Brookfield Infra (BIPC)

BIPC
🏛️ Estados Unidos →
44.10
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 42.00 42.66 41.97 41.97 3.4K
09:32 41.70 41.84 41.70 41.84 1.8K
09:33 41.84 41.84 41.84 41.84 0.0K
09:34 42.02 42.02 42.02 42.02 0.6K
09:35 42.02 42.02 42.02 42.02 0.0K
09:36 41.96 41.96 41.96 41.96 0.3K
09:37 41.96 41.96 41.96 41.96 0.0K
09:38 42.05 42.05 42.05 42.05 0.3K
09:39 42.05 42.05 42.05 42.05 0.0K
09:40 42.05 42.05 42.05 42.05 0.0K
09:41 42.05 42.05 42.05 42.05 0.1K
09:42 42.05 42.05 42.05 42.05 0.1K
09:43 42.05 42.05 42.01 42.01 0.6K
09:44 42.01 42.01 42.01 42.01 0.0K
09:45 42.05 42.05 42.01 42.01 0.8K
09:46 42.01 42.01 42.01 42.01 0.0K
09:47 42.01 42.01 42.01 42.01 0.1K
09:48 42.01 42.01 42.01 42.01 0.0K
09:49 42.01 42.01 42.01 42.01 0.1K
09:50 42.06 42.06 42.06 42.06 0.8K
09:51 42.06 42.06 42.06 42.06 0.0K
09:52 42.06 42.06 42.06 42.06 0.0K
09:53 42.06 42.06 42.06 42.06 0.0K
09:54 42.06 42.06 42.06 42.06 0.1K
09:55 42.06 42.06 42.06 42.06 0.1K
09:56 42.06 42.06 42.02 42.02 0.2K
09:57 42.02 42.02 42.02 42.02 0.2K
09:58 42.02 42.06 41.99 41.99 0.5K
09:59 41.99 41.99 41.99 41.99 0.0K
10:00 41.99 41.99 41.99 41.99 0.0K
10:01 42.00 42.05 41.96 41.96 2.5K
10:02 41.96 41.96 41.96 41.96 0.0K
10:03 41.92 41.95 41.92 41.95 0.6K
10:04 41.95 41.95 41.95 41.95 0.1K
10:05 41.95 41.95 41.95 41.95 0.0K
10:06 41.95 41.95 41.95 41.95 0.2K
10:07 41.95 41.95 41.95 41.95 0.0K
10:08 41.95 41.95 41.95 41.95 0.0K
10:09 41.95 41.95 41.95 41.95 0.1K
10:10 41.90 41.90 41.90 41.90 0.2K
10:11 41.90 41.90 41.86 41.88 0.6K
10:12 41.88 41.88 41.88 41.88 0.0K
10:13 41.88 41.88 41.88 41.88 0.0K
10:14 41.88 41.88 41.88 41.88 0.0K
10:15 41.88 41.88 41.88 41.88 0.1K
10:16 41.88 41.88 41.88 41.88 0.1K
10:17 41.88 41.88 41.88 41.88 0.8K
10:18 41.85 41.85 41.80 41.80 0.5K
10:19 41.83 41.84 41.82 41.84 2.9K
10:20 41.84 41.87 41.84 41.87 0.9K
10:21 41.84 41.88 41.84 41.88 1.1K
10:22 41.90 41.90 41.85 41.85 14.7K
10:23 41.81 41.81 41.81 41.81 0.1K
10:24 41.81 41.81 41.79 41.79 0.3K
10:25 41.79 41.79 41.78 41.78 2.8K
10:26 41.78 41.78 41.78 41.78 0.4K
10:27 41.78 41.92 41.78 41.92 1.1K
10:28 41.92 41.92 41.92 41.92 0.1K
10:29 41.92 41.92 41.92 41.92 0.0K
10:30 41.92 41.92 41.92 41.92 0.1K
10:31 41.92 41.92 41.92 41.92 0.2K
10:32 41.92 41.92 41.92 41.92 0.1K
10:33 41.92 41.93 41.92 41.93 0.3K
10:34 41.93 41.95 41.92 41.94 0.5K
10:35 41.94 41.94 41.94 41.94 0.7K
10:36 41.94 41.94 41.94 41.94 0.2K
10:37 41.94 41.94 41.94 41.94 0.1K
10:38 41.94 41.94 41.94 41.94 0.0K
10:39 41.94 41.94 41.88 41.88 0.1K
10:40 41.85 41.88 41.85 41.88 0.4K
10:41 41.88 41.88 41.88 41.88 0.0K
10:42 41.89 41.89 41.83 41.83 0.3K
10:43 41.82 41.82 41.82 41.82 0.4K
10:44 41.82 41.82 41.82 41.82 0.0K
10:45 41.82 41.82 41.82 41.82 0.0K
10:46 41.82 41.82 41.81 41.81 0.2K
10:47 41.81 41.81 41.81 41.81 0.0K
10:48 41.81 41.81 41.81 41.81 0.1K
10:49 41.81 41.81 41.81 41.81 0.0K
10:50 41.81 41.81 41.70 41.70 0.4K
10:51 41.72 41.72 41.71 41.71 1.9K
10:52 41.71 41.71 41.71 41.71 0.0K
10:53 41.71 41.71 41.71 41.71 0.1K
10:54 41.77 41.77 41.77 41.77 0.8K
10:55 41.77 41.77 41.77 41.77 0.1K
10:56 41.77 41.77 41.77 41.77 0.1K
10:57 41.77 41.77 41.77 41.77 0.0K
10:58 41.77 41.77 41.77 41.77 0.0K
10:59 41.77 41.80 41.77 41.80 0.4K
11:00 41.80 41.80 41.80 41.80 0.4K
11:01 41.80 41.80 41.80 41.80 0.0K
11:02 41.80 41.80 41.80 41.80 0.2K
11:03 41.81 41.81 41.81 41.81 0.1K
11:04 41.81 41.81 41.81 41.81 0.1K
11:05 41.81 41.81 41.76 41.76 0.4K
11:06 41.76 41.76 41.76 41.76 0.0K
11:07 41.76 41.76 41.76 41.76 0.1K
11:08 41.76 41.76 41.76 41.76 0.0K
11:09 41.73 41.73 41.73 41.73 0.4K
11:10 41.73 41.73 41.73 41.73 0.1K
11:11 41.73 41.73 41.73 41.73 0.0K
11:12 41.73 41.73 41.73 41.73 0.2K
11:13 41.67 41.67 41.67 41.67 0.4K
11:14 41.67 41.67 41.67 41.67 0.0K
11:15 41.67 41.67 41.67 41.67 0.0K
11:16 41.67 41.67 41.67 41.67 0.0K
11:17 41.67 41.67 41.67 41.67 0.1K
11:18 41.72 41.72 41.72 41.72 1.2K
11:19 41.72 41.72 41.72 41.72 0.1K
11:20 41.72 41.72 41.72 41.72 0.0K
11:21 41.72 41.72 41.72 41.72 0.0K
11:22 41.72 41.72 41.72 41.72 0.1K
11:23 41.72 41.72 41.72 41.72 0.1K
11:24 41.72 41.72 41.72 41.72 0.0K
11:25 41.72 41.72 41.61 41.61 0.6K
11:26 41.61 41.62 41.61 41.62 0.1K
11:27 41.62 41.62 41.62 41.62 0.1K
11:28 41.62 41.62 41.62 41.62 0.4K
11:29 41.62 41.62 41.62 41.62 0.0K
11:30 41.62 41.62 41.62 41.62 0.0K
11:31 41.62 41.62 41.62 41.62 0.1K
11:32 41.62 41.62 41.62 41.62 0.0K
11:33 41.64 41.69 41.64 41.69 4.5K
11:34 41.70 41.70 41.70 41.70 0.3K
11:35 41.70 41.70 41.70 41.70 0.2K
11:36 41.70 41.70 41.70 41.70 0.0K
11:37 41.70 41.70 41.70 41.70 0.0K
11:38 41.70 41.70 41.70 41.70 0.2K
11:39 41.70 41.70 41.70 41.70 0.4K
11:40 41.70 41.70 41.70 41.70 0.2K
11:41 41.70 41.70 41.70 41.70 0.1K
11:42 41.70 41.70 41.70 41.70 0.0K
11:43 41.70 41.70 41.70 41.70 0.0K
11:44 41.59 41.59 41.57 41.57 3.8K
11:45 41.57 41.57 41.52 41.52 0.4K
11:46 41.52 41.52 41.52 41.52 0.3K
11:47 41.52 41.52 41.51 41.51 0.9K
11:48 41.51 41.51 41.51 41.51 0.3K
11:49 41.51 41.51 41.51 41.51 0.2K
11:50 41.50 41.54 41.50 41.54 2.9K
11:51 41.54 41.54 41.54 41.54 0.5K
11:52 41.62 41.62 41.62 41.62 2.8K
11:53 41.62 41.62 41.62 41.62 0.0K
11:54 41.62 41.62 41.62 41.62 0.2K
11:55 41.62 41.64 41.62 41.64 0.1K
11:56 41.64 41.64 41.64 41.64 0.1K
11:57 41.61 41.62 41.61 41.62 0.6K
11:58 41.62 41.65 41.62 41.65 4.3K
11:59 41.65 41.90 41.65 41.90 10.6K
12:00 41.88 41.88 41.85 41.86 2.5K
12:01 41.88 41.88 41.88 41.88 0.1K
12:02 41.88 41.88 41.85 41.85 1.7K
12:03 41.85 41.88 41.85 41.87 3.1K
12:04 41.81 41.81 41.81 41.81 0.9K
12:05 41.81 41.81 41.73 41.73 0.1K
12:06 41.73 41.73 41.73 41.73 0.1K
12:07 41.73 41.73 41.73 41.73 0.4K
12:08 41.66 41.66 41.66 41.66 0.5K
12:09 41.66 41.66 41.66 41.66 0.1K
12:10 41.66 41.66 41.66 41.66 0.0K
12:11 41.66 41.66 41.66 41.66 0.2K
12:12 41.66 41.66 41.66 41.66 0.0K
12:13 41.65 41.65 41.65 41.65 0.5K
12:14 41.65 41.65 41.65 41.65 0.0K
12:15 41.65 41.65 41.65 41.65 0.8K
12:16 41.65 41.65 41.65 41.65 0.5K
12:17 41.65 41.65 41.65 41.65 0.1K
12:18 41.73 41.73 41.73 41.73 1.4K
12:19 41.73 41.74 41.73 41.74 0.6K
12:20 41.74 41.74 41.73 41.73 0.2K
12:21 41.73 41.73 41.73 41.73 0.0K
12:22 41.69 41.69 41.69 41.69 0.5K
12:23 41.69 41.71 41.69 41.71 2.0K
12:24 41.66 41.66 41.66 41.66 0.3K
12:25 41.66 41.66 41.66 41.66 0.1K
12:26 41.66 41.68 41.66 41.68 0.8K
12:27 41.68 41.70 41.68 41.70 0.4K
12:28 41.70 41.72 41.70 41.72 1.1K
12:29 41.72 41.72 41.72 41.72 0.1K
12:30 41.72 41.78 41.72 41.78 1.7K
12:31 41.78 41.78 41.78 41.78 0.3K
12:32 41.78 41.78 41.78 41.78 0.2K
12:33 41.78 41.78 41.78 41.78 0.6K
12:34 41.78 41.82 41.78 41.82 0.4K
12:35 41.82 41.82 41.81 41.81 0.4K
12:36 41.83 41.83 41.81 41.81 0.9K
12:37 41.81 41.81 41.81 41.81 0.5K
12:38 41.81 41.81 41.77 41.77 2.1K
12:39 41.77 41.77 41.77 41.77 0.1K
12:40 41.78 41.78 41.78 41.78 0.2K
12:41 41.78 41.78 41.78 41.78 0.0K
12:42 41.76 41.76 41.74 41.74 1.4K
12:43 41.74 41.74 41.74 41.74 0.1K
12:44 41.74 41.74 41.74 41.74 0.0K
12:45 41.74 41.74 41.74 41.74 0.2K
12:46 41.74 41.74 41.74 41.74 0.2K
12:47 41.74 41.75 41.74 41.75 0.5K
12:48 41.75 41.75 41.75 41.75 1.0K
12:49 41.75 41.75 41.75 41.75 0.0K
12:50 41.75 41.75 41.75 41.75 0.2K
12:51 41.76 41.76 41.76 41.76 0.4K
12:52 41.76 41.76 41.75 41.75 1.0K
12:53 41.75 41.75 41.75 41.75 0.6K
12:54 41.75 41.75 41.71 41.73 2.1K
12:55 41.73 41.73 41.73 41.73 0.1K
12:56 41.73 41.73 41.73 41.73 0.3K
12:57 41.73 41.77 41.73 41.77 0.3K
12:58 41.77 41.77 41.77 41.77 0.2K
12:59 41.77 41.77 41.77 41.77 0.1K
13:00 41.77 41.77 41.77 41.77 1.1K
13:01 41.77 41.77 41.77 41.77 0.0K
13:02 41.77 41.77 41.77 41.77 0.0K
13:03 41.78 41.78 41.76 41.76 1.1K
13:04 41.76 41.76 41.75 41.75 0.4K
13:05 41.75 41.75 41.75 41.75 0.0K
13:06 41.75 41.75 41.75 41.75 0.5K
13:07 41.75 41.76 41.75 41.76 0.6K
13:08 41.76 41.76 41.76 41.76 0.2K
13:09 41.77 41.78 41.77 41.78 1.1K
13:10 41.78 41.78 41.78 41.78 0.5K
13:11 41.81 41.81 41.79 41.79 1.1K
13:12 41.79 41.79 41.79 41.79 0.1K
13:13 41.79 41.79 41.79 41.79 0.0K
13:14 41.79 41.79 41.79 41.79 0.0K
13:15 41.79 41.79 41.79 41.79 0.0K
13:16 41.77 41.77 41.77 41.77 0.6K
13:17 41.76 41.77 41.75 41.75 1.7K
13:18 41.75 41.75 41.75 41.75 0.2K
13:19 41.78 41.78 41.78 41.78 1.3K
13:20 41.78 41.78 41.78 41.78 0.0K
13:21 41.78 41.78 41.78 41.78 0.0K
13:22 41.81 41.81 41.81 41.81 0.4K
13:23 41.81 41.82 41.81 41.82 1.2K
13:24 41.82 41.82 41.82 41.82 1.0K
13:25 41.82 41.86 41.82 41.86 0.9K
13:26 41.85 41.85 41.85 41.85 0.7K
13:27 41.85 41.85 41.85 41.85 0.2K
13:28 41.85 41.85 41.85 41.85 0.0K
13:29 41.85 41.85 41.85 41.85 0.1K
13:30 41.83 41.83 41.83 41.83 0.4K
13:31 41.83 41.83 41.79 41.82 0.2K
13:32 41.82 41.82 41.82 41.82 0.4K
13:33 41.82 41.82 41.82 41.82 0.2K
13:34 41.82 41.82 41.82 41.82 0.6K
13:35 41.82 41.82 41.81 41.81 0.5K
13:36 41.81 41.81 41.81 41.81 1.0K
13:37 41.81 41.84 41.81 41.84 1.7K
13:38 41.84 41.84 41.82 41.82 0.9K
13:39 41.83 41.83 41.82 41.82 1.1K
13:40 41.82 41.82 41.82 41.82 0.2K
13:41 41.82 41.82 41.81 41.81 0.5K
13:42 41.81 41.81 41.81 41.81 0.1K
13:43 41.81 41.81 41.81 41.81 0.3K
13:44 41.82 41.82 41.82 41.82 0.1K
13:45 41.82 41.83 41.82 41.83 0.6K
13:46 41.83 41.83 41.83 41.83 0.1K
13:47 41.83 41.83 41.81 41.81 0.9K
13:48 41.81 41.81 41.79 41.79 1.0K
13:49 41.79 41.79 41.78 41.78 0.1K
13:50 41.78 41.78 41.78 41.78 0.1K
13:51 41.79 41.79 41.79 41.79 0.4K
13:52 41.78 41.78 41.78 41.78 0.2K
13:53 41.78 41.78 41.78 41.78 0.5K
13:54 41.78 41.78 41.78 41.78 0.1K
13:55 41.78 41.78 41.78 41.78 0.4K
13:56 41.78 41.79 41.78 41.79 0.2K
13:57 41.79 41.79 41.77 41.77 0.9K
13:58 41.77 41.77 41.77 41.77 1.3K
13:59 41.77 41.77 41.76 41.76 0.9K
14:00 41.76 41.76 41.73 41.73 0.5K
14:01 41.71 41.72 41.71 41.72 2.0K
14:02 41.74 41.74 41.74 41.74 0.6K
14:03 41.74 41.77 41.74 41.77 0.5K
14:04 41.79 41.79 41.79 41.79 0.4K
14:05 41.82 41.82 41.82 41.82 0.6K
14:06 41.82 41.82 41.82 41.82 0.0K
14:07 41.84 41.84 41.84 41.84 0.9K
14:08 41.84 41.84 41.84 41.84 0.2K
14:09 41.84 41.84 41.84 41.84 0.4K
14:10 41.84 41.84 41.81 41.81 1.4K
14:11 41.81 41.81 41.81 41.81 0.0K
14:12 41.81 41.81 41.81 41.81 0.1K
14:13 41.81 41.81 41.81 41.81 0.1K
14:14 41.81 41.81 41.79 41.79 0.5K
14:15 41.79 41.79 41.79 41.79 0.0K
14:16 41.79 41.79 41.79 41.79 0.2K
14:17 41.79 41.80 41.79 41.79 1.3K
14:18 41.79 41.79 41.78 41.78 3.1K
14:19 41.78 41.78 41.78 41.78 0.2K
14:20 41.78 41.78 41.78 41.78 0.1K
14:21 41.78 41.78 41.78 41.78 0.8K
14:22 41.76 41.76 41.76 41.76 0.7K
14:23 41.76 41.76 41.76 41.76 0.2K
14:24 41.76 41.76 41.76 41.76 0.0K
14:25 41.72 41.72 41.72 41.72 0.3K
14:26 41.72 41.72 41.71 41.71 1.1K
14:27 41.71 41.71 41.70 41.70 1.1K
14:28 41.71 41.71 41.71 41.71 0.4K
14:29 41.71 41.71 41.71 41.71 0.0K
14:30 41.71 41.71 41.67 41.67 1.3K
14:31 41.67 41.67 41.67 41.67 0.5K
14:32 41.67 41.67 41.67 41.67 0.1K
14:33 41.67 41.70 41.67 41.70 0.3K
14:34 41.70 41.71 41.70 41.71 0.5K
14:35 41.71 41.71 41.71 41.71 0.5K
14:36 41.71 41.71 41.71 41.71 1.0K
14:37 41.71 41.71 41.71 41.71 0.0K
14:38 41.71 41.71 41.71 41.71 0.0K
14:39 41.71 41.71 41.71 41.71 0.5K
14:40 41.71 41.71 41.71 41.71 0.1K
14:41 41.70 41.70 41.68 41.68 0.7K
14:42 41.68 41.68 41.68 41.68 1.0K
14:43 41.68 41.68 41.68 41.68 0.0K
14:44 41.68 41.68 41.68 41.68 0.6K
14:45 41.68 41.68 41.68 41.68 2.3K
14:46 41.68 41.68 41.67 41.67 0.5K
14:47 41.67 41.67 41.67 41.67 0.1K
14:48 41.67 41.72 41.67 41.72 1.2K
14:49 41.72 41.73 41.70 41.70 1.0K
14:50 41.70 41.70 41.67 41.67 0.6K
14:51 41.67 41.67 41.67 41.67 0.1K
14:52 41.67 41.67 41.67 41.67 0.2K
14:53 41.68 41.68 41.66 41.66 0.4K
14:54 41.68 41.68 41.68 41.68 1.4K
14:55 41.68 41.68 41.68 41.68 0.5K
14:56 41.68 41.68 41.68 41.68 0.3K
14:57 41.68 41.68 41.68 41.68 0.1K
14:58 41.62 41.62 41.62 41.62 0.3K
14:59 41.62 41.62 41.62 41.62 0.3K
15:00 41.62 41.62 41.60 41.60 0.7K
15:01 41.60 41.60 41.60 41.60 0.1K
15:02 41.60 41.60 41.60 41.60 0.7K
15:03 41.60 41.60 41.60 41.60 0.2K
15:04 41.58 41.58 41.55 41.55 1.3K
15:05 41.55 41.55 41.55 41.55 0.3K
15:06 41.55 41.55 41.55 41.55 0.0K
15:07 41.55 41.56 41.55 41.56 0.5K
15:08 41.54 41.56 41.54 41.56 2.4K
15:09 41.55 41.59 41.55 41.59 2.8K
15:10 41.59 41.61 41.59 41.61 0.5K
15:11 41.61 41.61 41.54 41.54 1.7K
15:12 41.54 41.55 41.54 41.55 0.5K
15:13 41.55 41.55 41.55 41.55 0.2K
15:14 41.55 41.56 41.55 41.56 0.9K
15:15 41.56 41.56 41.55 41.55 0.1K
15:16 41.55 41.55 41.55 41.55 0.3K
15:17 41.55 41.56 41.53 41.55 1.8K
15:18 41.55 41.55 41.52 41.52 0.8K
15:19 41.52 41.55 41.52 41.54 0.4K
15:20 41.54 41.55 41.54 41.54 2.0K
15:21 41.56 41.57 41.54 41.57 4.3K
15:22 41.58 41.58 41.58 41.58 1.0K
15:23 41.58 41.58 41.58 41.58 0.3K
15:24 41.59 41.60 41.59 41.60 1.0K
15:25 41.60 41.61 41.60 41.61 0.5K
15:26 41.62 41.62 41.61 41.61 0.7K
15:27 41.61 41.61 41.61 41.61 0.3K
15:28 41.61 41.61 41.56 41.59 2.5K
15:29 41.59 41.62 41.59 41.62 1.2K
15:30 41.62 41.64 41.62 41.64 0.8K
15:31 41.64 41.64 41.62 41.62 1.3K
15:32 41.62 41.62 41.62 41.62 0.2K
15:33 41.62 41.62 41.58 41.58 2.0K
15:34 41.58 41.58 41.58 41.58 0.3K
15:35 41.58 41.58 41.56 41.56 0.9K
15:36 41.56 41.56 41.49 41.52 1.2K
15:37 41.52 41.52 41.52 41.52 0.4K
15:38 41.52 41.53 41.52 41.53 0.5K
15:39 41.53 41.53 41.53 41.53 0.4K
15:40 41.53 41.53 41.53 41.53 0.3K
15:41 41.53 41.53 41.50 41.50 1.2K
15:42 41.50 41.51 41.50 41.51 0.1K
15:43 41.51 41.51 41.45 41.45 1.8K
15:44 41.45 41.45 41.44 41.44 0.2K
15:45 41.44 41.46 41.44 41.46 0.8K
15:46 41.46 41.46 41.44 41.46 2.6K
15:47 41.44 41.46 41.44 41.46 1.6K
15:48 41.43 41.43 41.39 41.39 1.5K
15:49 41.39 41.39 41.37 41.37 1.0K
15:50 41.37 41.37 41.32 41.32 2.4K
15:51 41.34 41.45 41.34 41.42 6.9K
15:52 41.45 41.45 41.45 41.45 1.9K
15:53 41.45 41.45 41.44 41.44 0.3K
15:54 41.43 41.43 41.43 41.43 5.3K
15:55 41.45 41.46 41.44 41.46 3.7K
15:56 41.46 41.46 41.42 41.45 5.7K
15:57 41.46 41.46 41.45 41.45 4.8K
15:58 41.45 41.45 41.45 41.45 4.3K
15:59 41.45 41.45 41.44 41.44 7.7K
16:00 41.46 41.49 41.42 41.45 79.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles