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 38.41 38.41 38.02 38.02 7.9K
09:32 38.02 38.02 38.02 38.02 0.0K
09:33 38.02 38.02 38.02 38.02 0.0K
09:34 38.02 38.02 38.02 38.02 0.1K
09:35 38.52 38.52 38.52 38.52 0.7K
09:36 38.52 38.69 38.52 38.69 2.2K
09:37 38.69 38.89 38.57 38.67 10.5K
09:38 38.67 38.67 38.67 38.67 0.0K
09:39 38.61 38.61 38.61 38.61 1.1K
09:40 38.61 38.61 38.61 38.61 0.0K
09:41 38.55 38.55 38.55 38.55 2.4K
09:42 38.55 38.60 38.55 38.60 0.5K
09:43 38.56 38.56 38.50 38.50 1.9K
09:44 38.50 38.50 38.50 38.50 0.0K
09:45 38.60 38.60 38.60 38.60 0.3K
09:46 38.60 38.60 38.60 38.60 0.1K
09:47 38.77 38.87 38.75 38.75 2.1K
09:48 38.90 38.91 38.90 38.91 5.1K
09:49 38.91 38.91 38.91 38.91 0.1K
09:50 38.87 38.87 38.69 38.69 4.8K
09:51 38.69 38.69 38.50 38.66 6.4K
09:52 38.66 38.81 38.66 38.81 0.8K
09:53 38.81 38.81 38.81 38.81 0.1K
09:54 38.81 38.81 38.81 38.81 1.2K
09:55 38.81 38.87 38.81 38.83 2.6K
09:56 38.83 38.83 38.64 38.64 1.6K
09:57 38.64 38.66 38.64 38.66 1.1K
09:58 38.86 38.86 38.65 38.81 1.6K
09:59 38.80 39.05 38.80 39.05 4.7K
10:00 39.03 39.03 39.01 39.01 2.6K
10:01 38.89 38.89 38.89 38.89 2.2K
10:02 38.89 39.14 38.89 39.14 5.4K
10:03 39.14 39.14 39.14 39.14 1.5K
10:04 39.14 39.20 39.09 39.20 4.8K
10:05 39.29 39.30 39.29 39.30 1.0K
10:06 39.31 39.31 39.30 39.30 0.7K
10:07 39.30 39.30 39.30 39.30 1.6K
10:08 39.39 39.40 39.38 39.38 1.2K
10:09 39.38 39.38 39.38 39.38 0.9K
10:10 39.38 39.38 39.38 39.38 0.7K
10:11 39.25 39.36 39.10 39.10 7.4K
10:12 39.10 39.10 39.10 39.10 0.1K
10:13 39.10 39.10 39.10 39.10 0.0K
10:14 39.22 39.22 39.22 39.22 2.3K
10:15 39.22 39.28 39.22 39.27 1.0K
10:16 39.27 39.27 39.26 39.26 0.3K
10:17 39.25 39.25 39.10 39.10 3.5K
10:18 39.10 39.13 39.10 39.10 1.7K
10:19 39.15 39.15 39.15 39.15 0.3K
10:20 39.15 39.15 39.15 39.15 0.2K
10:21 39.15 39.26 39.15 39.26 0.9K
10:22 39.30 39.33 39.30 39.33 0.6K
10:23 39.33 39.34 39.29 39.30 3.3K
10:24 39.30 39.32 39.30 39.31 0.4K
10:25 39.31 39.31 39.31 39.31 2.4K
10:26 39.35 39.44 39.35 39.44 1.2K
10:27 39.44 39.51 39.39 39.39 1.1K
10:28 39.39 39.49 39.39 39.49 1.9K
10:29 39.49 39.49 39.49 39.49 0.2K
10:30 39.49 39.51 39.49 39.51 0.3K
10:31 39.48 39.48 39.48 39.48 2.1K
10:32 39.42 39.42 39.42 39.42 0.7K
10:33 39.42 39.42 39.42 39.42 0.0K
10:34 39.42 39.46 39.42 39.46 0.3K
10:35 39.46 39.46 39.46 39.46 0.1K
10:36 39.46 39.47 39.46 39.47 0.1K
10:37 39.47 39.47 39.41 39.41 0.3K
10:38 39.38 39.40 39.35 39.40 1.0K
10:39 39.40 39.46 39.40 39.46 0.6K
10:40 39.46 39.46 39.46 39.46 0.4K
10:41 39.50 39.54 39.50 39.54 1.6K
10:42 39.61 39.61 39.61 39.61 0.4K
10:43 39.61 39.61 39.61 39.61 0.2K
10:44 39.61 39.61 39.61 39.61 0.0K
10:45 39.61 39.63 39.61 39.63 0.3K
10:46 39.63 39.63 39.63 39.63 0.2K
10:47 39.71 39.71 39.71 39.71 0.6K
10:48 39.65 39.65 39.55 39.55 1.3K
10:49 39.55 39.55 39.55 39.55 0.3K
10:50 39.55 39.55 39.55 39.55 0.3K
10:51 39.54 39.54 39.54 39.54 0.2K
10:52 39.54 39.54 39.52 39.53 1.6K
10:53 39.53 39.53 39.53 39.53 0.2K
10:54 39.58 39.58 39.58 39.58 0.1K
10:55 39.58 39.58 39.58 39.58 0.1K
10:56 39.58 39.58 39.58 39.58 0.2K
10:57 39.58 39.58 39.58 39.58 0.0K
10:58 39.58 39.58 39.58 39.58 0.4K
10:59 39.58 39.58 39.58 39.58 0.2K
11:00 39.58 39.58 39.58 39.58 0.0K
11:01 39.58 39.58 39.58 39.58 0.1K
11:02 39.58 39.58 39.58 39.58 0.0K
11:03 39.58 39.72 39.58 39.72 0.5K
11:04 39.72 39.72 39.72 39.72 0.0K
11:05 39.72 39.72 39.72 39.72 0.2K
11:06 39.78 39.78 39.78 39.78 0.4K
11:07 39.78 39.78 39.78 39.78 0.2K
11:08 39.78 40.00 39.78 40.00 0.8K
11:09 40.00 40.00 40.00 40.00 0.3K
11:10 39.94 39.94 39.90 39.90 0.3K
11:11 39.90 39.90 39.90 39.90 0.1K
11:12 39.90 39.90 39.90 39.90 0.3K
11:13 39.90 39.90 39.90 39.90 1.2K
11:14 39.90 39.90 39.88 39.88 0.4K
11:15 39.88 39.96 39.88 39.96 0.5K
11:16 39.96 39.96 39.96 39.96 1.0K
11:17 39.96 40.08 39.96 40.08 24.2K
11:18 40.01 40.01 39.95 39.95 1.9K
11:19 39.86 39.86 39.86 39.86 0.9K
11:20 39.86 39.86 39.81 39.81 0.4K
11:21 39.81 39.81 39.81 39.81 0.0K
11:22 39.81 39.87 39.81 39.81 0.5K
11:23 39.81 39.81 39.73 39.77 1.0K
11:24 39.77 39.77 39.76 39.76 2.5K
11:25 39.76 39.76 39.76 39.76 0.0K
11:26 39.75 39.75 39.75 39.75 0.7K
11:27 39.75 39.92 39.75 39.92 3.5K
11:28 39.92 39.92 39.92 39.92 0.3K
11:29 39.92 39.92 39.91 39.91 0.5K
11:30 39.91 39.91 39.91 39.91 0.2K
11:31 39.98 39.98 39.98 39.98 0.2K
11:32 39.98 39.98 39.98 39.98 0.0K
11:33 39.98 39.99 39.98 39.99 0.9K
11:34 39.94 39.94 39.94 39.94 0.4K
11:35 39.94 39.94 39.94 39.94 0.0K
11:36 39.94 39.94 39.94 39.94 0.5K
11:37 39.94 39.94 39.94 39.94 0.3K
11:38 40.00 40.01 40.00 40.01 0.5K
11:39 40.01 40.01 40.01 40.01 0.5K
11:40 40.01 40.01 40.00 40.00 0.3K
11:41 40.05 40.05 40.05 40.05 1.3K
11:42 40.05 40.10 40.05 40.05 1.5K
11:43 40.05 40.10 40.05 40.10 0.3K
11:44 40.10 40.10 40.10 40.10 0.1K
11:45 40.10 40.10 40.10 40.10 0.1K
11:46 40.10 40.15 40.10 40.13 0.6K
11:47 40.13 40.13 40.13 40.13 0.2K
11:48 40.13 40.13 40.05 40.05 4.0K
11:49 40.03 40.05 40.03 40.05 1.2K
11:50 40.05 40.05 40.05 40.05 0.0K
11:51 40.05 40.05 40.05 40.05 0.3K
11:52 40.05 40.05 40.05 40.05 0.2K
11:53 40.05 40.05 40.05 40.05 0.2K
11:54 40.05 40.19 40.05 40.19 0.6K
11:55 40.20 40.20 40.20 40.20 0.6K
11:56 40.20 40.20 40.12 40.12 5.3K
11:57 40.01 40.08 40.01 40.08 1.1K
11:58 40.08 40.08 40.08 40.08 0.0K
11:59 40.08 40.08 40.08 40.08 0.5K
12:00 40.08 40.08 40.00 40.00 0.3K
12:01 40.00 40.00 40.00 40.00 0.0K
12:02 40.01 40.02 40.01 40.02 0.6K
12:03 39.99 39.99 39.89 39.89 0.8K
12:04 39.89 39.89 39.89 39.89 0.1K
12:05 39.89 39.89 39.89 39.89 0.0K
12:06 39.89 39.89 39.89 39.89 0.3K
12:07 39.89 39.95 39.89 39.95 0.5K
12:08 39.95 39.95 39.95 39.95 0.1K
12:09 39.95 39.95 39.95 39.95 0.1K
12:10 39.95 39.95 39.95 39.95 0.0K
12:11 39.95 39.95 39.95 39.95 0.0K
12:12 40.00 40.00 40.00 40.00 0.2K
12:13 40.00 40.00 39.89 39.89 0.4K
12:14 39.89 39.89 39.89 39.89 0.1K
12:15 39.89 39.89 39.89 39.89 1.0K
12:16 39.89 39.89 39.89 39.89 0.1K
12:17 39.89 39.89 39.75 39.75 0.8K
12:18 39.77 39.82 39.77 39.82 2.9K
12:19 39.82 39.82 39.82 39.82 0.0K
12:20 39.82 39.82 39.82 39.82 0.0K
12:21 39.82 39.82 39.82 39.82 0.4K
12:22 39.82 39.82 39.82 39.82 0.1K
12:23 39.82 39.82 39.82 39.82 0.0K
12:24 39.82 39.84 39.82 39.84 1.2K
12:25 39.84 39.84 39.84 39.84 0.1K
12:26 39.96 39.96 39.92 39.96 2.8K
12:27 39.92 39.92 39.92 39.92 0.3K
12:28 39.92 39.92 39.92 39.92 0.7K
12:29 40.00 40.00 40.00 40.00 0.7K
12:30 40.00 40.00 40.00 40.00 0.9K
12:31 40.00 40.00 40.00 40.00 0.8K
12:32 40.00 40.03 40.00 40.03 0.7K
12:33 40.03 40.03 40.03 40.03 0.1K
12:34 40.03 40.03 40.03 40.03 0.1K
12:35 40.01 40.01 40.01 40.01 0.4K
12:36 40.01 40.01 40.01 40.01 0.6K
12:37 40.01 40.01 40.01 40.01 0.2K
12:38 40.01 40.01 40.01 40.01 0.2K
12:39 40.01 40.01 40.01 40.01 1.3K
12:40 40.01 40.01 40.01 40.01 0.6K
12:41 39.92 39.97 39.92 39.97 2.1K
12:42 39.97 39.97 39.93 39.93 0.2K
12:43 39.93 39.93 39.93 39.93 0.3K
12:44 39.97 39.97 39.97 39.97 0.1K
12:45 39.97 39.97 39.97 39.97 0.3K
12:46 39.97 39.97 39.97 39.97 0.1K
12:47 39.97 39.97 39.97 39.97 0.0K
12:48 39.97 39.97 39.97 39.97 0.4K
12:49 39.97 40.00 39.97 40.00 1.3K
12:50 40.00 40.00 40.00 40.00 0.0K
12:51 39.94 39.94 39.93 39.93 4.4K
12:52 39.93 39.93 39.93 39.93 0.0K
12:53 39.93 39.93 39.90 39.90 0.2K
12:54 39.90 39.92 39.90 39.92 0.2K
12:55 39.92 39.92 39.90 39.90 0.6K
12:56 39.90 39.90 39.90 39.90 0.0K
12:57 39.90 39.90 39.90 39.90 0.2K
12:58 39.90 39.90 39.90 39.90 0.1K
12:59 39.90 39.90 39.84 39.84 0.1K
13:00 39.84 39.89 39.84 39.89 0.7K
13:01 39.86 39.86 39.86 39.86 0.5K
13:02 39.86 39.86 39.86 39.86 0.0K
13:03 39.84 39.84 39.84 39.84 1.1K
13:04 39.84 39.92 39.84 39.92 3.3K
13:05 39.92 39.92 39.92 39.92 0.3K
13:06 39.92 39.92 39.92 39.92 0.0K
13:07 39.99 39.99 39.95 39.95 2.0K
13:08 39.95 39.95 39.95 39.95 0.0K
13:09 39.95 39.95 39.95 39.95 1.2K
13:10 40.01 40.01 40.01 40.01 2.7K
13:11 40.01 40.01 40.01 40.01 0.1K
13:12 39.93 39.93 39.93 39.93 0.3K
13:13 39.93 39.97 39.93 39.97 1.3K
13:14 39.97 39.97 39.97 39.97 0.1K
13:15 39.97 39.97 39.97 39.97 0.5K
13:16 39.97 39.97 39.97 39.97 0.1K
13:17 39.97 39.97 39.90 39.90 0.6K
13:18 39.90 39.90 39.90 39.90 0.0K
13:19 39.90 39.90 39.90 39.90 0.0K
13:20 39.95 39.95 39.89 39.89 0.9K
13:21 39.89 39.90 39.89 39.90 1.4K
13:22 39.90 39.90 39.87 39.90 0.9K
13:23 39.90 39.90 39.90 39.90 0.2K
13:24 39.90 39.91 39.90 39.91 1.1K
13:25 39.91 39.91 39.91 39.91 0.2K
13:26 39.91 39.91 39.91 39.91 0.0K
13:27 39.87 39.87 39.87 39.87 0.2K
13:28 39.87 39.87 39.87 39.87 0.0K
13:29 39.87 39.87 39.87 39.87 0.2K
13:30 39.86 39.86 39.86 39.86 0.5K
13:31 39.86 39.87 39.86 39.87 0.6K
13:32 39.89 39.89 39.86 39.89 0.7K
13:33 39.92 39.92 39.86 39.88 7.4K
13:34 39.88 39.88 39.86 39.86 0.4K
13:35 39.86 39.86 39.86 39.86 0.0K
13:36 39.86 39.91 39.86 39.91 0.6K
13:37 39.91 39.92 39.91 39.92 0.3K
13:38 39.92 39.92 39.92 39.92 0.0K
13:39 39.92 39.92 39.92 39.92 0.1K
13:40 39.92 39.92 39.92 39.92 0.0K
13:41 39.92 39.92 39.89 39.89 2.3K
13:42 39.89 39.89 39.89 39.89 0.3K
13:43 39.89 39.89 39.83 39.83 0.6K
13:44 39.83 39.83 39.83 39.83 0.0K
13:45 39.83 39.85 39.83 39.85 0.4K
13:46 39.85 39.85 39.80 39.80 1.0K
13:47 39.80 39.80 39.79 39.79 0.5K
13:48 39.79 39.79 39.79 39.79 0.0K
13:49 39.79 39.79 39.77 39.77 0.9K
13:50 39.77 39.77 39.77 39.77 0.1K
13:51 39.74 39.74 39.74 39.74 1.0K
13:52 39.74 39.74 39.74 39.74 0.0K
13:53 39.81 39.82 39.81 39.82 2.2K
13:54 39.82 39.82 39.82 39.82 0.1K
13:55 39.82 39.82 39.82 39.82 0.7K
13:56 39.82 39.82 39.82 39.82 0.0K
13:57 39.82 39.82 39.82 39.82 0.3K
13:58 39.82 39.82 39.82 39.82 0.0K
13:59 39.89 39.89 39.89 39.89 0.3K
14:00 39.89 39.89 39.89 39.89 0.6K
14:01 39.89 39.89 39.89 39.89 0.1K
14:02 39.89 39.93 39.89 39.93 0.2K
14:03 39.92 40.01 39.92 40.01 7.0K
14:04 40.01 40.01 39.98 39.98 1.3K
14:05 39.98 39.98 39.93 39.93 1.3K
14:06 39.93 39.93 39.93 39.93 0.0K
14:07 39.93 39.93 39.88 39.88 0.8K
14:08 39.88 39.88 39.88 39.88 1.4K
14:09 39.88 39.88 39.88 39.88 0.4K
14:10 39.88 39.88 39.88 39.88 0.4K
14:11 39.88 39.89 39.88 39.89 0.6K
14:12 39.89 39.89 39.89 39.89 0.1K
14:13 39.89 39.89 39.89 39.89 0.2K
14:14 39.89 39.89 39.88 39.88 0.4K
14:15 39.88 39.88 39.88 39.88 0.7K
14:16 39.88 39.88 39.88 39.88 0.2K
14:17 39.89 39.89 39.84 39.84 5.1K
14:18 39.84 39.84 39.84 39.84 0.1K
14:19 39.84 39.84 39.84 39.84 0.1K
14:20 39.85 39.85 39.84 39.84 0.9K
14:21 39.84 39.84 39.84 39.84 0.0K
14:22 39.78 39.78 39.77 39.77 1.2K
14:23 39.77 39.77 39.76 39.76 1.2K
14:24 39.76 39.81 39.76 39.81 0.6K
14:25 39.81 39.81 39.81 39.81 0.1K
14:26 39.81 39.82 39.81 39.82 0.9K
14:27 39.79 39.85 39.79 39.85 0.6K
14:28 39.85 39.85 39.85 39.85 0.1K
14:29 39.85 39.91 39.85 39.91 3.0K
14:30 39.83 39.83 39.83 39.83 0.1K
14:31 39.83 39.83 39.83 39.83 0.5K
14:32 39.88 39.88 39.88 39.88 0.6K
14:33 39.88 39.92 39.88 39.92 0.5K
14:34 39.87 39.87 39.87 39.87 0.2K
14:35 39.87 39.87 39.87 39.87 0.5K
14:36 39.87 39.87 39.87 39.87 0.1K
14:37 39.87 39.88 39.87 39.87 1.2K
14:38 39.87 39.87 39.87 39.87 0.0K
14:39 39.87 39.87 39.87 39.87 0.0K
14:40 39.87 39.87 39.87 39.87 1.1K
14:41 39.84 39.84 39.84 39.84 1.0K
14:42 39.84 39.89 39.84 39.88 2.6K
14:43 39.88 39.88 39.86 39.86 0.7K
14:44 39.86 39.86 39.86 39.86 0.2K
14:45 39.86 39.86 39.86 39.86 0.1K
14:46 39.86 39.86 39.86 39.86 0.0K
14:47 39.86 39.86 39.85 39.85 0.5K
14:48 39.85 39.85 39.85 39.85 0.6K
14:49 39.85 39.85 39.85 39.85 0.0K
14:50 39.85 39.86 39.85 39.86 1.3K
14:51 39.86 39.86 39.86 39.86 0.3K
14:52 39.87 39.87 39.87 39.87 0.3K
14:53 39.87 39.90 39.87 39.90 1.1K
14:54 39.90 39.91 39.90 39.91 0.1K
14:55 39.91 39.91 39.91 39.91 0.3K
14:56 39.95 39.95 39.89 39.89 0.3K
14:57 39.95 39.95 39.92 39.92 0.8K
14:58 39.92 39.92 39.92 39.92 0.1K
14:59 39.92 39.92 39.92 39.92 0.2K
15:00 39.92 39.92 39.92 39.92 0.4K
15:01 39.89 39.89 39.88 39.88 1.1K
15:02 39.88 39.92 39.88 39.92 0.8K
15:03 39.92 39.92 39.92 39.92 0.1K
15:04 39.89 39.92 39.89 39.92 0.9K
15:05 39.92 39.92 39.92 39.92 0.0K
15:06 39.92 39.92 39.92 39.92 0.1K
15:07 39.90 39.90 39.88 39.88 2.1K
15:08 39.88 39.91 39.88 39.91 0.4K
15:09 39.91 39.98 39.91 39.98 4.4K
15:10 39.98 39.98 39.98 39.98 0.0K
15:11 39.98 40.04 39.98 40.04 4.1K
15:12 39.97 39.97 39.95 39.95 1.7K
15:13 39.95 39.95 39.95 39.95 1.0K
15:14 39.98 39.98 39.98 39.98 0.4K
15:15 39.98 39.98 39.98 39.98 0.1K
15:16 39.98 39.98 39.98 39.98 0.2K
15:17 39.98 39.98 39.98 39.98 0.0K
15:18 39.98 40.01 39.98 40.00 4.4K
15:19 39.98 39.98 39.98 39.98 0.3K
15:20 40.01 40.01 40.01 40.01 1.0K
15:21 40.01 40.01 40.00 40.00 0.3K
15:22 40.00 40.00 40.00 40.00 0.6K
15:23 40.00 40.00 40.00 40.00 0.4K
15:24 40.00 40.01 40.00 40.01 1.6K
15:25 40.01 40.01 40.01 40.01 0.7K
15:26 40.00 40.00 39.97 39.97 3.5K
15:27 39.99 40.00 39.98 39.98 2.1K
15:28 39.98 40.00 39.97 40.00 1.6K
15:29 40.00 40.00 39.97 39.97 0.9K
15:30 39.97 39.97 39.97 39.97 0.6K
15:31 39.97 39.98 39.97 39.98 1.5K
15:32 39.98 39.98 39.98 39.98 0.1K
15:33 39.98 39.98 39.98 39.98 0.1K
15:34 39.98 39.98 39.96 39.97 3.1K
15:35 39.97 39.97 39.97 39.97 0.3K
15:36 39.97 39.97 39.94 39.94 0.9K
15:37 39.94 39.94 39.94 39.94 0.1K
15:38 39.94 39.94 39.93 39.93 1.5K
15:39 39.93 39.97 39.93 39.93 1.2K
15:40 39.93 39.93 39.93 39.93 0.3K
15:41 39.93 39.93 39.90 39.93 1.0K
15:42 39.91 39.91 39.91 39.91 1.4K
15:43 39.91 39.91 39.91 39.91 0.5K
15:44 39.91 39.92 39.91 39.92 3.3K
15:45 39.92 39.94 39.92 39.92 2.9K
15:46 39.92 39.95 39.92 39.95 0.9K
15:47 39.95 39.95 39.95 39.95 2.8K
15:48 39.96 39.96 39.96 39.96 2.8K
15:49 39.96 39.98 39.96 39.98 1.6K
15:50 39.98 40.05 39.98 40.05 2.0K
15:51 40.12 40.12 40.02 40.02 5.3K
15:52 39.99 40.02 39.99 39.99 5.5K
15:53 39.99 40.01 39.99 40.01 1.6K
15:54 40.02 40.02 39.99 39.99 4.1K
15:55 39.98 40.00 39.98 39.98 5.3K
15:56 39.98 39.98 39.93 39.95 3.9K
15:57 39.95 39.95 39.90 39.92 2.7K
15:58 39.92 39.92 39.89 39.91 12.2K
15:59 39.91 39.91 39.89 39.89 8.2K
16:00 39.89 39.89 38.00 39.82 65.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles