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 38.60 39.06 37.00 38.50 5.9K
09:32 38.50 38.78 38.50 38.78 2.2K
09:33 38.80 38.80 38.80 38.80 0.5K
09:34 38.80 38.80 38.67 38.67 2.6K
09:35 38.74 38.85 38.74 38.78 1.6K
09:36 38.78 38.78 38.56 38.56 1.2K
09:37 38.69 38.69 38.69 38.69 0.6K
09:38 38.69 38.79 38.69 38.79 1.0K
09:39 38.69 38.70 38.68 38.68 3.3K
09:40 38.68 38.81 38.68 38.81 1.1K
09:41 38.81 38.83 38.74 38.83 1.6K
09:42 38.94 39.00 38.89 39.00 1.5K
09:43 39.00 39.00 38.86 38.94 3.1K
09:44 38.94 38.94 38.94 38.94 0.4K
09:45 38.94 38.95 38.94 38.95 0.4K
09:46 38.86 38.86 38.82 38.82 2.4K
09:47 38.85 38.87 38.82 38.87 5.3K
09:48 38.87 38.87 38.86 38.86 0.8K
09:49 38.86 38.86 38.86 38.86 0.5K
09:50 38.86 38.87 38.86 38.87 1.1K
09:51 38.87 38.87 38.87 38.87 0.3K
09:52 38.99 39.03 38.99 39.03 1.6K
09:53 39.03 39.03 38.99 38.99 0.3K
09:54 39.02 39.02 39.02 39.02 2.8K
09:55 39.02 39.02 38.96 38.96 1.1K
09:56 38.85 38.86 38.85 38.86 0.8K
09:57 38.92 38.92 38.85 38.85 2.1K
09:58 38.82 38.84 38.82 38.84 1.6K
09:59 38.84 38.84 38.84 38.84 0.3K
10:00 38.73 38.73 38.73 38.73 1.5K
10:01 38.73 38.76 38.72 38.72 1.3K
10:02 38.72 38.73 38.72 38.73 4.3K
10:03 38.73 38.77 38.73 38.77 1.2K
10:04 38.88 38.88 38.80 38.80 8.4K
10:05 38.80 38.80 38.76 38.76 7.8K
10:06 38.76 38.76 38.68 38.68 0.4K
10:07 38.68 38.68 38.68 38.68 0.3K
10:08 38.68 38.68 38.68 38.68 0.0K
10:09 38.68 38.68 38.68 38.68 0.1K
10:10 38.68 38.68 38.68 38.68 0.1K
10:11 38.70 38.70 38.62 38.62 2.6K
10:12 38.62 38.62 38.51 38.51 0.4K
10:13 38.51 38.55 38.51 38.55 1.4K
10:14 38.52 38.52 38.52 38.52 0.5K
10:15 38.46 38.46 38.46 38.46 0.4K
10:16 38.46 38.46 38.46 38.46 0.2K
10:17 38.46 38.46 38.46 38.46 0.2K
10:18 38.46 38.48 38.38 38.38 1.1K
10:19 38.45 38.45 38.45 38.45 0.7K
10:20 38.45 38.45 38.45 38.45 0.2K
10:21 38.45 38.45 38.45 38.45 0.1K
10:22 38.45 38.45 38.43 38.43 4.0K
10:23 38.43 38.43 38.43 38.43 0.6K
10:24 38.51 38.52 38.51 38.52 0.9K
10:25 38.52 38.56 38.52 38.56 5.4K
10:26 38.56 38.56 38.53 38.56 1.5K
10:27 38.58 38.59 38.58 38.59 0.6K
10:28 38.59 38.59 38.59 38.59 0.5K
10:29 38.59 38.59 38.59 38.59 2.9K
10:30 38.57 38.57 38.57 38.57 1.4K
10:31 38.58 38.58 38.55 38.55 5.2K
10:32 38.56 38.59 38.56 38.59 0.8K
10:33 38.59 38.59 38.53 38.53 0.4K
10:34 38.53 38.54 38.53 38.54 0.4K
10:35 38.54 38.54 38.54 38.54 0.3K
10:36 38.54 38.60 38.54 38.60 4.0K
10:37 38.60 38.60 38.55 38.58 1.9K
10:38 38.58 38.58 38.58 38.58 0.2K
10:39 38.56 38.56 38.55 38.55 4.9K
10:40 38.55 38.55 38.53 38.53 0.3K
10:41 38.53 38.58 38.53 38.58 0.9K
10:42 38.58 38.58 38.58 38.58 0.7K
10:43 38.68 38.68 38.68 38.68 0.8K
10:44 38.63 38.63 38.63 38.63 0.5K
10:45 38.63 38.63 38.63 38.63 0.2K
10:46 38.63 38.69 38.63 38.69 0.7K
10:47 38.69 38.69 38.64 38.64 1.0K
10:48 38.64 38.66 38.64 38.66 0.8K
10:49 38.66 38.69 38.66 38.67 0.7K
10:50 38.67 38.67 38.67 38.67 0.3K
10:51 38.67 38.72 38.67 38.72 0.5K
10:52 38.69 38.72 38.69 38.72 0.4K
10:53 38.72 38.72 38.69 38.70 1.2K
10:54 38.70 38.70 38.67 38.67 0.6K
10:55 38.67 38.69 38.67 38.68 0.2K
10:56 38.65 38.65 38.64 38.64 1.3K
10:57 38.64 38.65 38.64 38.65 1.0K
10:58 38.65 38.65 38.61 38.61 2.6K
10:59 38.61 38.61 38.61 38.61 0.0K
11:00 38.61 38.61 38.61 38.61 0.8K
11:01 38.61 38.61 38.56 38.56 0.9K
11:02 38.56 38.58 38.56 38.57 3.2K
11:03 38.58 38.58 38.49 38.49 2.1K
11:04 38.49 38.49 38.49 38.49 0.0K
11:05 38.49 38.49 38.48 38.48 0.3K
11:06 38.48 38.48 38.48 38.48 0.2K
11:07 38.48 38.53 38.48 38.53 1.0K
11:08 38.53 38.63 38.53 38.62 4.1K
11:09 38.62 38.63 38.62 38.63 1.2K
11:10 38.59 38.64 38.59 38.64 0.5K
11:11 38.64 38.64 38.64 38.64 0.1K
11:12 38.64 38.64 38.62 38.62 0.6K
11:13 38.60 38.60 38.58 38.58 3.6K
11:14 38.58 38.58 38.58 38.58 0.7K
11:15 38.58 38.59 38.58 38.59 0.4K
11:16 38.59 38.59 38.59 38.59 0.2K
11:17 38.59 38.59 38.59 38.59 0.8K
11:18 38.60 38.60 38.59 38.59 0.8K
11:19 38.57 38.57 38.54 38.54 0.9K
11:20 38.52 38.52 38.52 38.52 0.8K
11:21 38.51 38.51 38.48 38.49 1.6K
11:22 38.49 38.51 38.49 38.51 0.5K
11:23 38.51 38.55 38.51 38.55 0.8K
11:24 38.55 38.55 38.55 38.55 0.4K
11:25 38.55 38.55 38.55 38.55 0.1K
11:26 38.56 38.56 38.56 38.56 0.4K
11:27 38.56 38.57 38.56 38.57 0.3K
11:28 38.57 38.57 38.57 38.57 0.2K
11:29 38.57 38.57 38.51 38.51 1.0K
11:30 38.51 38.52 38.51 38.52 0.4K
11:31 38.52 38.52 38.52 38.52 0.1K
11:32 38.54 38.54 38.54 38.54 0.4K
11:33 38.54 38.54 38.54 38.54 0.4K
11:34 38.58 38.58 38.56 38.56 0.3K
11:35 38.56 38.56 38.56 38.56 0.1K
11:36 38.56 38.56 38.56 38.56 0.0K
11:37 38.56 38.56 38.56 38.56 0.4K
11:38 38.58 38.59 38.55 38.55 1.9K
11:39 38.55 38.55 38.54 38.54 0.1K
11:40 38.54 38.58 38.54 38.58 0.5K
11:41 38.58 38.58 38.58 38.58 0.2K
11:42 38.58 38.58 38.58 38.58 1.1K
11:43 38.58 38.58 38.49 38.49 0.6K
11:44 38.49 38.49 38.49 38.49 0.1K
11:45 38.49 38.49 38.43 38.43 1.0K
11:46 38.43 38.43 38.43 38.43 0.0K
11:47 38.43 38.43 38.43 38.43 0.0K
11:48 38.40 38.41 38.36 38.36 1.1K
11:49 38.34 38.39 38.34 38.39 0.8K
11:50 38.39 38.39 38.30 38.30 0.5K
11:51 38.35 38.35 38.35 38.35 0.5K
11:52 38.35 38.35 38.29 38.29 0.5K
11:53 38.26 38.26 38.23 38.23 1.2K
11:54 38.23 38.23 38.23 38.23 0.3K
11:55 38.23 38.23 38.23 38.23 0.0K
11:56 38.23 38.25 38.23 38.25 0.2K
11:57 38.25 38.25 38.24 38.24 0.6K
11:58 38.24 38.24 38.24 38.24 0.4K
11:59 38.24 38.24 38.20 38.20 0.8K
12:00 38.20 38.20 38.20 38.20 0.1K
12:01 38.20 38.20 38.20 38.20 0.4K
12:02 38.19 38.21 38.19 38.21 0.5K
12:03 38.21 38.21 38.21 38.21 0.4K
12:04 38.21 38.21 38.21 38.21 0.1K
12:05 38.21 38.21 38.21 38.21 0.1K
12:06 38.21 38.21 38.21 38.21 0.2K
12:07 38.20 38.20 38.20 38.20 1.2K
12:08 38.17 38.17 38.17 38.17 1.0K
12:09 38.10 38.10 38.10 38.10 0.5K
12:10 38.10 38.10 38.10 38.10 0.3K
12:11 38.10 38.10 38.10 38.10 0.1K
12:12 38.10 38.10 38.09 38.09 1.1K
12:13 38.09 38.09 38.09 38.09 0.2K
12:14 38.09 38.09 38.09 38.09 0.1K
12:15 38.09 38.09 38.09 38.09 0.1K
12:16 38.12 38.12 38.12 38.12 0.2K
12:17 38.12 38.12 38.11 38.12 0.8K
12:18 38.12 38.12 38.12 38.12 0.8K
12:19 38.12 38.12 38.12 38.12 0.4K
12:20 38.12 38.12 38.12 38.12 0.7K
12:21 38.12 38.12 38.11 38.11 0.9K
12:22 38.11 38.11 38.09 38.10 0.5K
12:23 38.10 38.10 38.10 38.10 1.4K
12:24 38.15 38.15 38.13 38.14 1.6K
12:25 38.14 38.14 38.14 38.14 0.4K
12:26 38.14 38.14 38.14 38.14 0.3K
12:27 38.14 38.19 38.14 38.19 1.4K
12:28 38.19 38.19 38.14 38.15 1.4K
12:29 38.15 38.15 38.12 38.12 0.3K
12:30 38.12 38.12 38.12 38.12 0.2K
12:31 38.14 38.14 38.11 38.11 2.6K
12:32 38.11 38.14 38.11 38.14 0.6K
12:33 38.14 38.14 38.12 38.12 0.5K
12:34 38.12 38.12 38.12 38.12 0.2K
12:35 38.12 38.14 38.12 38.14 0.2K
12:36 38.15 38.15 38.15 38.15 0.8K
12:37 38.15 38.15 38.15 38.15 0.4K
12:38 38.15 38.15 38.12 38.12 1.1K
12:39 38.12 38.12 38.08 38.08 0.5K
12:40 38.08 38.08 38.06 38.06 1.0K
12:41 38.06 38.06 38.06 38.06 0.1K
12:42 38.06 38.10 38.06 38.10 0.8K
12:43 38.10 38.10 38.10 38.10 0.1K
12:44 38.10 38.10 38.10 38.10 0.0K
12:45 38.10 38.10 38.10 38.10 0.4K
12:46 38.10 38.10 38.10 38.10 0.8K
12:47 38.10 38.10 38.10 38.10 0.4K
12:48 38.10 38.10 38.08 38.08 1.8K
12:49 38.08 38.08 38.08 38.08 0.1K
12:50 38.08 38.08 38.05 38.05 3.3K
12:51 38.05 38.09 38.05 38.09 0.6K
12:52 38.09 38.09 38.09 38.09 0.0K
12:53 38.09 38.12 38.09 38.12 0.3K
12:54 38.12 38.12 38.12 38.12 0.0K
12:55 38.15 38.15 38.15 38.15 0.4K
12:56 38.15 38.15 38.15 38.15 0.2K
12:57 38.15 38.15 38.14 38.14 0.3K
12:58 38.14 38.14 38.14 38.14 0.4K
12:59 38.15 38.15 38.15 38.15 0.7K
13:00 38.15 38.15 38.15 38.15 0.3K
13:01 38.15 38.15 38.15 38.15 0.2K
13:02 38.15 38.15 38.15 38.15 0.6K
13:03 38.15 38.20 38.15 38.20 0.1K
13:04 38.20 38.20 38.19 38.19 0.7K
13:05 38.19 38.19 38.19 38.19 0.5K
13:06 38.19 38.24 38.19 38.24 0.1K
13:07 38.24 38.24 38.22 38.22 0.6K
13:08 38.22 38.22 38.18 38.18 0.9K
13:09 38.18 38.18 38.15 38.15 8.5K
13:10 38.15 38.15 38.15 38.15 0.2K
13:11 38.15 38.15 38.15 38.15 0.1K
13:12 38.15 38.19 38.15 38.19 1.6K
13:13 38.19 38.21 38.19 38.21 0.4K
13:14 38.21 38.21 38.21 38.21 0.0K
13:15 38.21 38.22 38.21 38.22 0.4K
13:16 38.22 38.26 38.22 38.26 0.4K
13:17 38.26 38.26 38.26 38.26 0.1K
13:18 38.26 38.26 38.26 38.26 0.3K
13:19 38.26 38.26 38.26 38.26 0.6K
13:20 38.26 38.26 38.26 38.26 0.4K
13:21 38.26 38.26 38.26 38.26 0.1K
13:22 38.26 38.26 38.26 38.26 0.3K
13:23 38.26 38.26 38.26 38.26 0.3K
13:24 38.26 38.26 38.26 38.26 0.1K
13:25 38.26 38.29 38.26 38.29 0.4K
13:26 38.29 38.29 38.29 38.29 0.3K
13:27 38.29 38.29 38.27 38.27 1.6K
13:28 38.27 38.27 38.27 38.27 0.1K
13:29 38.27 38.27 38.27 38.27 0.1K
13:30 38.27 38.27 38.21 38.21 0.6K
13:31 38.21 38.21 38.21 38.21 0.2K
13:32 38.21 38.21 38.21 38.21 0.6K
13:33 38.21 38.27 38.21 38.27 0.7K
13:34 38.27 38.27 38.27 38.27 0.3K
13:35 38.27 38.27 38.27 38.27 0.0K
13:36 38.27 38.27 38.27 38.27 0.0K
13:37 38.27 38.27 38.27 38.27 0.1K
13:38 38.27 38.27 38.27 38.27 0.4K
13:39 38.27 38.29 38.27 38.27 1.3K
13:40 38.27 38.27 38.27 38.27 0.4K
13:41 38.27 38.28 38.27 38.28 0.4K
13:42 38.28 38.28 38.28 38.28 0.0K
13:43 38.28 38.28 38.28 38.28 0.2K
13:44 38.28 38.28 38.28 38.28 0.5K
13:45 38.25 38.25 38.25 38.25 1.4K
13:46 38.25 38.25 38.25 38.25 0.0K
13:47 38.25 38.25 38.25 38.25 0.1K
13:48 38.25 38.25 38.24 38.24 0.7K
13:49 38.24 38.24 38.24 38.24 0.0K
13:50 38.24 38.24 38.24 38.24 0.2K
13:51 38.24 38.24 38.24 38.24 0.1K
13:52 38.24 38.30 38.24 38.30 1.0K
13:53 38.30 38.30 38.30 38.30 0.4K
13:54 38.30 38.30 38.30 38.30 0.3K
13:55 38.30 38.32 38.30 38.32 0.7K
13:56 38.34 38.37 38.34 38.37 0.9K
13:57 38.37 38.37 38.37 38.37 0.0K
13:58 38.37 38.37 38.37 38.37 0.2K
13:59 38.37 38.37 38.34 38.34 0.5K
14:00 38.34 38.34 38.31 38.31 0.7K
14:01 38.31 38.31 38.31 38.31 0.8K
14:02 38.31 38.31 38.30 38.30 1.1K
14:03 38.30 38.33 38.30 38.33 0.9K
14:04 38.33 38.34 38.33 38.34 0.5K
14:05 38.34 38.34 38.34 38.34 0.0K
14:06 38.34 38.35 38.31 38.35 0.6K
14:07 38.36 38.36 38.36 38.36 1.0K
14:08 38.36 38.40 38.36 38.40 0.6K
14:09 38.40 38.40 38.37 38.40 0.3K
14:10 38.40 38.40 38.40 38.40 0.2K
14:11 38.40 38.40 38.39 38.39 0.2K
14:12 38.39 38.39 38.39 38.39 0.7K
14:13 38.39 38.39 38.39 38.39 1.6K
14:14 38.38 38.42 38.38 38.42 2.5K
14:15 38.42 38.42 38.42 38.42 0.5K
14:16 38.42 38.42 38.39 38.39 2.0K
14:17 38.39 38.39 38.39 38.39 0.2K
14:18 38.39 38.39 38.39 38.39 0.5K
14:19 38.39 38.39 38.39 38.39 0.3K
14:20 38.39 38.39 38.39 38.39 0.1K
14:21 38.39 38.42 38.39 38.42 0.3K
14:22 38.42 38.42 38.42 38.42 1.0K
14:23 38.42 38.42 38.40 38.40 0.3K
14:24 38.40 38.40 38.37 38.37 1.0K
14:25 38.37 38.38 38.37 38.38 0.8K
14:26 38.38 38.38 38.38 38.38 0.5K
14:27 38.38 38.38 38.38 38.38 0.3K
14:28 38.38 38.38 38.34 38.34 0.6K
14:29 38.34 38.35 38.34 38.35 0.2K
14:30 38.35 38.35 38.35 38.35 0.7K
14:31 38.35 38.35 38.30 38.30 1.5K
14:32 38.30 38.33 38.30 38.33 1.2K
14:33 38.33 38.33 38.33 38.33 0.3K
14:34 38.33 38.35 38.33 38.35 0.4K
14:35 38.35 38.35 38.35 38.35 0.5K
14:36 38.35 38.36 38.35 38.35 3.1K
14:37 38.35 38.35 38.35 38.35 1.0K
14:38 38.35 38.39 38.35 38.39 0.7K
14:39 38.39 38.39 38.39 38.39 0.0K
14:40 38.39 38.39 38.37 38.38 1.0K
14:41 38.38 38.38 38.38 38.38 0.4K
14:42 38.38 38.38 38.36 38.36 0.7K
14:43 38.36 38.36 38.36 38.36 0.7K
14:44 38.36 38.36 38.36 38.36 0.3K
14:45 38.36 38.36 38.36 38.36 0.2K
14:46 38.38 38.38 38.38 38.38 1.0K
14:47 38.38 38.41 38.38 38.41 0.3K
14:48 38.39 38.39 38.39 38.39 0.9K
14:49 38.38 38.38 38.37 38.37 0.9K
14:50 38.37 38.38 38.37 38.38 0.7K
14:51 38.38 38.38 38.38 38.38 0.6K
14:52 38.38 38.38 38.38 38.38 0.4K
14:53 38.37 38.37 38.37 38.37 0.5K
14:54 38.37 38.37 38.37 38.37 0.2K
14:55 38.38 38.38 38.37 38.37 1.1K
14:56 38.37 38.37 38.37 38.37 0.4K
14:57 38.37 38.41 38.37 38.39 1.4K
14:58 38.39 38.39 38.39 38.39 0.4K
14:59 38.39 38.39 38.39 38.39 0.7K
15:00 38.39 38.39 38.39 38.39 0.5K
15:01 38.39 38.39 38.39 38.39 0.2K
15:02 38.35 38.35 38.35 38.35 0.7K
15:03 38.37 38.37 38.37 38.37 0.5K
15:04 38.37 38.37 38.35 38.35 0.4K
15:05 38.31 38.32 38.31 38.32 1.6K
15:06 38.32 38.32 38.32 38.32 0.4K
15:07 38.32 38.32 38.32 38.32 0.2K
15:08 38.29 38.33 38.28 38.33 4.1K
15:09 38.33 38.34 38.33 38.34 0.3K
15:10 38.34 38.34 38.34 38.34 0.2K
15:11 38.34 38.34 38.33 38.34 0.8K
15:12 38.34 38.34 38.34 38.34 0.8K
15:13 38.34 38.34 38.34 38.34 0.0K
15:14 38.34 38.34 38.34 38.34 0.6K
15:15 38.34 38.34 38.34 38.34 0.2K
15:16 38.30 38.30 38.30 38.30 0.8K
15:17 38.30 38.30 38.30 38.30 0.0K
15:18 38.30 38.30 38.29 38.30 0.9K
15:19 38.28 38.31 38.28 38.31 1.8K
15:20 38.31 38.31 38.31 38.31 0.3K
15:21 38.31 38.32 38.30 38.32 0.5K
15:22 38.32 38.32 38.29 38.30 5.5K
15:23 38.31 38.31 38.31 38.31 1.1K
15:24 38.31 38.31 38.31 38.31 0.5K
15:25 38.31 38.31 38.31 38.31 0.3K
15:26 38.31 38.31 38.31 38.31 0.7K
15:27 38.31 38.31 38.31 38.31 0.1K
15:28 38.31 38.32 38.30 38.31 1.1K
15:29 38.30 38.30 38.30 38.30 0.6K
15:30 38.30 38.30 38.29 38.29 1.0K
15:31 38.29 38.29 38.29 38.29 0.1K
15:32 38.29 38.29 38.27 38.27 1.7K
15:33 38.27 38.27 38.25 38.25 1.0K
15:34 38.27 38.27 38.26 38.26 1.3K
15:35 38.26 38.28 38.26 38.28 0.4K
15:36 38.28 38.28 38.28 38.28 0.6K
15:37 38.26 38.26 38.26 38.26 0.1K
15:38 38.22 38.22 38.22 38.22 1.8K
15:39 38.22 38.22 38.22 38.22 0.2K
15:40 38.22 38.24 38.22 38.24 1.6K
15:41 38.24 38.24 38.24 38.24 0.1K
15:42 38.24 38.24 38.24 38.24 0.2K
15:43 38.24 38.26 38.24 38.24 3.1K
15:44 38.24 38.24 38.18 38.19 3.7K
15:45 38.19 38.19 38.19 38.19 0.2K
15:46 38.19 38.19 38.17 38.17 2.6K
15:47 38.17 38.17 38.14 38.14 1.5K
15:48 38.14 38.14 38.14 38.14 0.9K
15:49 38.12 38.14 38.12 38.13 4.4K
15:50 38.13 38.13 38.11 38.13 2.9K
15:51 38.23 38.27 38.23 38.27 6.9K
15:52 38.27 38.32 38.27 38.32 1.6K
15:53 38.34 38.34 38.31 38.31 4.5K
15:54 38.31 38.35 38.31 38.35 2.2K
15:55 38.35 38.35 38.33 38.34 2.9K
15:56 38.34 38.34 38.26 38.27 11.8K
15:57 38.27 38.28 38.27 38.28 6.4K
15:58 38.29 38.29 38.25 38.25 8.9K
15:59 38.24 38.25 38.22 38.25 12.2K
16:00 38.24 38.24 38.20 38.20 235.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles