Brookfield Global Infrastructure (BGI_u)

BGI_u
🏛️ Canadá →
6.30
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 6.70 6.70 6.61 6.62 0.0M
2021-12-30 6.72 6.77 6.61 6.74 0.0M
2021-12-29 6.85 6.90 6.60 6.63 0.1M
2021-12-24 6.71 6.86 6.67 6.75 0.0M
2021-12-23 6.60 6.75 6.60 6.66 0.0M
2021-12-22 6.32 6.66 6.32 6.58 0.0M
2021-12-21 6.50 6.65 6.25 6.33 0.1M
2021-12-20 6.49 6.62 6.43 6.50 0.0M
2021-12-17 6.46 6.52 6.45 6.50 0.0M
2021-12-16 6.44 6.52 6.43 6.52 0.0M
2021-12-15 6.58 6.58 6.43 6.44 0.0M
2021-12-14 6.40 6.55 6.39 6.54 0.0M
2021-12-13 6.50 6.51 6.45 6.45 0.0M
2021-12-10 6.49 6.50 6.48 6.50 0.0M
2021-12-09 6.53 6.57 6.50 6.50 0.0M
2021-12-08 6.68 6.68 6.51 6.51 0.0M
2021-12-07 6.42 6.50 6.42 6.49 0.0M
2021-12-06 6.37 6.39 6.31 6.31 0.0M
2021-12-03 6.48 6.50 6.40 6.40 0.0M
2021-12-02 6.36 6.60 6.36 6.50 0.0M
2021-12-01 6.45 6.50 6.35 6.35 0.0M
2021-11-30 6.59 6.59 6.35 6.42 0.0M
2021-11-29 6.56 6.56 6.43 6.53 0.0M
2021-11-26 6.66 6.66 6.51 6.60 0.0M
2021-11-25 6.74 6.74 6.67 6.67 0.0M
2021-11-24 6.65 6.70 6.56 6.68 0.0M
2021-11-23 6.74 6.77 6.55 6.55 0.0M
2021-11-22 6.82 6.82 6.67 6.74 0.0M
2021-11-19 6.80 6.84 6.77 6.80 0.0M
2021-11-18 6.83 6.83 6.72 6.78 0.0M
2021-11-17 6.77 6.86 6.76 6.81 0.0M
2021-11-16 6.86 6.88 6.78 6.78 0.0M
2021-11-15 6.89 6.89 6.80 6.85 0.0M
2021-11-12 6.86 6.90 6.85 6.87 0.0M
2021-11-11 6.86 6.88 6.80 6.86 0.0M
2021-11-10 6.82 6.88 6.75 6.83 0.0M
2021-11-09 6.79 6.88 6.78 6.80 0.0M
2021-11-08 6.86 6.88 6.78 6.78 0.0M
2021-11-05 6.75 6.92 6.75 6.78 0.0M
2021-11-04 6.47 6.75 6.43 6.75 0.0M
2021-11-03 6.88 6.95 6.31 6.47 0.1M
2021-11-02 7.01 7.04 6.75 6.75 0.1M
2021-11-01 7.07 7.07 7.00 7.00 0.0M
2021-10-29 7.01 7.13 7.01 7.02 0.0M
2021-10-28 7.05 7.05 6.92 7.01 0.0M
2021-10-27 6.98 6.99 6.96 6.97 0.0M
2021-10-26 7.06 7.08 6.98 6.98 0.0M
2021-10-25 7.04 7.08 6.99 7.08 0.0M
2021-10-22 7.15 7.15 7.01 7.03 0.0M
2021-10-21 7.00 7.00 6.96 7.00 0.0M
2021-10-20 7.15 7.18 6.95 6.99 0.0M
2021-10-19 6.98 7.09 6.95 7.08 0.0M
2021-10-18 7.02 7.06 6.93 6.97 0.0M
2021-10-15 7.03 7.05 6.90 6.99 0.0M
2021-10-14 6.97 6.97 6.88 6.94 0.0M
2021-10-13 6.97 6.97 6.93 6.97 0.0M
2021-10-12 7.02 7.09 6.93 6.97 0.0M
2021-10-08 7.10 7.11 7.00 7.10 0.0M
2021-10-07 7.13 7.13 7.02 7.07 0.0M
2021-10-06 7.17 7.23 7.13 7.15 0.0M
2021-10-05 7.39 7.39 7.20 7.20 0.0M
2021-10-04 7.21 7.26 7.15 7.25 0.0M
2021-10-01 7.23 7.23 7.18 7.18 0.0M
2021-09-30 7.22 7.27 7.21 7.22 0.0M
2021-09-29 7.10 7.27 7.08 7.26 0.0M
2021-09-28 7.21 7.21 7.06 7.11 0.0M
2021-09-27 7.52 7.58 7.20 7.21 0.0M
2021-09-24 7.41 7.44 7.30 7.35 0.0M
2021-09-23 7.68 7.68 7.42 7.43 0.0M
2021-09-22 7.64 7.64 7.44 7.59 0.0M
2021-09-21 7.56 7.66 7.48 7.50 0.0M
2021-09-20 7.57 7.59 7.48 7.52 0.0M
2021-09-17 7.64 7.70 7.51 7.62 0.0M
2021-09-16 7.60 7.64 7.55 7.60 0.0M
2021-09-15 7.72 7.72 7.50 7.55 0.0M
2021-09-14 7.73 7.73 7.65 7.67 0.0M
2021-09-13 7.68 7.70 7.61 7.67 0.0M
2021-09-10 7.59 7.69 7.56 7.69 0.0M
2021-09-09 7.64 7.64 7.50 7.54 0.0M
2021-09-08 7.71 7.72 7.66 7.66 0.0M
2021-09-07 7.70 7.71 7.61 7.68 0.0M
2021-09-03 7.74 7.75 7.70 7.74 0.0M
2021-09-02 7.74 7.80 7.73 7.73 0.0M
2021-09-01 7.80 7.80 7.71 7.75 0.0M
2021-08-31 7.75 7.77 7.71 7.77 0.0M
2021-08-30 7.81 7.81 7.68 7.73 0.0M
2021-08-27 7.75 7.80 7.75 7.78 0.0M
2021-08-26 7.77 7.83 7.73 7.76 0.0M
2021-08-25 7.69 7.75 7.65 7.70 0.0M
2021-08-24 7.59 7.74 7.59 7.63 0.0M
2021-08-23 7.52 7.59 7.51 7.57 0.0M
2021-08-20 7.42 7.56 7.42 7.50 0.0M
2021-08-19 7.52 7.53 7.40 7.51 0.0M
2021-08-18 7.63 7.63 7.56 7.60 0.0M
2021-08-17 7.65 7.66 7.60 7.62 0.0M
2021-08-16 7.69 7.69 7.50 7.59 0.0M
2021-08-13 7.48 7.69 7.37 7.69 0.0M
2021-08-12 7.06 7.47 7.06 7.39 0.0M
2021-08-11 7.53 7.53 7.10 7.10 0.0M
2021-08-10 7.62 7.64 7.08 7.26 0.0M
2021-08-09 7.61 7.61 7.52 7.52 0.0M
2021-08-06 7.16 7.59 7.16 7.47 0.0M
2021-08-05 7.45 7.50 7.10 7.11 0.1M
2021-08-04 7.60 7.60 7.17 7.32 0.0M
2021-08-03 7.80 7.81 7.24 7.55 0.0M
2021-07-30 7.89 7.89 7.76 7.79 0.0M
2021-07-29 8.00 8.03 7.87 7.89 0.0M
2021-07-28 8.02 8.05 8.00 8.00 0.0M
2021-07-27 7.96 8.05 7.96 8.01 0.0M
2021-07-26 8.00 8.04 7.94 7.96 0.0M
2021-07-23 7.95 8.04 7.95 8.01 0.0M
2021-07-22 8.03 8.03 7.95 7.95 0.0M
2021-07-21 7.99 8.01 7.95 7.96 0.0M
2021-07-20 7.97 8.03 7.92 7.99 0.0M
2021-07-19 7.91 7.91 7.78 7.89 0.0M
2021-07-16 7.94 8.00 7.92 7.94 0.0M
2021-07-15 7.95 8.02 7.85 7.90 0.0M
2021-07-14 7.98 7.98 7.89 7.93 0.0M
2021-07-13 7.99 8.00 7.86 7.95 0.0M
2021-07-12 7.82 7.99 7.82 7.99 0.1M
2021-07-09 7.94 7.95 7.90 7.94 0.0M
2021-07-08 7.92 7.95 7.47 7.78 0.0M
2021-07-07 7.92 7.95 7.82 7.95 0.0M
2021-07-06 7.93 7.93 7.65 7.81 0.0M
2021-07-05 7.92 7.93 7.92 7.92 0.0M
2021-07-02 7.99 8.00 7.88 7.88 0.0M
2021-06-30 8.07 8.07 7.96 7.96 0.0M
2021-06-29 8.10 8.10 7.97 8.08 0.0M
2021-06-28 8.09 8.11 8.05 8.11 0.0M
2021-06-25 8.00 8.08 8.00 8.08 0.0M
2021-06-24 8.03 8.04 7.93 8.02 0.0M
2021-06-23 7.97 8.03 7.97 8.03 0.0M
2021-06-22 7.97 8.01 7.95 7.95 0.0M
2021-06-21 7.97 7.97 7.89 7.95 0.0M
2021-06-18 7.95 7.97 7.93 7.97 0.0M
2021-06-17 7.93 7.93 7.91 7.93 0.0M
2021-06-16 7.86 7.86 7.81 7.84 0.0M
2021-06-15 7.83 7.91 7.83 7.86 0.0M
2021-06-14 7.90 7.90 7.85 7.88 0.0M
2021-06-11 7.86 7.90 7.84 7.89 0.0M
2021-06-10 7.78 7.86 7.78 7.86 0.0M
2021-06-09 7.85 7.85 7.71 7.76 0.0M
2021-06-08 7.73 7.77 7.71 7.77 0.0M
2021-06-07 7.85 7.85 7.63 7.66 0.0M
2021-06-04 7.82 7.88 7.76 7.88 0.0M
2021-06-03 7.94 7.94 7.80 7.82 0.0M
2021-06-02 7.83 7.93 7.82 7.93 0.0M
2021-06-01 7.91 7.91 7.75 7.83 0.0M
2021-05-31 7.94 7.95 7.78 7.87 0.0M
2021-05-28 7.82 7.94 7.70 7.91 0.0M
2021-05-27 7.92 7.92 7.82 7.85 0.0M
2021-05-26 7.90 7.93 7.83 7.92 0.0M
2021-05-25 7.95 7.95 7.81 7.94 0.0M
2021-05-21 7.95 7.95 7.79 7.90 0.0M
2021-05-20 7.85 8.00 7.81 7.88 0.0M
2021-05-19 7.70 8.21 7.69 7.91 0.0M
2021-05-18 7.56 7.73 7.56 7.73 0.0M
2021-05-17 7.55 7.55 7.42 7.55 0.0M
2021-05-14 7.68 7.68 7.60 7.60 0.0M
2021-05-13 7.66 7.75 7.53 7.68 0.0M
2021-05-12 7.60 7.74 7.57 7.67 0.0M
2021-05-11 7.36 7.72 7.36 7.72 0.0M
2021-05-10 7.51 7.75 7.49 7.63 0.0M
2021-05-07 7.27 7.48 7.27 7.42 0.0M
2021-05-06 7.28 7.38 7.28 7.28 0.0M
2021-05-05 7.18 7.30 7.17 7.27 0.0M
2021-05-04 7.19 7.19 7.15 7.18 0.0M
2021-05-03 7.16 7.16 7.05 7.15 0.0M
2021-04-30 7.11 7.18 7.11 7.12 0.0M
2021-04-29 7.14 7.15 7.06 7.15 0.0M
2021-04-28 7.16 7.18 7.12 7.15 0.0M
2021-04-27 7.10 7.18 7.09 7.09 0.0M
2021-04-26 7.15 7.17 7.09 7.09 0.0M
2021-04-23 7.04 7.10 7.04 7.10 0.0M
2021-04-22 7.15 7.15 7.04 7.08 0.0M
2021-04-21 7.15 7.15 7.04 7.13 0.0M
2021-04-20 7.15 7.20 7.06 7.20 0.0M
2021-04-19 7.13 7.20 7.12 7.20 0.0M
2021-04-16 7.04 7.07 7.04 7.04 0.0M
2021-04-15 7.18 7.18 6.97 7.00 0.0M
2021-04-14 7.10 7.18 7.10 7.17 0.0M
2021-04-13 7.22 7.23 7.20 7.22 0.0M
2021-04-12 7.25 7.25 7.15 7.22 0.0M
2021-04-09 6.90 7.17 6.88 7.17 0.0M
2021-04-08 7.02 7.02 6.81 6.86 0.0M
2021-04-07 7.11 7.11 7.02 7.02 0.0M
2021-04-06 7.12 7.12 7.03 7.07 0.0M
2021-04-05 7.10 7.13 7.05 7.11 0.0M
2021-04-01 7.01 7.09 7.01 7.07 0.0M
2021-03-31 7.12 7.15 7.01 7.01 0.0M
2021-03-30 7.15 7.18 7.01 7.01 0.0M
2021-03-29 7.27 7.30 7.09 7.22 0.0M
2021-03-26 7.08 7.26 7.08 7.21 0.0M
2021-03-25 7.15 7.26 7.12 7.14 0.0M
2021-03-24 7.13 7.18 7.07 7.14 0.0M
2021-03-23 7.04 7.15 7.04 7.13 0.0M
2021-03-22 7.04 7.15 7.00 7.10 0.0M
2021-03-19 7.01 7.05 6.97 6.98 0.0M
2021-03-18 6.94 7.10 6.93 7.04 0.0M
2021-03-17 6.85 7.09 6.75 6.88 0.0M
2021-03-16 7.09 7.10 6.76 6.85 0.0M
2021-03-15 6.95 7.15 6.93 7.09 0.0M
2021-03-12 6.93 6.94 6.87 6.94 0.0M
2021-03-11 6.82 6.93 6.79 6.93 0.0M
2021-03-10 6.79 6.82 6.61 6.73 0.0M
2021-03-09 6.58 6.79 6.55 6.79 0.0M
2021-03-08 6.18 6.55 6.18 6.46 0.1M
2021-03-05 6.18 6.29 6.17 6.25 0.0M
2021-03-04 6.23 6.23 6.12 6.18 0.0M
2021-03-03 6.16 6.20 6.10 6.20 0.0M
2021-03-02 6.08 6.20 6.08 6.20 0.0M
2021-03-01 5.97 6.17 5.90 6.07 0.0M
2021-02-26 5.98 6.02 5.88 5.95 0.0M
2021-02-25 6.05 6.05 5.95 5.97 0.0M
2021-02-24 6.03 6.06 5.96 6.06 0.0M
2021-02-23 6.15 6.15 5.95 6.00 0.1M
2021-02-22 5.99 6.15 5.99 6.09 0.0M
2021-02-19 6.07 6.10 5.92 6.02 0.0M
2021-02-18 6.01 6.05 5.88 6.05 0.0M
2021-02-17 5.92 6.03 5.92 6.01 0.0M
2021-02-16 6.03 6.04 5.85 5.95 0.0M
2021-02-12 5.99 6.03 5.96 6.00 0.0M
2021-02-11 5.98 6.02 5.98 6.02 0.0M
2021-02-10 5.88 5.96 5.88 5.96 0.0M
2021-02-09 5.90 5.90 5.82 5.85 0.0M
2021-02-08 5.86 5.91 5.83 5.91 0.0M
2021-02-05 5.81 5.86 5.81 5.82 0.0M
2021-02-04 5.88 5.93 5.82 5.84 0.0M
2021-02-03 5.90 5.92 5.83 5.83 0.0M
2021-02-02 5.90 5.90 5.82 5.86 0.0M
2021-02-01 5.83 5.89 5.83 5.88 0.0M
2021-01-29 5.85 5.85 5.80 5.80 0.0M
2021-01-28 5.93 5.93 5.78 5.86 0.0M
2021-01-27 5.88 5.88 5.80 5.80 0.0M
2021-01-26 5.98 5.98 5.84 5.85 0.0M
2021-01-25 5.95 5.96 5.83 5.85 0.0M
2021-01-22 5.95 5.99 5.88 5.93 0.0M
2021-01-21 5.95 6.00 5.86 5.93 0.0M
2021-01-20 6.00 6.00 5.90 5.95 0.0M
2021-01-19 5.87 6.04 5.71 5.94 0.0M
2021-01-18 5.99 6.02 5.90 5.91 0.0M
2021-01-15 5.93 6.00 5.93 6.00 0.0M
2021-01-14 5.93 6.00 5.79 5.90 0.0M
2021-01-13 5.89 5.89 5.75 5.77 0.0M
2021-01-12 5.80 5.83 5.76 5.78 0.0M
2021-01-11 5.83 5.85 5.77 5.79 0.0M
2021-01-08 5.82 5.86 5.81 5.81 0.0M
2021-01-07 5.98 6.01 5.85 5.85 0.0M
2021-01-06 6.02 6.02 5.92 5.98 0.0M
2021-01-05 5.99 6.01 5.91 5.94 0.0M
2021-01-04 5.92 5.97 5.88 5.93 0.0M