Brookfield Infra (BIPC)

BIPC
🏛️ Estados Unidos →
44.44
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 41.28 41.60 41.28 41.38 4.3K
09:32 41.38 41.38 41.38 41.38 0.1K
09:33 41.38 41.38 41.17 41.17 1.4K
09:34 41.20 41.32 41.20 41.32 0.8K
09:35 41.32 41.32 41.32 41.32 0.0K
09:36 41.32 41.32 41.32 41.32 0.1K
09:37 41.34 41.34 41.34 41.34 0.1K
09:38 41.17 41.25 41.17 41.25 3.7K
09:39 41.25 41.25 41.25 41.25 0.1K
09:40 41.25 41.26 41.25 41.26 1.2K
09:41 41.26 41.26 41.26 41.26 0.2K
09:42 41.26 41.26 41.26 41.26 0.0K
09:43 41.26 41.26 41.13 41.13 0.3K
09:44 41.07 41.07 41.07 41.07 1.4K
09:45 41.10 41.10 41.10 41.10 1.1K
09:46 41.10 41.10 41.10 41.10 0.1K
09:47 41.06 41.11 41.06 41.11 0.2K
09:48 41.11 41.13 41.06 41.06 1.1K
09:49 41.08 41.10 41.08 41.10 0.7K
09:50 41.10 41.10 41.08 41.08 0.4K
09:51 41.10 41.25 41.08 41.25 4.9K
09:52 41.26 41.26 41.21 41.21 1.2K
09:53 41.21 41.21 41.21 41.21 0.2K
09:54 41.21 41.21 41.12 41.12 1.6K
09:55 41.23 41.23 41.23 41.23 0.5K
09:56 41.23 41.23 41.23 41.23 0.3K
09:57 41.27 41.27 41.27 41.27 0.2K
09:58 41.22 41.22 41.20 41.20 0.4K
09:59 41.20 41.20 41.20 41.20 0.5K
10:00 41.20 41.23 41.19 41.23 0.7K
10:01 41.23 41.23 41.17 41.17 1.5K
10:02 41.17 41.17 41.17 41.17 0.3K
10:03 41.17 41.17 41.08 41.08 0.5K
10:04 41.02 41.08 41.02 41.06 1.4K
10:05 41.12 41.12 41.07 41.09 1.4K
10:06 41.09 41.09 41.09 41.09 0.2K
10:07 41.17 41.17 41.15 41.15 1.2K
10:08 41.15 41.20 41.15 41.18 0.9K
10:09 41.18 41.19 41.18 41.19 1.9K
10:10 41.19 41.19 41.19 41.19 0.2K
10:11 41.19 41.19 41.19 41.19 0.4K
10:12 41.19 41.19 41.18 41.18 0.5K
10:13 41.18 41.18 41.16 41.18 0.6K
10:14 41.18 41.20 41.18 41.20 0.5K
10:15 41.20 41.23 41.20 41.23 1.4K
10:16 41.23 41.28 41.23 41.25 0.8K
10:17 41.25 41.25 41.19 41.21 2.6K
10:18 41.21 41.21 41.21 41.21 0.2K
10:19 41.21 41.21 41.21 41.21 0.2K
10:20 41.21 41.21 41.17 41.17 1.2K
10:21 41.17 41.17 41.15 41.15 0.2K
10:22 41.15 41.18 41.15 41.18 0.1K
10:23 41.18 41.18 41.18 41.18 0.0K
10:24 41.18 41.18 41.18 41.18 0.5K
10:25 41.18 41.18 41.18 41.18 1.1K
10:26 41.18 41.18 41.15 41.15 0.8K
10:27 41.15 41.16 41.13 41.13 0.8K
10:28 41.13 41.17 41.13 41.17 1.4K
10:29 41.17 41.18 41.16 41.18 2.4K
10:30 41.18 41.18 41.18 41.18 0.3K
10:31 41.21 41.21 41.20 41.20 0.9K
10:32 41.20 41.23 41.20 41.23 0.2K
10:33 41.23 41.23 41.23 41.23 1.6K
10:34 41.23 41.23 41.23 41.23 0.2K
10:35 41.23 41.23 41.14 41.14 0.9K
10:36 41.14 41.14 41.10 41.10 0.8K
10:37 41.10 41.10 41.10 41.10 0.5K
10:38 41.07 41.07 41.05 41.05 0.5K
10:39 41.05 41.06 41.05 41.06 0.8K
10:40 41.06 41.06 41.06 41.06 0.1K
10:41 41.06 41.06 41.06 41.06 1.0K
10:42 41.06 41.06 41.02 41.02 0.6K
10:43 40.96 40.98 40.96 40.97 2.1K
10:44 40.97 40.97 40.90 40.94 3.0K
10:45 40.94 40.99 40.94 40.96 0.6K
10:46 40.98 41.02 40.98 41.02 1.2K
10:47 41.02 41.02 40.95 40.95 1.5K
10:48 40.95 41.01 40.95 40.99 1.4K
10:49 40.97 41.05 40.97 41.02 1.3K
10:50 41.02 41.05 41.02 41.05 0.4K
10:51 41.13 41.13 41.13 41.13 0.6K
10:52 41.11 41.12 41.11 41.12 1.8K
10:53 41.12 41.12 41.08 41.08 0.7K
10:54 41.04 41.06 41.04 41.06 2.6K
10:55 41.06 41.11 41.06 41.11 1.0K
10:56 41.11 41.11 41.11 41.11 0.0K
10:57 41.10 41.10 41.09 41.09 0.8K
10:58 41.09 41.15 41.09 41.15 0.9K
10:59 41.21 41.21 41.21 41.21 0.4K
11:00 41.21 41.26 41.21 41.26 1.0K
11:01 41.26 41.26 41.26 41.26 0.2K
11:02 41.19 41.23 41.19 41.23 0.6K
11:03 41.23 41.23 41.23 41.23 0.0K
11:04 41.23 41.23 41.23 41.23 0.1K
11:05 41.23 41.23 41.22 41.22 0.3K
11:06 41.22 41.22 41.19 41.20 1.7K
11:07 41.20 41.20 41.19 41.19 0.4K
11:08 41.19 41.28 41.19 41.28 0.2K
11:09 41.28 41.28 41.28 41.28 0.0K
11:10 41.28 41.28 41.25 41.25 1.6K
11:11 41.25 41.28 41.25 41.28 1.7K
11:12 41.28 41.35 41.28 41.35 0.8K
11:13 41.34 41.34 41.34 41.34 0.4K
11:14 41.34 41.36 41.34 41.36 0.3K
11:15 41.36 41.36 41.36 41.36 0.1K
11:16 41.36 41.44 41.36 41.42 0.6K
11:17 41.42 41.42 41.39 41.41 1.0K
11:18 41.41 41.41 41.35 41.35 1.7K
11:19 41.35 41.41 41.35 41.41 1.1K
11:20 41.41 41.41 41.41 41.41 0.3K
11:21 41.41 41.41 41.37 41.37 1.5K
11:22 41.37 41.39 41.37 41.39 1.7K
11:23 41.39 41.39 41.33 41.33 1.9K
11:24 41.33 41.33 41.33 41.33 0.1K
11:25 41.33 41.33 41.33 41.33 0.0K
11:26 41.33 41.36 41.33 41.36 0.1K
11:27 41.36 41.36 41.36 41.36 0.0K
11:28 41.40 41.40 41.40 41.40 0.2K
11:29 41.40 41.40 41.35 41.35 1.9K
11:30 41.35 41.35 41.31 41.31 0.5K
11:31 41.31 41.33 41.31 41.33 0.3K
11:32 41.33 41.33 41.29 41.29 1.0K
11:33 41.29 41.29 41.29 41.29 0.3K
11:34 41.29 41.29 41.23 41.23 0.2K
11:35 41.23 41.24 41.23 41.24 0.9K
11:36 41.24 41.25 41.23 41.25 0.7K
11:37 41.25 41.27 41.25 41.27 1.0K
11:38 41.27 41.28 41.25 41.25 0.7K
11:39 41.25 41.25 41.20 41.20 0.7K
11:40 41.20 41.22 41.20 41.22 0.3K
11:41 41.22 41.22 41.22 41.22 0.4K
11:42 41.22 41.22 41.22 41.22 0.4K
11:43 41.22 41.22 41.22 41.22 0.5K
11:44 41.22 41.22 41.22 41.22 0.0K
11:45 41.22 41.25 41.20 41.20 1.3K
11:46 41.20 41.24 41.20 41.24 0.3K
11:47 41.24 41.24 41.24 41.24 0.5K
11:48 41.24 41.24 41.19 41.19 0.3K
11:49 41.19 41.20 41.19 41.20 1.2K
11:50 41.20 41.20 41.12 41.12 0.5K
11:51 41.12 41.12 41.09 41.09 0.7K
11:52 41.09 41.09 41.09 41.09 0.1K
11:53 41.09 41.11 41.09 41.11 0.3K
11:54 41.11 41.11 41.11 41.11 0.1K
11:55 41.10 41.10 41.10 41.10 0.6K
11:56 41.10 41.15 41.10 41.15 0.9K
11:57 41.15 41.15 41.15 41.15 0.2K
11:58 41.15 41.15 41.11 41.11 0.8K
11:59 41.12 41.12 41.11 41.11 0.6K
12:00 41.11 41.11 41.06 41.06 0.9K
12:01 41.06 41.18 41.06 41.18 2.2K
12:02 41.18 41.20 41.18 41.20 0.7K
12:03 41.20 41.23 41.20 41.21 1.0K
12:04 41.18 41.18 41.18 41.18 0.2K
12:05 41.18 41.18 41.18 41.18 0.8K
12:06 41.18 41.18 41.18 41.18 0.2K
12:07 41.18 41.18 41.18 41.18 0.1K
12:08 41.18 41.18 41.18 41.18 0.1K
12:09 41.18 41.18 41.14 41.14 0.5K
12:10 41.14 41.14 41.14 41.14 0.2K
12:11 41.15 41.15 41.15 41.15 0.4K
12:12 41.15 41.15 41.15 41.15 0.5K
12:13 41.15 41.15 41.15 41.15 0.0K
12:14 41.15 41.15 41.12 41.12 0.2K
12:15 41.12 41.12 41.11 41.11 0.8K
12:16 41.07 41.07 41.07 41.07 0.7K
12:17 41.07 41.07 41.02 41.02 0.8K
12:18 41.02 41.05 41.02 41.05 0.1K
12:19 41.05 41.05 41.02 41.02 0.6K
12:20 41.02 41.07 41.02 41.07 0.6K
12:21 41.06 41.06 41.06 41.06 1.7K
12:22 41.06 41.06 41.06 41.06 0.3K
12:23 41.06 41.06 41.06 41.06 0.5K
12:24 41.06 41.06 41.02 41.02 1.8K
12:25 41.01 41.01 41.01 41.01 0.2K
12:26 41.01 41.02 41.01 41.02 0.6K
12:27 41.02 41.02 41.02 41.02 0.3K
12:28 41.02 41.02 41.02 41.02 0.2K
12:29 41.02 41.02 41.02 41.02 0.3K
12:30 41.02 41.02 41.02 41.02 0.1K
12:31 41.02 41.02 41.02 41.02 0.1K
12:32 41.00 41.00 41.00 41.00 0.5K
12:33 41.00 41.02 41.00 41.02 0.5K
12:34 41.02 41.02 41.02 41.02 0.4K
12:35 41.02 41.02 41.02 41.02 0.6K
12:36 41.02 41.02 41.02 41.02 0.6K
12:37 41.02 41.04 41.02 41.04 0.2K
12:38 41.04 41.04 41.04 41.04 0.1K
12:39 41.02 41.02 41.02 41.02 0.9K
12:40 41.02 41.02 41.02 41.02 0.4K
12:41 41.02 41.02 40.98 40.98 0.3K
12:42 40.96 40.96 40.94 40.94 0.7K
12:43 40.95 41.01 40.95 41.01 3.5K
12:44 41.01 41.02 41.01 41.02 2.2K
12:45 41.02 41.08 41.02 41.08 0.6K
12:46 41.08 41.08 41.07 41.07 0.4K
12:47 41.07 41.07 41.07 41.07 0.3K
12:48 41.09 41.10 41.09 41.10 0.8K
12:49 41.10 41.10 41.10 41.10 0.0K
12:50 41.10 41.10 41.10 41.10 0.1K
12:51 41.10 41.12 41.10 41.12 0.2K
12:52 41.12 41.12 41.12 41.12 0.1K
12:53 41.12 41.12 41.09 41.09 0.7K
12:54 41.09 41.09 41.08 41.08 0.3K
12:55 41.08 41.08 41.08 41.08 0.1K
12:56 41.10 41.10 41.09 41.09 0.3K
12:57 41.09 41.14 41.08 41.14 2.3K
12:58 41.15 41.15 41.15 41.15 0.6K
12:59 41.15 41.15 41.15 41.15 0.1K
13:00 41.15 41.15 41.15 41.15 0.3K
13:01 41.15 41.17 41.15 41.17 0.5K
13:02 41.17 41.17 41.16 41.17 1.9K
13:03 41.17 41.17 41.17 41.17 0.2K
13:04 41.14 41.14 41.14 41.14 1.2K
13:05 41.19 41.19 41.19 41.19 1.4K
13:06 41.19 41.23 41.19 41.23 0.2K
13:07 41.24 41.24 41.23 41.23 1.9K
13:08 41.23 41.23 41.23 41.23 0.1K
13:09 41.23 41.27 41.23 41.27 1.5K
13:10 41.29 41.29 41.29 41.29 0.1K
13:11 41.29 41.29 41.29 41.29 0.3K
13:12 41.23 41.24 41.23 41.24 2.8K
13:13 41.35 41.35 41.35 41.35 2.8K
13:14 41.35 41.35 41.35 41.35 0.2K
13:15 41.35 41.35 41.35 41.35 0.3K
13:16 41.35 41.35 41.35 41.35 0.2K
13:17 41.35 41.35 41.34 41.34 0.1K
13:18 41.34 41.34 41.34 41.34 0.3K
13:19 41.34 41.34 41.34 41.34 0.1K
13:20 41.34 41.34 41.32 41.32 0.2K
13:21 41.32 41.32 41.32 41.32 0.0K
13:22 41.32 41.32 41.32 41.32 0.1K
13:23 41.32 41.32 41.32 41.32 0.0K
13:24 41.32 41.34 41.32 41.34 0.3K
13:25 41.34 41.34 41.34 41.34 0.6K
13:26 41.34 41.34 41.33 41.33 1.7K
13:27 41.33 41.33 41.31 41.31 0.5K
13:28 41.31 41.33 41.31 41.33 0.4K
13:29 41.33 41.33 41.33 41.33 0.0K
13:30 41.33 41.33 41.33 41.33 0.0K
13:31 41.33 41.33 41.32 41.32 0.3K
13:32 41.32 41.32 41.29 41.30 3.0K
13:33 41.30 41.30 41.24 41.24 1.1K
13:34 41.24 41.24 41.23 41.23 0.5K
13:35 41.23 41.23 41.22 41.22 0.7K
13:36 41.22 41.22 41.22 41.22 0.1K
13:37 41.22 41.22 41.07 41.07 0.6K
13:38 41.07 41.07 41.02 41.02 0.7K
13:39 41.01 41.01 41.01 41.01 0.1K
13:40 41.01 41.01 40.98 40.98 0.8K
13:41 40.93 40.93 40.93 40.93 0.2K
13:42 40.93 40.93 40.92 40.92 0.6K
13:43 40.92 40.92 40.89 40.89 0.4K
13:44 40.89 40.91 40.88 40.91 0.4K
13:45 40.91 40.91 40.88 40.88 0.8K
13:46 40.88 40.88 40.88 40.88 0.4K
13:47 40.88 40.91 40.88 40.91 1.0K
13:48 40.91 40.91 40.87 40.87 0.3K
13:49 40.87 40.87 40.87 40.87 0.0K
13:50 40.87 40.87 40.86 40.86 0.3K
13:51 40.86 40.89 40.86 40.89 0.4K
13:52 40.90 40.90 40.87 40.87 0.9K
13:53 40.92 40.92 40.91 40.91 0.7K
13:54 40.90 40.90 40.86 40.86 0.3K
13:55 40.86 40.86 40.86 40.86 0.4K
13:56 41.00 41.00 41.00 41.00 3.1K
13:57 41.00 41.00 40.98 40.98 0.3K
13:58 40.98 40.98 40.98 40.98 0.2K
13:59 40.98 40.98 40.98 40.98 0.3K
14:00 40.98 41.01 40.98 41.01 0.2K
14:01 41.01 41.01 41.01 41.01 0.6K
14:02 41.01 41.01 41.00 41.00 0.5K
14:03 41.00 41.00 41.00 41.00 0.1K
14:04 41.00 41.00 41.00 41.00 0.6K
14:05 41.00 41.06 41.00 41.03 0.5K
14:06 41.03 41.03 41.03 41.03 0.3K
14:07 41.03 41.03 41.03 41.03 0.3K
14:08 41.03 41.03 41.03 41.03 0.3K
14:09 41.01 41.02 41.01 41.02 0.5K
14:10 41.02 41.02 41.01 41.01 0.3K
14:11 41.01 41.01 41.00 41.00 0.3K
14:12 41.00 41.00 40.98 40.98 0.7K
14:13 40.98 40.98 40.94 40.94 1.2K
14:14 40.94 40.94 40.94 40.94 0.1K
14:15 40.91 40.91 40.91 40.91 0.2K
14:16 40.94 40.94 40.94 40.94 0.2K
14:17 40.94 40.95 40.94 40.95 0.3K
14:18 40.95 40.95 40.95 40.95 0.4K
14:19 40.96 40.96 40.96 40.96 0.5K
14:20 40.96 40.96 40.96 40.96 0.3K
14:21 40.96 40.96 40.95 40.95 1.7K
14:22 40.95 40.95 40.95 40.95 0.7K
14:23 40.95 40.95 40.95 40.95 0.0K
14:24 40.97 40.97 40.94 40.96 0.5K
14:25 40.96 41.00 40.96 41.00 1.4K
14:26 41.00 41.02 41.00 41.02 0.5K
14:27 41.02 41.02 41.02 41.02 0.1K
14:28 41.01 41.01 41.01 41.01 0.4K
14:29 41.01 41.01 41.01 41.01 0.1K
14:30 41.01 41.02 40.97 40.97 1.5K
14:31 40.97 40.97 40.95 40.95 0.1K
14:32 40.95 40.95 40.95 40.95 0.2K
14:33 40.95 40.97 40.95 40.97 0.8K
14:34 40.97 40.98 40.97 40.98 0.6K
14:35 40.98 40.98 40.98 40.98 0.2K
14:36 40.98 40.98 40.96 40.96 0.8K
14:37 40.96 40.98 40.96 40.98 0.4K
14:38 40.98 41.00 40.98 41.00 0.9K
14:39 41.00 41.01 40.97 40.97 0.5K
14:40 40.97 40.99 40.97 40.99 0.3K
14:41 40.99 40.99 40.98 40.98 0.6K
14:42 40.94 40.94 40.94 40.94 1.6K
14:43 40.94 40.94 40.91 40.91 0.4K
14:44 40.92 40.92 40.92 40.92 0.1K
14:45 40.92 40.93 40.92 40.93 0.7K
14:46 40.93 40.93 40.93 40.93 0.7K
14:47 40.93 40.97 40.93 40.97 0.1K
14:48 40.96 40.96 40.92 40.93 2.5K
14:49 40.91 40.93 40.87 40.88 2.4K
14:50 40.86 40.86 40.86 40.86 0.9K
14:51 40.86 40.86 40.82 40.84 0.3K
14:52 40.87 40.87 40.83 40.83 0.9K
14:53 40.83 40.83 40.83 40.83 0.1K
14:54 40.83 40.83 40.81 40.82 1.1K
14:55 40.83 40.84 40.83 40.84 2.2K
14:56 40.84 40.88 40.84 40.88 0.4K
14:57 40.88 40.88 40.88 40.88 0.7K
14:58 40.88 40.88 40.83 40.83 1.1K
14:59 40.83 40.83 40.83 40.83 0.2K
15:00 40.83 40.85 40.83 40.85 0.6K
15:01 40.84 40.84 40.82 40.82 0.6K
15:02 40.82 40.82 40.81 40.81 0.4K
15:03 40.81 40.83 40.81 40.83 0.4K
15:04 40.83 40.84 40.83 40.84 0.8K
15:05 40.84 40.84 40.84 40.84 0.3K
15:06 40.84 40.86 40.84 40.86 0.4K
15:07 40.86 40.86 40.86 40.86 0.2K
15:08 40.86 40.93 40.86 40.92 0.5K
15:09 40.95 40.95 40.95 40.95 1.0K
15:10 40.95 40.98 40.95 40.98 1.8K
15:11 40.98 40.98 40.98 40.98 0.2K
15:12 40.95 40.96 40.95 40.96 0.8K
15:13 40.96 40.96 40.93 40.93 2.1K
15:14 40.93 40.94 40.93 40.94 0.8K
15:15 40.94 40.94 40.94 40.94 0.2K
15:16 40.94 40.94 40.88 40.88 3.2K
15:17 40.88 40.88 40.87 40.87 0.3K
15:18 40.87 40.87 40.87 40.87 0.2K
15:19 40.89 40.89 40.87 40.87 1.0K
15:20 40.87 40.87 40.87 40.87 0.5K
15:21 40.87 40.87 40.86 40.86 0.3K
15:22 40.86 40.89 40.86 40.89 0.9K
15:23 40.89 40.92 40.89 40.92 1.6K
15:24 40.97 40.97 40.97 40.97 0.2K
15:25 40.97 40.97 40.97 40.97 0.3K
15:26 40.97 40.97 40.97 40.97 0.4K
15:27 40.97 40.97 40.97 40.97 0.3K
15:28 40.97 40.97 40.95 40.95 2.4K
15:29 40.94 40.94 40.94 40.94 0.9K
15:30 40.94 40.94 40.94 40.94 0.2K
15:31 40.92 40.92 40.91 40.91 0.6K
15:32 40.91 40.93 40.91 40.93 1.6K
15:33 40.93 40.93 40.87 40.88 2.1K
15:34 40.88 40.88 40.88 40.88 0.5K
15:35 40.88 40.89 40.88 40.89 0.6K
15:36 40.89 40.90 40.89 40.90 1.6K
15:37 40.90 40.90 40.90 40.90 0.7K
15:38 40.90 40.93 40.90 40.93 1.3K
15:39 40.93 40.93 40.89 40.89 2.9K
15:40 40.89 40.90 40.89 40.90 0.7K
15:41 40.90 40.95 40.90 40.95 1.0K
15:42 40.94 40.94 40.93 40.93 1.4K
15:43 40.90 40.90 40.90 40.90 1.2K
15:44 40.91 40.92 40.91 40.92 1.4K
15:45 40.90 40.90 40.88 40.89 1.1K
15:46 40.88 40.92 40.88 40.92 11.2K
15:47 40.92 40.92 40.88 40.88 2.8K
15:48 40.90 40.90 40.88 40.88 4.3K
15:49 40.86 40.86 40.86 40.86 1.2K
15:50 40.84 40.88 40.84 40.88 6.1K
15:51 40.92 40.99 40.92 40.99 12.0K
15:52 41.02 41.03 41.01 41.03 7.4K
15:53 41.03 41.07 41.03 41.07 1.5K
15:54 41.06 41.06 41.04 41.05 3.7K
15:55 41.06 41.06 41.04 41.06 5.6K
15:56 41.05 41.09 41.05 41.09 3.7K
15:57 41.09 41.09 41.05 41.07 7.9K
15:58 41.07 41.07 41.05 41.05 4.7K
15:59 41.05 41.06 41.05 41.06 7.3K
16:00 41.06 41.11 41.06 41.07 105.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles