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 44.20 44.20 43.01 44.08 2.7K
09:32 44.08 44.08 44.08 44.08 0.0K
09:33 44.08 44.28 44.08 44.28 0.9K
09:34 44.28 44.33 44.28 44.33 0.7K
09:35 44.33 44.33 44.33 44.33 0.0K
09:36 44.30 44.30 44.30 44.30 0.5K
09:37 44.30 44.30 44.30 44.30 0.0K
09:38 44.30 44.30 44.30 44.30 0.0K
09:39 44.30 44.30 44.14 44.14 1.0K
09:40 44.19 44.19 44.19 44.19 1.0K
09:41 44.19 44.19 44.19 44.19 0.1K
09:42 44.14 44.14 44.14 44.14 0.4K
09:43 44.14 44.14 44.14 44.14 0.1K
09:44 44.14 44.14 44.14 44.14 0.0K
09:45 44.14 44.14 43.96 43.96 0.2K
09:46 43.96 43.96 43.96 43.96 0.0K
09:47 43.88 43.88 43.88 43.88 1.2K
09:48 43.88 43.88 43.88 43.88 0.0K
09:49 43.88 44.01 43.88 44.01 0.7K
09:50 44.07 44.07 44.07 44.07 0.9K
09:51 43.98 43.99 43.98 43.99 1.1K
09:52 43.99 43.99 43.99 43.99 0.1K
09:53 43.96 43.96 43.96 43.96 0.6K
09:54 44.03 44.03 44.03 44.03 0.4K
09:55 44.03 44.05 44.03 44.05 0.4K
09:56 44.05 44.05 44.05 44.05 0.0K
09:57 44.05 44.05 44.05 44.05 0.1K
09:58 43.96 43.97 43.96 43.97 1.1K
09:59 43.97 43.97 43.97 43.97 0.0K
10:00 43.97 43.97 43.93 43.93 0.4K
10:01 43.93 43.93 43.93 43.93 0.5K
10:02 43.93 43.93 43.93 43.93 0.0K
10:03 43.93 43.97 43.93 43.97 1.4K
10:04 43.97 43.97 43.83 43.83 1.2K
10:05 43.81 43.81 43.81 43.81 0.8K
10:06 43.81 43.81 43.80 43.80 0.2K
10:07 43.80 43.80 43.75 43.75 0.2K
10:08 43.74 43.74 43.70 43.70 1.0K
10:09 43.70 43.70 43.70 43.70 0.1K
10:10 43.71 43.71 43.71 43.71 0.2K
10:11 43.71 43.71 43.71 43.71 0.4K
10:12 43.74 43.76 43.74 43.76 0.9K
10:13 43.76 43.76 43.74 43.74 0.4K
10:14 43.74 43.74 43.74 43.74 0.1K
10:15 43.67 43.67 43.67 43.67 0.4K
10:16 43.64 43.65 43.64 43.65 0.2K
10:17 43.65 43.67 43.65 43.67 0.3K
10:18 43.70 43.70 43.70 43.70 0.2K
10:19 43.70 43.70 43.70 43.70 0.2K
10:20 43.70 43.70 43.62 43.66 0.9K
10:21 43.72 43.72 43.72 43.72 0.8K
10:22 43.63 43.68 43.63 43.68 0.3K
10:23 43.68 43.68 43.68 43.68 0.2K
10:24 43.68 43.68 43.68 43.68 0.5K
10:25 43.68 43.68 43.68 43.68 0.0K
10:26 43.72 43.72 43.72 43.72 0.6K
10:27 43.72 43.76 43.72 43.76 0.1K
10:28 43.75 43.75 43.75 43.75 0.2K
10:29 43.75 43.75 43.71 43.73 1.5K
10:30 43.73 43.73 43.69 43.69 0.2K
10:31 43.65 43.65 43.65 43.65 0.3K
10:32 43.64 43.64 43.63 43.63 0.9K
10:33 43.60 43.61 43.55 43.55 3.0K
10:34 43.52 43.52 43.52 43.52 0.6K
10:35 43.52 43.62 43.52 43.62 1.4K
10:36 43.62 43.63 43.62 43.63 0.8K
10:37 43.63 43.63 43.63 43.63 0.0K
10:38 43.70 43.70 43.70 43.70 0.6K
10:39 43.70 43.70 43.70 43.70 0.1K
10:40 43.70 43.70 43.70 43.70 0.2K
10:41 43.70 43.70 43.70 43.70 0.0K
10:42 43.63 43.63 43.63 43.63 0.7K
10:43 43.58 43.58 43.58 43.58 0.7K
10:44 43.58 43.60 43.58 43.60 0.5K
10:45 43.60 43.60 43.58 43.58 0.2K
10:46 43.58 43.58 43.58 43.58 0.2K
10:47 43.58 43.58 43.58 43.58 0.0K
10:48 43.58 43.58 43.49 43.49 0.2K
10:49 43.49 43.56 43.49 43.50 1.0K
10:50 43.50 43.50 43.50 43.50 0.1K
10:51 43.50 43.58 43.50 43.58 0.7K
10:52 43.58 43.58 43.58 43.58 0.1K
10:53 43.58 43.60 43.58 43.60 0.5K
10:54 43.60 43.60 43.60 43.60 0.2K
10:55 43.64 43.64 43.64 43.64 0.1K
10:56 43.65 43.66 43.65 43.66 2.1K
10:57 43.66 43.66 43.66 43.66 0.0K
10:58 43.66 43.66 43.66 43.66 0.4K
10:59 43.66 43.66 43.66 43.66 0.2K
11:00 43.60 43.67 43.60 43.67 3.2K
11:01 43.66 43.66 43.60 43.60 1.6K
11:02 43.60 43.60 43.60 43.60 0.0K
11:03 43.60 43.60 43.60 43.60 0.0K
11:04 43.60 43.60 43.60 43.60 0.2K
11:05 43.59 43.60 43.59 43.59 1.2K
11:06 43.61 43.61 43.61 43.61 0.6K
11:07 43.56 43.56 43.56 43.56 2.1K
11:08 43.56 43.56 43.53 43.53 0.5K
11:09 43.57 43.57 43.48 43.48 1.9K
11:10 43.43 43.43 43.40 43.40 1.4K
11:11 43.42 43.42 43.41 43.41 0.3K
11:12 43.41 43.41 43.41 43.41 0.1K
11:13 43.41 43.41 43.41 43.41 0.0K
11:14 43.41 43.41 43.41 43.41 0.1K
11:15 43.42 43.42 43.42 43.42 0.4K
11:16 43.42 43.42 43.42 43.42 0.4K
11:17 43.42 43.43 43.42 43.43 0.3K
11:18 43.48 43.48 43.48 43.48 1.0K
11:19 43.48 43.48 43.48 43.48 0.1K
11:20 43.48 43.48 43.42 43.44 0.8K
11:21 43.44 43.44 43.44 43.44 0.5K
11:22 43.44 43.44 43.44 43.44 0.1K
11:23 43.44 43.48 43.42 43.42 1.3K
11:24 43.42 43.49 43.42 43.49 1.2K
11:25 43.49 43.49 43.49 43.49 0.2K
11:26 43.49 43.49 43.49 43.49 0.0K
11:27 43.49 43.49 43.49 43.49 0.0K
11:28 43.49 43.49 43.48 43.49 1.7K
11:29 43.49 43.49 43.49 43.49 0.0K
11:30 43.49 43.49 43.49 43.49 0.0K
11:31 43.49 43.49 43.49 43.49 0.3K
11:32 43.49 43.49 43.46 43.46 0.7K
11:33 43.46 43.50 43.46 43.50 1.2K
11:34 43.50 43.50 43.50 43.50 0.1K
11:35 43.50 43.50 43.49 43.49 0.2K
11:36 43.49 43.49 43.45 43.45 1.6K
11:37 43.45 43.45 43.39 43.39 1.3K
11:38 43.41 43.41 43.41 43.41 0.2K
11:39 43.41 43.41 43.41 43.41 0.0K
11:40 43.41 43.41 43.41 43.41 0.5K
11:41 43.41 43.41 43.41 43.41 0.0K
11:42 43.41 43.41 43.41 43.41 0.8K
11:43 43.46 43.47 43.46 43.47 0.7K
11:44 43.47 43.51 43.47 43.51 1.1K
11:45 43.50 43.53 43.50 43.53 1.0K
11:46 43.53 43.57 43.53 43.56 1.8K
11:47 43.56 43.56 43.56 43.56 0.2K
11:48 43.56 43.67 43.56 43.67 1.6K
11:49 43.67 43.67 43.67 43.67 0.5K
11:50 43.67 43.67 43.67 43.67 0.1K
11:51 43.67 43.75 43.67 43.75 0.8K
11:52 43.75 43.75 43.73 43.73 1.1K
11:53 43.76 43.76 43.69 43.69 1.8K
11:54 43.69 43.69 43.69 43.69 0.2K
11:55 43.71 43.72 43.70 43.72 1.4K
11:56 43.72 43.72 43.72 43.72 0.1K
11:57 43.72 43.72 43.68 43.68 1.3K
11:58 43.68 43.68 43.68 43.68 0.0K
11:59 43.68 43.68 43.66 43.66 2.7K
12:00 43.66 43.66 43.66 43.66 0.1K
12:01 43.64 43.70 43.64 43.70 3.5K
12:02 43.72 43.73 43.72 43.73 2.8K
12:03 43.73 43.73 43.73 43.73 0.1K
12:04 43.73 43.73 43.73 43.73 0.3K
12:05 43.77 43.77 43.77 43.77 0.2K
12:06 43.77 43.77 43.77 43.77 0.6K
12:07 43.81 43.81 43.80 43.80 1.9K
12:08 43.70 43.70 43.70 43.70 0.3K
12:09 43.70 43.70 43.70 43.70 0.0K
12:10 43.70 43.74 43.70 43.74 1.6K
12:11 43.74 43.74 43.74 43.74 0.1K
12:12 43.74 43.77 43.74 43.77 0.4K
12:13 43.77 43.77 43.77 43.77 0.1K
12:14 43.77 43.77 43.77 43.77 0.1K
12:15 43.77 43.77 43.73 43.74 3.9K
12:16 43.74 43.80 43.74 43.80 2.4K
12:17 43.80 43.80 43.80 43.80 0.0K
12:18 43.80 43.80 43.78 43.78 1.4K
12:19 43.78 43.78 43.78 43.78 0.2K
12:20 43.78 43.78 43.78 43.78 0.3K
12:21 43.78 43.78 43.72 43.72 0.2K
12:22 43.72 43.73 43.72 43.72 2.9K
12:23 43.72 43.72 43.72 43.72 1.3K
12:24 43.72 43.72 43.72 43.72 0.0K
12:25 43.71 43.71 43.71 43.71 0.6K
12:26 43.71 43.71 43.71 43.71 1.0K
12:27 43.72 43.72 43.72 43.72 0.4K
12:28 43.72 43.72 43.66 43.66 0.9K
12:29 43.66 43.66 43.66 43.66 2.9K
12:30 43.66 43.70 43.66 43.70 1.1K
12:31 43.70 43.70 43.70 43.70 0.2K
12:32 43.70 43.70 43.70 43.70 0.0K
12:33 43.70 43.70 43.70 43.70 0.0K
12:34 43.70 43.70 43.70 43.70 0.0K
12:35 43.70 43.70 43.70 43.70 0.1K
12:36 43.70 43.70 43.70 43.70 0.2K
12:37 43.66 43.66 43.66 43.66 0.7K
12:38 43.66 43.69 43.66 43.69 0.8K
12:39 43.69 43.69 43.68 43.68 0.2K
12:40 43.68 43.68 43.68 43.68 0.1K
12:41 43.64 43.64 43.63 43.63 0.9K
12:42 43.63 43.63 43.63 43.63 0.0K
12:43 43.61 43.61 43.61 43.61 0.3K
12:44 43.61 43.61 43.61 43.61 0.1K
12:45 43.61 43.61 43.61 43.61 0.2K
12:46 43.61 43.61 43.61 43.61 0.0K
12:47 43.61 43.62 43.61 43.62 0.2K
12:48 43.62 43.62 43.62 43.62 0.0K
12:49 43.62 43.64 43.62 43.64 1.0K
12:50 43.64 43.64 43.64 43.64 0.5K
12:51 43.64 43.64 43.64 43.64 0.3K
12:52 43.64 43.64 43.64 43.64 0.0K
12:53 43.64 43.70 43.64 43.70 0.3K
12:54 43.70 43.70 43.69 43.69 0.2K
12:55 43.71 43.72 43.71 43.72 0.9K
12:56 43.72 43.72 43.70 43.71 0.9K
12:57 43.71 43.71 43.71 43.71 0.0K
12:58 43.71 43.71 43.69 43.69 0.1K
12:59 43.69 43.70 43.69 43.70 0.2K
13:00 43.70 43.70 43.70 43.70 0.0K
13:01 43.70 43.70 43.70 43.70 0.1K
13:02 43.70 43.70 43.70 43.70 0.0K
13:03 43.70 43.70 43.70 43.70 0.0K
13:04 43.67 43.67 43.67 43.67 0.4K
13:05 43.67 43.67 43.67 43.67 0.2K
13:06 43.67 43.67 43.67 43.67 0.0K
13:07 43.67 43.67 43.67 43.67 0.6K
13:08 43.67 43.67 43.67 43.67 0.0K
13:09 43.67 43.67 43.62 43.62 2.7K
13:10 43.62 43.62 43.62 43.62 0.1K
13:11 43.62 43.62 43.61 43.61 0.1K
13:12 43.61 43.61 43.61 43.61 0.2K
13:13 43.61 43.62 43.61 43.62 2.9K
13:14 43.61 43.61 43.59 43.59 1.4K
13:15 43.59 43.59 43.59 43.59 0.3K
13:16 43.59 43.62 43.59 43.62 1.2K
13:17 43.62 43.62 43.62 43.62 0.0K
13:18 43.62 43.64 43.62 43.64 0.4K
13:19 43.64 43.64 43.64 43.64 0.3K
13:20 43.64 43.64 43.64 43.64 0.1K
13:21 43.64 43.64 43.64 43.64 0.0K
13:22 43.64 43.64 43.64 43.64 0.2K
13:23 43.64 43.64 43.64 43.64 0.0K
13:24 43.64 43.64 43.60 43.60 1.1K
13:25 43.60 43.60 43.60 43.60 0.3K
13:26 43.60 43.60 43.60 43.60 0.0K
13:27 43.60 43.60 43.60 43.60 0.1K
13:28 43.60 43.60 43.60 43.60 0.0K
13:29 43.60 43.60 43.60 43.60 0.0K
13:30 43.54 43.54 43.54 43.54 0.5K
13:31 43.55 43.55 43.51 43.51 0.8K
13:32 43.51 43.51 43.51 43.51 0.1K
13:33 43.51 43.51 43.49 43.49 0.8K
13:34 43.49 43.49 43.49 43.49 0.3K
13:35 43.51 43.52 43.51 43.52 2.0K
13:36 43.52 43.54 43.52 43.54 2.4K
13:37 43.54 43.54 43.54 43.54 0.0K
13:38 43.57 43.58 43.57 43.58 0.6K
13:39 43.58 43.58 43.58 43.58 0.0K
13:40 43.60 43.62 43.60 43.62 1.7K
13:41 43.62 43.62 43.62 43.62 0.0K
13:42 43.66 43.66 43.66 43.66 0.5K
13:43 43.66 43.66 43.66 43.66 0.1K
13:44 43.63 43.63 43.61 43.61 0.3K
13:45 43.61 43.64 43.61 43.64 0.2K
13:46 43.64 43.64 43.59 43.63 2.3K
13:47 43.63 43.63 43.63 43.63 0.1K
13:48 43.62 43.62 43.59 43.59 0.6K
13:49 43.59 43.59 43.59 43.59 0.0K
13:50 43.59 43.59 43.59 43.59 0.1K
13:51 43.59 43.59 43.59 43.59 0.0K
13:52 43.59 43.59 43.59 43.59 0.7K
13:53 43.59 43.59 43.59 43.59 0.1K
13:54 43.59 43.59 43.59 43.59 0.1K
13:55 43.59 43.59 43.59 43.59 0.0K
13:56 43.59 43.59 43.59 43.59 0.0K
13:57 43.63 43.68 43.63 43.66 3.1K
13:58 43.66 43.66 43.66 43.66 0.0K
13:59 43.66 43.66 43.66 43.66 0.1K
14:00 43.66 43.66 43.63 43.63 1.1K
14:01 43.59 43.59 43.59 43.59 1.4K
14:02 43.59 43.64 43.59 43.64 0.3K
14:03 43.64 43.64 43.64 43.64 0.1K
14:04 43.64 43.64 43.64 43.64 0.9K
14:05 43.64 43.64 43.64 43.64 0.0K
14:06 43.64 43.64 43.64 43.64 0.0K
14:07 43.64 43.64 43.64 43.64 0.0K
14:08 43.64 43.64 43.64 43.64 0.1K
14:09 43.64 43.64 43.64 43.64 0.1K
14:10 43.64 43.64 43.64 43.64 0.0K
14:11 43.62 43.62 43.62 43.62 0.5K
14:12 43.62 43.62 43.62 43.62 0.0K
14:13 43.60 43.60 43.58 43.58 1.3K
14:14 43.60 43.63 43.60 43.63 0.7K
14:15 43.63 43.63 43.63 43.63 0.1K
14:16 43.63 43.63 43.63 43.63 0.9K
14:17 43.63 43.63 43.63 43.63 0.0K
14:18 43.63 43.63 43.63 43.63 0.0K
14:19 43.63 43.63 43.63 43.63 0.2K
14:20 43.63 43.63 43.63 43.63 0.1K
14:21 43.63 43.63 43.63 43.63 0.1K
14:22 43.63 43.63 43.57 43.57 0.1K
14:23 43.57 43.57 43.57 43.57 0.4K
14:24 43.57 43.57 43.57 43.57 0.0K
14:25 43.57 43.57 43.57 43.57 0.0K
14:26 43.57 43.57 43.57 43.57 0.0K
14:27 43.57 43.57 43.57 43.57 0.0K
14:28 43.57 43.57 43.57 43.57 0.0K
14:29 43.57 43.57 43.57 43.57 0.2K
14:30 43.50 43.50 43.50 43.50 0.5K
14:31 43.50 43.51 43.50 43.51 0.2K
14:32 43.52 43.52 43.52 43.52 0.7K
14:33 43.52 43.52 43.52 43.52 0.4K
14:34 43.52 43.52 43.52 43.52 0.1K
14:35 43.52 43.53 43.52 43.53 0.6K
14:36 43.53 43.53 43.53 43.53 0.1K
14:37 43.53 43.53 43.53 43.53 0.3K
14:38 43.53 43.53 43.53 43.53 0.0K
14:39 43.53 43.53 43.53 43.53 0.0K
14:40 43.53 43.53 43.52 43.52 3.4K
14:41 43.52 43.52 43.49 43.49 4.2K
14:42 43.49 43.51 43.49 43.51 0.5K
14:43 43.51 43.51 43.51 43.51 0.0K
14:44 43.51 43.51 43.51 43.51 0.0K
14:45 43.49 43.52 43.49 43.52 0.9K
14:46 43.52 43.52 43.52 43.52 0.2K
14:47 43.52 43.52 43.52 43.52 0.0K
14:48 43.52 43.52 43.52 43.52 0.0K
14:49 43.51 43.51 43.51 43.51 1.6K
14:50 43.51 43.51 43.51 43.51 0.7K
14:51 43.51 43.51 43.51 43.51 0.3K
14:52 43.51 43.51 43.51 43.51 0.1K
14:53 43.51 43.51 43.51 43.51 0.0K
14:54 43.51 43.51 43.51 43.51 0.0K
14:55 43.51 43.51 43.51 43.51 0.2K
14:56 43.51 43.51 43.44 43.44 0.3K
14:57 43.44 43.44 43.40 43.40 2.4K
14:58 43.40 43.40 43.39 43.39 0.1K
14:59 43.39 43.39 43.39 43.39 0.0K
15:00 43.39 43.44 43.39 43.44 3.6K
15:01 43.44 43.44 43.39 43.39 0.4K
15:02 43.39 43.39 43.39 43.39 0.1K
15:03 43.39 43.39 43.39 43.39 0.0K
15:04 43.39 43.39 43.39 43.39 0.1K
15:05 43.39 43.39 43.39 43.39 0.1K
15:06 43.39 43.39 43.39 43.39 1.5K
15:07 43.40 43.42 43.40 43.42 1.9K
15:08 43.41 43.42 43.41 43.42 0.7K
15:09 43.43 43.44 43.43 43.44 3.3K
15:10 43.43 43.43 43.43 43.43 3.0K
15:11 43.46 43.46 43.46 43.46 0.7K
15:12 43.46 43.50 43.46 43.50 4.2K
15:13 43.50 43.50 43.50 43.50 0.1K
15:14 43.54 43.54 43.54 43.54 0.1K
15:15 43.54 43.54 43.54 43.54 0.3K
15:16 43.54 43.54 43.54 43.54 0.0K
15:17 43.54 43.54 43.54 43.54 0.2K
15:18 43.54 43.54 43.54 43.54 0.3K
15:19 43.54 43.56 43.54 43.56 1.2K
15:20 43.56 43.56 43.56 43.56 0.2K
15:21 43.58 43.58 43.58 43.58 0.3K
15:22 43.58 43.58 43.54 43.54 2.3K
15:23 43.54 43.54 43.53 43.53 0.3K
15:24 43.55 43.55 43.55 43.55 0.6K
15:25 43.55 43.55 43.55 43.55 1.0K
15:26 43.55 43.55 43.55 43.55 0.2K
15:27 43.61 43.61 43.61 43.61 0.7K
15:28 43.61 43.61 43.61 43.61 0.0K
15:29 43.61 43.61 43.60 43.60 0.4K
15:30 43.62 43.62 43.57 43.57 3.0K
15:31 43.57 43.60 43.57 43.60 0.7K
15:32 43.60 43.62 43.60 43.62 0.5K
15:33 43.62 43.62 43.62 43.62 0.1K
15:34 43.62 43.62 43.62 43.62 0.2K
15:35 43.62 43.67 43.62 43.67 0.7K
15:36 43.67 43.68 43.67 43.68 0.5K
15:37 43.68 43.68 43.68 43.68 2.4K
15:38 43.70 43.70 43.70 43.70 1.5K
15:39 43.66 43.66 43.66 43.66 2.6K
15:40 43.66 43.66 43.64 43.64 0.2K
15:41 43.64 43.67 43.64 43.67 2.0K
15:42 43.67 43.68 43.67 43.68 1.2K
15:43 43.68 43.68 43.68 43.68 0.1K
15:44 43.68 43.68 43.65 43.65 0.8K
15:45 43.65 43.72 43.65 43.72 2.4K
15:46 43.69 43.69 43.69 43.69 1.9K
15:47 43.69 43.69 43.67 43.67 0.5K
15:48 43.70 43.73 43.70 43.72 3.4K
15:49 43.72 43.74 43.72 43.73 2.5K
15:50 43.73 43.76 43.73 43.76 2.4K
15:51 43.80 43.80 43.78 43.80 7.8K
15:52 43.79 43.79 43.76 43.76 3.7K
15:53 43.76 43.79 43.76 43.79 2.3K
15:54 43.79 43.83 43.79 43.83 2.8K
15:55 43.82 43.82 43.75 43.75 2.7K
15:56 43.77 43.78 43.77 43.78 8.0K
15:57 43.78 43.78 43.70 43.70 9.9K
15:58 43.70 43.72 43.65 43.72 8.1K
15:59 43.69 43.69 43.69 43.69 2.4K
16:00 43.68 43.68 43.19 43.65 105.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles