-27 | 49.53 | 49.55 | 48.25 | 48.49 | -2.00% | 412,377 |
| 2026-03-26 | 49.36 | 49.76 | 48.78 | 49.48 | +0.69% | 309,424 |
| 2026-03-25 | 49.29 | 49.71 | 48.40 | 49.14 | +0.47% | 762,606 |
| 2026-03-24 | 48.94 | 49.05 | 48.02 | 48.91 | +0.35% | 421,921 |
| 2026-03-23 | 50.42 | 50.67 | 48.72 | 48.74 | -2.68% | 518,241 |
| 2026-03-20 | 49.87 | 50.69 | 49.51 | 50.08 | -0.02% | 1,816,966 |
| 2026-03-19 | 48.50 | 50.15 | 48.48 | 50.09 | +2.00% | 509,331 |
| 2026-03-18 | 50.00 | 50.00 | 48.90 | 49.11 | -2.17% | 459,514 |
| 2026-03-17 | 52.39 | 52.39 | 50.09 | 50.20 | -3.24% | 456,543 |
| 2026-03-16 | 52.01 | 52.99 | 51.70 | 51.88 | +0.21% | 433,886 |
| 2026-03-13 | 52.22 | 52.53 | 51.55 | 51.77 | +0.17% | 524,515 |
| 2026-03-12 | 52.10 | 52.44 | 51.44 | 51.68 | -2.05% | 902,703 |
| 2026-03-11 | 51.17 | 53.17 | 51.17 | 52.76 | +2.25% | 729,715 |
| 2026-03-10 | 49.85 | 51.81 | 49.83 | 51.60 | +3.30% | 671,304 |
| 2026-03-09 | 50.03 | 50.51 | 49.95 | 49.95 | -2.37% | 681,270 |
| 2026-03-06 | 51.19 | 51.55 | 50.70 | 51.16 | -1.62% | 520,509 |
| 2026-03-05 | 53.08 | 53.10 | 51.79 | 52.00 | -2.09% | 609,467 |
| 2026-03-04 | 53.82 | 54.11 | 53.08 | 53.11 | -1.12% | 481,013 |
| 2026-03-03 | 53.24 | 53.90 | 52.70 | 53.71 | -0.98% | 736,176 |
| 2026-03-02 | 53.00 | 55.18 | 52.38 | 54.24 | +1.94% | 778,995 |
| 2026-02-27 | 54.09 | 54.19 | 52.87 | 53.21 | -2.94% | 1,222,539 |
| 2026-02-26 | 53.88 | 54.97 | 53.88 | 54.82 | +1.80% | 506,492 |
| 2026-02-25 | 53.51 | 54.25 | 53.50 | 53.85 | +0.52% | 414,681 |
| 2026-02-24 | 53.37 | 54.07 | 53.21 | 53.57 | +1.13% | 489,892 |
| 2026-02-23 | 52.81 | 53.64 | 52.71 | 52.97 | +0.49% | 324,355 |
| 2026-02-20 | 52.06 | 53.08 | 51.94 | 52.71 | +0.88% | 373,648 |
| 2026-02-19 | 52.20 | 52.37 | 51.56 | 52.25 | -0.46% | 373,300 |
| 2026-02-18 | 52.83 | 52.89 | 52.08 | 52.49 | -0.51% | 229,697 |
| 2026-02-17 | 52.73 | 53.34 | 52.50 | 52.76 | -0.06% | 339,715 |
| 2026-02-13 | 52.61 | 52.97 | 52.41 | 52.79 | +0.48% | 489,058 |
| 2026-02-12 | 53.23 | 53.99 | 52.40 | 52.54 | -1.24% | 508,276 |
| 2026-02-11 | 53.03 | 53.80 | 52.65 | 53.20 | +0.72% | 494,952 |
| 2026-02-10 | 51.98 | 52.88 | 51.90 | 52.82 | +1.48% | 956,612 |
| 2026-02-09 | 51.93 | 52.34 | 51.72 | 52.05 | +0.21% | 776,373 |
| 2026-02-06 | 50.89 | 52.00 | 50.87 | 51.94 | +2.28% | 466,297 |
| 2026-02-05 | 50.27 | 50.87 | 49.74 | 50.78 | +1.20% | 494,017 |
| 2026-02-04 | 50.17 | 50.66 | 50.02 | 50.18 | +0.18% | 547,015 |
| 2026-02-03 | 50.31 | 50.50 | 49.74 | 50.09 | +0.28% | 705,857 |
| 2026-02-02 | 49.11 | 50.29 | 49.11 | 49.95 | +1.34% | 643,304 |
| 2026-01-30 | 48.95 | 49.79 | 48.90 | 49.29 | +0.82% | 783,842 |
| 2026-01-29 | 48.00 | 49.25 | 47.49 | 48.89 | +2.17% | 913,989 |
| 2026-01-28 | 47.85 | 48.41 | 47.68 | 47.85 | -0.21% | 361,456 |
| 2026-01-27 | 48.26 | 48.54 | 47.77 | 47.95 | -0.48% | 435,144 |
| 2026-01-26 | 47.96 | 48.44 | 47.93 | 48.18 | -0.35% | 539,441 |
| 2026-01-23 | 47.86 | 48.39 | 47.44 | 48.35 | +1.04% | 708,600 |
| 2026-01-22 | 47.67 | 48.45 | 47.65 | 47.85 | +0.27% | 400,953 |
| 2026-01-21 | 47.37 | 48.18 | 47.16 | 47.72 | +0.40% | 455,375 |
| 2026-01-20 | 48.10 | 48.29 | 47.09 | 47.53 | -1.72% | 655,099 |
| 2026-01-19 | 48.37 | 48.69 | 48.11 | 48.36 | -1.10% | 162,521 |
| 2026-01-16 | 48.20 | 49.14 | 48.17 | 48.90 | +0.99% | 320,714 |
| 2026-01-15 | 48.01 | 49.05 | 48.01 | 48.42 | +0.33% | 321,325 |
| 2026-01-14 | 47.96 | 48.46 | 47.84 | 48.26 | +0.63% | 355,699 |
| 2026-01-13 | 47.85 | 48.09 | 47.50 | 47.96 | +1.05% | 337,853 |
| 2026-01-12 | 46.63 | 47.70 | 46.50 | 47.46 | +1.24% | 434,500 |
| 2026-01-09 | 46.84 | 47.12 | 46.40 | 46.88 | +0.47% | 253,744 |
| 2026-01-08 | 46.23 | 47.09 | 46.08 | 46.66 | +0.71% | 293,174 |
| 2026-01-07 | 47.72 | 47.80 | 46.11 | 46.33 | -2.61% | 441,434 |
| 2026-01-06 | 47.67 | 47.88 | 46.81 | 47.57 | +0.13% | 212,564 |
| 2026-01-05 | 47.21 | 47.79 | 46.73 | 47.51 | +0.83% | 370,041 |
| 2026-01-02 | 47.94 | 47.98 | 46.85 | 47.12 | -1.24% | 320,917 |
| 2025-12-31 | 47.83 | 47.88 | 47.50 | 47.71 | +0.17% | 360,538 |
| 2025-12-30 | 47.66 | 48.10 | 47.50 | 47.63 | -0.04% | 731,679 |
| 2025-12-29 | 47.65 | 48.10 | 47.65 | 47.65 | -0.40% | 556,216 |
| 2025-12-24 | 47.68 | 48.14 | 47.68 | 47.84 | -0.04% | 129,194 |
| 2025-12-23 | 48.08 | 48.35 | 47.69 | 47.86 | -0.46% | 442,419 |
| 2025-12-22 | 47.97 | 48.48 | 47.54 | 48.08 | +0.31% | 347,014 |
| 2025-12-19 | 47.98 | 48.54 | 47.80 | 47.93 | +0.71% | 2,432,904 |
| 2025-12-18 | 47.23 | 48.53 | 47.20 | 47.59 | +1.23% | 502,021 |
| 2025-12-17 | 46.92 | 47.06 | 46.50 | 47.01 | +1.01% | 444,389 |
| 2025-12-16 | 46.92 | 47.00 | 46.05 | 46.54 | -0.96% | 479,439 |
| 2025-12-15 | 48.13 | 48.30 | 46.90 | 46.99 | -1.76% | 482,754 |
| 2025-12-12 | 48.16 | 48.46 | 47.70 | 47.83 | -1.01% | 302,380 |
| 2025-12-11 | 48.86 | 49.11 | 48.11 | 48.32 | -0.66% | 279,386 |
| 2025-12-10 | 48.31 | 49.13 | 48.18 | 48.64 | +0.54% | 546,923 |
| 2025-12-09 | 48.98 | 49.07 | 48.34 | 48.38 | -0.90% | 424,284 |
| 2025-12-08 | 49.08 | 49.08 | 48.50 | 48.82 | -0.81% | 733,917 |
| 2025-12-05 | 49.94 | 50.08 | 49.20 | 49.22 | -1.72% | 315,365 |
| 2025-12-04 | 50.71 | 50.71 | 49.91 | 50.08 | -1.34% | 306,209 |
| 2025-12-03 | 50.46 | 51.01 | 50.32 | 50.76 | +0.79% | 307,867 |
| 2025-12-02 | 49.81 | 50.57 | 49.42 | 50.36 | +1.06% | 297,811 |
| 2025-12-01 | 49.67 | 50.04 | 49.61 | 49.83 | -0.64% | 267,666 |
| 2025-11-28 | 50.26 | 50.67 | 49.94 | 50.15 | -0.71% | 130,659 |
| 2025-11-27 | 50.67 | 50.72 | 50.37 | 50.51 | -0.30% | 110,665 |
| 2025-11-26 | 50.33 | 50.83 | 50.33 | 50.66 | +0.50% | 235,203 |
| 2025-11-25 | 49.43 | 50.65 | 49.43 | 50.41 | +1.29% | 448,940 |
| 2025-11-24 | 50.07 | 50.15 | 49.30 | 49.77 | +0.30% | 284,403 |
| 2025-11-21 | 49.27 | 50.17 | 49.20 | 49.62 | +0.30% | 308,810 |
| 2025-11-20 | 49.39 | 50.08 | 48.98 | 49.47 | +0.71% | 541,467 |
| 2025-11-19 | 49.18 | 49.41 | 48.60 | 49.12 | +0.47% | 409,303 |
| 2025-11-18 | 49.27 | 49.38 | 48.69 | 48.89 | -1.39% | 396,279 |
| 2025-11-17 | 49.85 | 50.00 | 49.25 | 49.58 | -0.22% | 599,043 |
| 2025-11-14 | 49.50 | 49.79 | 49.17 | 49.69 | -0.52% | 314,424 |
| 2025-11-13 | 50.07 | 50.10 | 49.53 | 49.95 | -0.26% | 618,332 |
| 2025-11-12 | 50.14 | 50.37 | 50.01 | 50.08 | -0.04% | 351,911 |
| 2025-11-11 | 50.03 | 50.33 | 49.90 | 50.10 | +0.08% | 459,254 |
| 2025-11-10 | 49.59 | 50.60 | 49.51 | 50.06 | +1.42% | 487,928 |
| 2025-11-07 | 48.81 | 49.50 | 48.29 | 49.36 | +1.98% | 518,608 |
| 2025-11-06 | 48.85 | 48.87 | 48.17 | 48.40 | -1.00% | 392,621 |
| 2025-11-05 | 48.37 | 48.99 | 48.06 | 48.89 | +1.71% | 305,171 |
| 2025-11-04 | 47.92 | 48.22 | 47.55 | 48.07 | -0.04% | 229,389 |
| 2025-11-03 | 48.10 | 48.45 | 47.80 | 48.09 | +0.50% | 233,726 |
| 2025-10-31 | 47.31 | 48.26 | 47.11 | 47.85 | +0.57% | 511,830 |
| 2025-10-30 | 47.77 | 48.06 | 47.30 | 47.58 | -0.67% | 335,539 |
| 2025-10-29 | 48.09 | 48.42 | 47.31 | 47.90 | -0.85% | 435,705 |
| 2025-10-28 | 48.18 | 48.81 | 47.85 | 48.31 | +0.81% | 234,412 |
| 2025-10-27 | 47.98 | 48.05 | 47.51 | 47.92 | +0.21% | 204,112 |
| 2025-10-24 | 48.23 | 48.39 | 47.75 | 47.82 | -0.29% | 219,393 |
| 2025-10-23 | 47.82 | 48.16 | 47.57 | 47.96 | +0.06% | 229,841 |
| 2025-10-22 | 48.57 | 48.59 | 47.90 | 47.93 | -1.40% | 467,102 |
| 2025-10-21 | 48.68 | 48.91 | 48.32 | 48.61 | -0.49% | 179,935 |
| 2025-10-20 | 48.35 | 49.02 | 48.32 | 48.85 | +1.58% | 294,913 |
| 2025-10-17 | 47.72 | 48.35 | 47.59 | 48.09 | +0.69% | 309,116 |
| 2025-10-16 | 48.65 | 48.75 | 47.58 | 47.76 | -1.51% | 460,942 |
| 2025-10-15 | 49.18 | 49.58 | 48.44 | 48.49 | -0.84% | 359,721 |
| 2025-10-14 | 48.00 | 49.16 | 47.88 | 48.90 | +1.64% | 479,344 |
| 2025-10-10 | 47.53 | 48.56 | 47.49 | 48.11 | +0.67% | 483,942 |
| 2025-10-09 | 48.05 | 48.36 | 47.57 | 47.79 | -1.06% | 281,086 |
| 2025-10-08 | 48.35 | 48.41 | 48.00 | 48.30 | -0.08% | 318,374 |
| 2025-10-07 | 47.69 | 48.48 | 47.55 | 48.34 | +0.92% | 414,366 |
| 2025-10-06 | 47.75 | 48.28 | 47.39 | 47.90 | +0.50% | 311,872 |
| 2025-10-03 | 46.79 | 47.89 | 46.75 | 47.66 | +2.30% | 528,902 |
| 2025-10-02 | 46.49 | 46.82 | 45.88 | 46.59 | +0.74% | 345,796 |
| 2025-10-01 | 46.06 | 46.64 | 45.83 | 46.25 | +0.85% | 315,310 |
| 2025-09-30 | 46.17 | 46.49 | 45.55 | 45.86 | -0.43% | 420,528 |
| 2025-09-29 | 46.04 | 46.48 | 45.80 | 46.06 | -0.11% | 392,997 |
| 2025-09-26 | 44.44 | 46.15 | 44.40 | 46.11 | +4.91% | 716,277 |
| 2025-09-25 | 43.58 | 44.20 | 43.13 | 43.95 | +1.29% | 442,181 |
| 2025-09-24 | 43.80 | 44.02 | 43.38 | 43.39 | -0.46% | 450,062 |
| 2025-09-23 | 43.05 | 43.80 | 43.05 | 43.59 | +1.07% | 487,015 |
| 2025-09-22 | 42.58 | 43.37 | 42.45 | 43.13 | +1.13% | 434,065 |
| 2025-09-19 | 43.24 | 43.24 | 42.51 | 42.65 | -0.47% | 1,475,555 |
| 2025-09-18 | 42.52 | 43.06 | 42.42 | 42.85 | +1.35% | 388,518 |
| 2025-09-17 | 42.86 | 43.10 | 42.26 | 42.28 | -1.19% | 624,098 |
| 2025-09-16 | 42.36 | 42.91 | 42.10 | 42.79 | +0.80% | 680,453 |
| 2025-09-15 | 42.54 | 42.70 | 42.22 | 42.45 | +0.07% | 415,903 |
| 2025-09-12 | 42.68 | 42.73 | 42.35 | 42.42 | -0.84% | 361,642 |
| 2025-09-11 | 42.35 | 42.95 | 42.28 | 42.78 | +0.94% | 344,276 |
| 2025-09-10 | 42.32 | 42.71 | 42.32 | 42.38 | +0.19% | 214,599 |
| 2025-09-09 | 42.60 | 43.09 | 42.29 | 42.30 | -1.40% | 378,694 |
| 2025-09-08 | 42.20 | 42.95 | 42.10 | 42.90 | +1.49% | 254,885 |
| 2025-09-05 | 42.33 | 42.58 | 41.92 | 42.27 | +0.52% | 213,973 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：5月（+9.28%）。最弱月份：3月（-6.17%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Brookfield Infrastructure Partners L.P（BIP-UN.TO）最新收盤價是多少？
2026-09-02 收於 50.22，來自Closelook數據湖的每日價格紀錄。
BIP-UN.TO 的52週最高價和最低價是多少？
過去52週最高 61.60、最低 41.62（截至 2026-09-02）。
Brookfield Infrastructure Partners L.P 歷史上最強和最弱的月份是哪個？
歷史上，BIP-UN.TO 最強的日曆月份是5月（平均 +9.28%），最弱的是3月（平均 -6.17%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的420根日K線計算。