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 40.71 41.32 39.46 40.40 4.6K
09:32 40.40 40.40 40.40 40.40 0.1K
09:33 40.49 40.49 40.37 40.38 0.5K
09:34 40.38 40.38 40.38 40.38 0.4K
09:35 40.38 40.38 40.38 40.38 0.1K
09:36 40.38 40.38 40.28 40.28 0.1K
09:37 40.37 40.37 40.37 40.37 0.5K
09:38 40.34 40.34 40.34 40.34 1.2K
09:39 40.34 40.46 40.34 40.46 1.8K
09:40 40.46 40.46 40.46 40.46 0.1K
09:41 40.46 40.46 40.46 40.46 0.4K
09:42 40.46 40.46 40.46 40.46 0.0K
09:43 40.61 40.61 40.61 40.61 0.6K
09:44 40.61 40.61 40.43 40.43 1.6K
09:45 40.43 40.43 40.43 40.43 0.2K
09:46 40.43 40.43 40.43 40.43 0.0K
09:47 40.43 40.43 40.38 40.38 0.1K
09:48 40.38 40.51 40.38 40.51 1.0K
09:49 40.51 40.54 40.51 40.54 1.4K
09:50 40.54 40.54 40.54 40.54 0.0K
09:51 40.54 40.54 40.54 40.54 0.1K
09:52 40.54 40.54 40.54 40.54 0.0K
09:53 40.54 40.54 40.54 40.54 0.0K
09:54 40.54 40.54 40.54 40.54 0.1K
09:55 40.54 40.54 40.54 40.54 0.1K
09:56 40.50 40.57 40.50 40.57 0.6K
09:57 40.57 40.64 40.57 40.64 1.5K
09:58 40.68 40.68 40.61 40.61 0.3K
09:59 40.61 40.61 40.50 40.50 2.2K
10:00 40.50 40.53 40.50 40.53 0.5K
10:01 40.53 40.58 40.53 40.58 0.2K
10:02 40.58 40.58 40.58 40.58 0.0K
10:03 40.58 40.58 40.55 40.55 0.4K
10:04 40.56 40.56 40.56 40.56 0.5K
10:05 40.56 40.56 40.56 40.56 0.5K
10:06 40.56 40.56 40.56 40.56 0.7K
10:07 40.49 40.49 40.49 40.49 0.8K
10:08 40.49 40.53 40.49 40.53 0.3K
10:09 40.53 40.53 40.53 40.53 0.0K
10:10 40.53 40.53 40.53 40.53 0.0K
10:11 40.53 40.53 40.53 40.53 0.2K
10:12 40.42 40.42 40.42 40.42 0.5K
10:13 40.42 40.42 40.42 40.42 0.0K
10:14 40.39 40.41 40.39 40.41 0.9K
10:15 40.41 40.41 40.36 40.36 0.7K
10:16 40.36 40.36 40.36 40.36 0.0K
10:17 40.36 40.36 40.36 40.36 0.0K
10:18 40.36 40.36 40.36 40.36 0.3K
10:19 40.36 40.36 40.33 40.33 0.4K
10:20 40.33 40.36 40.33 40.36 0.3K
10:21 40.36 40.36 40.36 40.36 1.9K
10:22 40.36 40.36 40.36 40.36 0.2K
10:23 40.36 40.36 40.36 40.36 0.6K
10:24 40.36 40.36 40.36 40.36 0.1K
10:25 40.36 40.36 40.36 40.36 0.2K
10:26 40.36 40.36 40.36 40.36 0.0K
10:27 40.36 40.37 40.36 40.37 0.4K
10:28 40.42 40.46 40.42 40.46 0.5K
10:29 40.46 40.46 40.46 40.46 0.1K
10:30 40.46 40.46 40.46 40.46 0.0K
10:31 40.46 40.46 40.37 40.37 0.6K
10:32 40.37 40.47 40.37 40.47 0.6K
10:33 40.47 40.47 40.47 40.47 0.2K
10:34 40.47 40.47 40.44 40.47 0.9K
10:35 40.47 40.47 40.47 40.47 0.0K
10:36 40.47 40.47 40.47 40.47 0.2K
10:37 40.47 40.47 40.47 40.47 0.0K
10:38 40.47 40.47 40.47 40.47 0.1K
10:39 40.52 40.52 40.52 40.52 0.4K
10:40 40.52 40.55 40.52 40.55 0.5K
10:41 40.55 40.55 40.55 40.55 0.6K
10:42 40.55 40.55 40.48 40.48 0.4K
10:43 40.46 40.49 40.46 40.49 1.6K
10:44 40.49 40.53 40.49 40.53 0.6K
10:45 40.53 40.53 40.53 40.53 0.0K
10:46 40.53 40.53 40.53 40.53 0.1K
10:47 40.53 40.53 40.48 40.48 0.7K
10:48 40.48 40.48 40.48 40.48 0.0K
10:49 40.48 40.48 40.48 40.48 0.3K
10:50 40.48 40.48 40.48 40.48 0.2K
10:51 40.48 40.48 40.46 40.46 0.4K
10:52 40.46 40.46 40.46 40.46 0.1K
10:53 40.46 40.46 40.46 40.46 0.0K
10:54 40.46 40.54 40.46 40.51 0.5K
10:55 40.51 40.53 40.51 40.53 1.5K
10:56 40.53 40.53 40.53 40.53 0.1K
10:57 40.53 40.53 40.53 40.53 0.0K
10:58 40.53 40.53 40.53 40.53 0.0K
10:59 40.53 40.53 40.53 40.53 0.0K
11:00 40.53 40.60 40.51 40.51 6.2K
11:01 40.51 40.51 40.51 40.51 0.4K
11:02 40.51 40.51 40.51 40.51 0.0K
11:03 40.51 40.51 40.51 40.51 0.1K
11:04 40.51 40.51 40.50 40.50 1.2K
11:05 40.50 40.50 40.50 40.50 0.1K
11:06 40.50 40.51 40.47 40.51 1.1K
11:07 40.51 40.53 40.51 40.53 0.5K
11:08 40.53 40.53 40.53 40.53 0.3K
11:09 40.53 40.53 40.53 40.53 0.9K
11:10 40.53 40.53 40.53 40.53 0.2K
11:11 40.46 40.46 40.46 40.46 0.6K
11:12 40.47 40.47 40.47 40.47 0.4K
11:13 40.47 40.47 40.47 40.47 0.0K
11:14 40.48 40.48 40.48 40.48 0.5K
11:15 40.48 40.48 40.48 40.48 0.1K
11:16 40.48 40.48 40.48 40.48 0.0K
11:17 40.48 40.48 40.48 40.48 0.1K
11:18 40.48 40.48 40.48 40.48 0.5K
11:19 40.48 40.48 40.37 40.37 0.2K
11:20 40.37 40.38 40.37 40.38 1.7K
11:21 40.38 40.38 40.38 40.38 0.0K
11:22 40.38 40.40 40.38 40.40 0.3K
11:23 40.40 40.40 40.40 40.40 0.1K
11:24 40.41 40.41 40.41 40.41 0.1K
11:25 40.41 40.41 40.41 40.41 0.1K
11:26 40.41 40.41 40.37 40.37 2.4K
11:27 40.37 40.37 40.37 40.37 0.2K
11:28 40.35 40.35 40.35 40.35 0.2K
11:29 40.35 40.35 40.32 40.32 0.3K
11:30 40.32 40.32 40.32 40.32 0.0K
11:31 40.32 40.32 40.32 40.32 0.0K
11:32 40.32 40.32 40.32 40.32 0.3K
11:33 40.32 40.32 40.32 40.32 0.0K
11:34 40.32 40.32 40.32 40.32 0.1K
11:35 40.32 40.32 40.32 40.32 0.1K
11:36 40.32 40.34 40.32 40.34 1.0K
11:37 40.34 40.34 40.34 40.34 0.2K
11:38 40.34 40.34 40.30 40.30 0.8K
11:39 40.30 40.30 40.30 40.30 0.1K
11:40 40.30 40.30 40.30 40.30 0.0K
11:41 40.30 40.30 40.30 40.30 0.1K
11:42 40.30 40.31 40.30 40.31 2.5K
11:43 40.31 40.31 40.26 40.26 1.6K
11:44 40.26 40.26 40.26 40.26 0.2K
11:45 40.26 40.26 40.26 40.26 0.0K
11:46 40.26 40.30 40.26 40.30 0.7K
11:47 40.30 40.34 40.30 40.34 3.2K
11:48 40.34 40.34 40.34 40.34 0.4K
11:49 40.34 40.34 40.34 40.34 0.0K
11:50 40.34 40.34 40.34 40.34 0.2K
11:51 40.34 40.34 40.34 40.34 1.0K
11:52 40.34 40.34 40.34 40.34 0.1K
11:53 40.34 40.34 40.34 40.34 0.3K
11:54 40.34 40.34 40.34 40.34 0.2K
11:55 40.34 40.40 40.34 40.40 1.2K
11:56 40.40 40.40 40.40 40.40 0.2K
11:57 40.40 40.40 40.40 40.40 0.1K
11:58 40.40 40.40 40.40 40.40 0.6K
11:59 40.40 40.40 40.40 40.40 0.0K
12:00 40.40 40.40 40.40 40.40 0.0K
12:01 40.40 40.40 40.40 40.40 0.6K
12:02 40.40 40.40 40.40 40.40 0.0K
12:03 40.40 40.40 40.27 40.27 0.4K
12:04 40.25 40.27 40.25 40.27 0.8K
12:05 40.27 40.27 40.20 40.20 1.1K
12:06 40.20 40.20 40.20 40.20 0.3K
12:07 40.20 40.20 40.20 40.20 0.0K
12:08 40.23 40.23 40.23 40.23 1.3K
12:09 40.23 40.23 40.23 40.23 0.0K
12:10 40.23 40.23 40.23 40.23 0.0K
12:11 40.23 40.23 40.23 40.23 0.0K
12:12 40.23 40.23 40.23 40.23 0.1K
12:13 40.23 40.23 40.23 40.23 0.1K
12:14 40.23 40.33 40.23 40.33 0.1K
12:15 40.34 40.34 40.34 40.34 0.3K
12:16 40.34 40.34 40.34 40.34 0.2K
12:17 40.34 40.38 40.34 40.38 12.1K
12:18 40.37 40.38 40.37 40.38 0.7K
12:19 40.38 40.38 40.38 40.38 0.1K
12:20 40.38 40.41 40.38 40.41 0.3K
12:21 40.41 40.42 40.41 40.41 0.7K
12:22 40.41 40.41 40.41 40.41 0.1K
12:23 40.41 40.41 40.41 40.41 0.0K
12:24 40.41 40.41 40.41 40.41 0.4K
12:25 40.41 40.41 40.41 40.41 0.1K
12:26 40.35 40.35 40.35 40.35 1.7K
12:27 40.35 40.37 40.35 40.37 0.7K
12:28 40.36 40.36 40.36 40.36 0.2K
12:29 40.36 40.36 40.36 40.36 0.0K
12:30 40.36 40.36 40.36 40.36 0.1K
12:31 40.36 40.36 40.36 40.36 0.1K
12:32 40.36 40.37 40.36 40.37 0.1K
12:33 40.37 40.37 40.37 40.37 0.0K
12:34 40.37 40.37 40.37 40.37 0.1K
12:35 40.37 40.37 40.36 40.36 0.4K
12:36 40.36 40.37 40.36 40.37 0.6K
12:37 40.37 40.37 40.37 40.37 0.3K
12:38 40.42 40.42 40.42 40.42 2.3K
12:39 40.42 40.42 40.42 40.42 0.3K
12:40 40.42 40.42 40.40 40.40 0.2K
12:41 40.40 40.40 40.40 40.40 0.4K
12:42 40.34 40.34 40.34 40.34 3.2K
12:43 40.34 40.34 40.34 40.34 0.1K
12:44 40.33 40.33 40.28 40.28 1.3K
12:45 40.29 40.29 40.29 40.29 0.5K
12:46 40.24 40.24 40.22 40.22 2.8K
12:47 40.22 40.22 40.22 40.22 0.4K
12:48 40.24 40.24 40.24 40.24 0.5K
12:49 40.23 40.25 40.23 40.23 1.3K
12:50 40.19 40.19 40.19 40.19 0.2K
12:51 40.19 40.19 40.19 40.19 0.1K
12:52 40.23 40.23 40.23 40.23 0.1K
12:53 40.23 40.23 40.23 40.23 0.3K
12:54 40.22 40.24 40.22 40.24 0.3K
12:55 40.24 40.24 40.24 40.24 0.1K
12:56 40.24 40.24 40.24 40.24 0.6K
12:57 40.24 40.24 40.21 40.21 0.8K
12:58 40.21 40.21 40.21 40.21 0.3K
12:59 40.22 40.22 40.22 40.22 1.8K
13:00 40.29 40.29 40.29 40.29 0.6K
13:01 40.29 40.29 40.28 40.28 0.2K
13:02 40.28 40.28 40.28 40.28 0.0K
13:03 40.28 40.28 40.27 40.27 1.2K
13:04 40.27 40.27 40.26 40.26 0.4K
13:05 40.26 40.26 40.26 40.26 0.1K
13:06 40.26 40.26 40.26 40.26 0.1K
13:07 40.26 40.26 40.26 40.26 0.0K
13:08 40.26 40.26 40.23 40.23 0.5K
13:09 40.23 40.23 40.23 40.23 0.2K
13:10 40.25 40.25 40.25 40.25 0.7K
13:11 40.25 40.28 40.25 40.28 0.3K
13:12 40.28 40.28 40.28 40.28 0.0K
13:13 40.28 40.28 40.28 40.28 0.2K
13:14 40.25 40.25 40.22 40.22 1.5K
13:15 40.22 40.22 40.22 40.22 0.4K
13:16 40.22 40.22 40.22 40.22 0.0K
13:17 40.22 40.22 40.22 40.22 0.0K
13:18 40.22 40.22 40.22 40.22 0.2K
13:19 40.22 40.22 40.22 40.22 0.1K
13:20 40.22 40.22 40.20 40.20 0.3K
13:21 40.20 40.20 40.20 40.20 0.0K
13:22 40.20 40.20 40.20 40.20 0.0K
13:23 40.20 40.22 40.20 40.22 0.3K
13:24 40.22 40.22 40.22 40.22 0.0K
13:25 40.25 40.25 40.25 40.25 0.5K
13:26 40.25 40.25 40.20 40.20 0.2K
13:27 40.19 40.19 40.15 40.15 2.1K
13:28 40.15 40.15 40.13 40.13 1.4K
13:29 40.14 40.14 40.14 40.14 0.1K
13:30 40.15 40.15 40.15 40.15 0.2K
13:31 40.15 40.15 40.15 40.15 0.1K
13:32 40.15 40.15 40.13 40.13 0.5K
13:33 40.13 40.13 40.13 40.13 0.0K
13:34 40.13 40.13 40.13 40.13 0.0K
13:35 40.13 40.13 40.13 40.13 0.0K
13:36 40.13 40.13 40.13 40.13 0.3K
13:37 40.13 40.13 40.13 40.13 0.1K
13:38 40.13 40.13 40.11 40.11 0.6K
13:39 40.13 40.14 40.13 40.13 0.6K
13:40 40.13 40.13 40.13 40.13 0.1K
13:41 40.13 40.13 40.13 40.13 0.2K
13:42 40.14 40.15 40.14 40.15 0.2K
13:43 40.15 40.15 40.15 40.15 0.5K
13:44 40.15 40.15 40.15 40.15 0.1K
13:45 40.15 40.15 40.15 40.15 0.2K
13:46 40.15 40.18 40.15 40.18 0.3K
13:47 40.17 40.17 40.17 40.17 0.1K
13:48 40.17 40.17 40.17 40.17 0.7K
13:49 40.17 40.18 40.17 40.18 0.3K
13:50 40.18 40.18 40.18 40.18 0.1K
13:51 40.18 40.18 40.18 40.18 1.3K
13:52 40.19 40.22 40.19 40.22 0.7K
13:53 40.22 40.22 40.22 40.22 0.1K
13:54 40.22 40.22 40.18 40.18 1.6K
13:55 40.18 40.18 40.18 40.18 0.1K
13:56 40.18 40.18 40.18 40.18 0.0K
13:57 40.18 40.18 40.18 40.18 0.0K
13:58 40.18 40.23 40.18 40.23 0.5K
13:59 40.23 40.23 40.23 40.23 0.0K
14:00 40.23 40.23 40.23 40.23 0.1K
14:01 40.23 40.23 40.22 40.22 0.5K
14:02 40.22 40.23 40.22 40.23 0.2K
14:03 40.23 40.23 40.23 40.23 0.0K
14:04 40.23 40.23 40.19 40.19 0.7K
14:05 40.19 40.19 40.19 40.19 0.0K
14:06 40.19 40.19 40.19 40.19 0.0K
14:07 40.19 40.19 40.18 40.18 0.3K
14:08 40.16 40.16 40.15 40.15 1.6K
14:09 40.15 40.15 40.15 40.15 0.2K
14:10 40.15 40.15 40.15 40.15 0.8K
14:11 40.17 40.20 40.17 40.20 0.5K
14:12 40.20 40.22 40.20 40.22 0.2K
14:13 40.22 40.22 40.22 40.22 0.2K
14:14 40.22 40.24 40.22 40.24 0.9K
14:15 40.24 40.24 40.24 40.24 0.3K
14:16 40.24 40.24 40.24 40.24 0.1K
14:17 40.24 40.24 40.22 40.22 0.6K
14:18 40.22 40.22 40.22 40.22 0.0K
14:19 40.22 40.22 40.22 40.22 0.1K
14:20 40.22 40.22 40.19 40.19 1.4K
14:21 40.19 40.19 40.16 40.16 0.4K
14:22 40.16 40.16 40.16 40.16 0.4K
14:23 40.18 40.18 40.18 40.18 0.1K
14:24 40.18 40.18 40.18 40.18 0.2K
14:25 40.18 40.18 40.13 40.13 0.4K
14:26 40.13 40.14 40.12 40.14 1.0K
14:27 40.14 40.14 40.12 40.12 0.4K
14:28 40.12 40.12 40.12 40.12 0.1K
14:29 40.12 40.12 40.11 40.11 0.8K
14:30 40.10 40.10 40.10 40.10 0.7K
14:31 40.10 40.10 40.09 40.10 0.4K
14:32 40.10 40.10 40.10 40.10 0.1K
14:33 40.10 40.10 40.10 40.10 0.0K
14:34 40.10 40.10 40.08 40.09 1.2K
14:35 40.09 40.09 40.09 40.09 0.1K
14:36 40.09 40.09 40.09 40.09 0.0K
14:37 40.08 40.08 40.08 40.08 0.6K
14:38 40.08 40.08 40.08 40.08 0.1K
14:39 40.08 40.10 40.08 40.10 0.4K
14:40 40.10 40.14 40.10 40.14 1.5K
14:41 40.19 40.19 40.19 40.19 0.6K
14:42 40.19 40.19 40.19 40.19 0.1K
14:43 40.20 40.20 40.20 40.20 0.1K
14:44 40.20 40.20 40.20 40.20 0.0K
14:45 40.19 40.19 40.19 40.19 0.2K
14:46 40.19 40.19 40.19 40.19 0.1K
14:47 40.17 40.17 40.15 40.15 1.2K
14:48 40.15 40.15 40.15 40.15 0.0K
14:49 40.15 40.15 40.15 40.15 0.0K
14:50 40.15 40.15 40.15 40.15 0.2K
14:51 40.16 40.16 40.16 40.16 2.5K
14:52 40.16 40.16 40.16 40.16 0.7K
14:53 40.16 40.16 40.16 40.16 0.2K
14:54 40.16 40.18 40.16 40.18 1.1K
14:55 40.16 40.16 40.16 40.16 0.3K
14:56 40.16 40.18 40.16 40.18 0.4K
14:57 40.19 40.24 40.19 40.24 1.1K
14:58 40.19 40.19 40.19 40.19 1.1K
14:59 40.19 40.20 40.19 40.20 0.4K
15:00 40.20 40.20 40.20 40.20 0.0K
15:01 40.14 40.14 40.14 40.14 2.8K
15:02 40.14 40.14 40.14 40.14 0.4K
15:03 40.14 40.14 40.12 40.12 1.2K
15:04 40.12 40.14 40.12 40.14 0.6K
15:05 40.14 40.14 40.14 40.14 0.3K
15:06 40.14 40.14 40.10 40.10 0.6K
15:07 40.10 40.10 40.10 40.10 0.0K
15:08 40.10 40.10 40.10 40.10 0.1K
15:09 40.10 40.10 40.10 40.10 0.1K
15:10 40.09 40.11 40.09 40.11 1.0K
15:11 40.11 40.11 40.08 40.11 1.0K
15:12 40.11 40.11 40.11 40.11 0.1K
15:13 40.11 40.11 40.10 40.10 0.4K
15:14 40.10 40.10 40.09 40.09 1.1K
15:15 40.09 40.09 40.09 40.09 0.7K
15:16 40.09 40.09 40.08 40.08 0.6K
15:17 40.08 40.09 40.08 40.09 0.4K
15:18 40.11 40.11 40.11 40.11 0.7K
15:19 40.11 40.11 40.11 40.11 0.2K
15:20 40.09 40.09 40.08 40.09 2.1K
15:21 40.09 40.10 40.09 40.10 0.6K
15:22 40.10 40.11 40.10 40.11 0.1K
15:23 40.11 40.11 40.09 40.09 1.6K
15:24 40.09 40.09 40.09 40.09 0.3K
15:25 40.09 40.09 40.09 40.09 0.5K
15:26 40.09 40.09 40.09 40.09 0.1K
15:27 40.09 40.09 40.09 40.09 0.1K
15:28 40.09 40.11 40.09 40.10 0.4K
15:29 40.09 40.09 40.07 40.07 3.0K
15:30 40.08 40.10 40.08 40.10 2.2K
15:31 40.08 40.08 40.07 40.07 2.3K
15:32 40.07 40.07 40.07 40.07 0.1K
15:33 40.07 40.07 40.07 40.07 0.3K
15:34 40.07 40.07 40.03 40.03 0.8K
15:35 40.03 40.06 40.03 40.06 0.2K
15:36 40.06 40.06 40.02 40.02 0.8K
15:37 40.02 40.02 40.02 40.02 0.2K
15:38 39.99 39.99 39.99 39.99 3.8K
15:39 39.99 39.99 39.99 39.99 0.1K
15:40 39.99 39.99 39.95 39.95 2.1K
15:41 39.95 39.95 39.94 39.94 1.4K
15:42 39.94 39.96 39.94 39.96 0.2K
15:43 39.96 39.96 39.95 39.95 0.9K
15:44 39.93 39.93 39.93 39.93 2.9K
15:45 39.94 39.94 39.94 39.94 1.8K
15:46 39.95 39.95 39.93 39.93 3.0K
15:47 39.93 39.93 39.93 39.93 0.9K
15:48 39.90 39.92 39.90 39.92 1.9K
15:49 39.92 39.93 39.92 39.93 0.5K
15:50 39.93 39.94 39.93 39.94 2.1K
15:51 39.94 39.96 39.94 39.96 6.2K
15:52 39.96 39.96 39.91 39.91 3.8K
15:53 39.89 39.89 39.88 39.88 2.2K
15:54 39.84 39.88 39.84 39.86 3.3K
15:55 39.91 39.91 39.89 39.89 7.7K
15:56 39.90 39.93 39.90 39.92 12.6K
15:57 39.92 39.92 39.91 39.91 10.2K
15:58 39.89 39.91 39.89 39.91 4.6K
15:59 39.91 39.91 39.87 39.87 7.8K
16:00 39.86 39.91 39.86 39.86 70.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles