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 38.38 38.54 37.55 38.54 3.3K
09:32 38.54 38.54 38.54 38.54 0.6K
09:33 38.54 38.54 38.54 38.54 0.1K
09:34 38.70 38.70 38.70 38.70 0.8K
09:35 38.70 38.70 38.70 38.70 0.2K
09:36 38.70 38.70 38.70 38.70 0.1K
09:37 38.70 38.76 38.70 38.76 0.4K
09:38 38.76 38.83 38.76 38.82 0.7K
09:39 38.80 38.80 38.80 38.80 0.7K
09:40 38.80 38.80 38.80 38.80 0.1K
09:41 38.80 38.82 38.80 38.82 0.4K
09:42 38.85 38.85 38.80 38.80 2.2K
09:43 38.80 38.84 38.80 38.84 0.7K
09:44 38.84 38.84 38.83 38.83 1.7K
09:45 38.83 38.83 38.83 38.83 0.0K
09:46 38.83 38.83 38.76 38.76 0.6K
09:47 38.76 38.76 38.67 38.67 0.3K
09:48 38.67 38.67 38.67 38.67 0.1K
09:49 38.67 38.67 38.51 38.54 1.2K
09:50 38.54 38.54 38.54 38.54 0.0K
09:51 38.56 38.58 38.56 38.58 1.9K
09:52 38.58 38.58 38.58 38.58 0.1K
09:53 38.58 38.58 38.58 38.58 0.0K
09:54 38.58 38.72 38.58 38.63 4.3K
09:55 38.63 38.63 38.63 38.63 0.2K
09:56 38.63 38.63 38.63 38.63 0.2K
09:57 38.65 38.65 38.54 38.54 1.3K
09:58 38.54 38.54 38.54 38.54 0.0K
09:59 38.54 38.59 38.54 38.59 0.1K
10:00 38.59 38.59 38.59 38.59 0.1K
10:01 38.59 38.59 38.59 38.59 0.2K
10:02 38.59 38.59 38.59 38.59 0.4K
10:03 38.63 38.63 38.63 38.63 0.2K
10:04 38.63 38.63 38.63 38.63 0.0K
10:05 38.69 38.69 38.69 38.69 0.1K
10:06 38.69 38.69 38.69 38.69 0.0K
10:07 38.69 38.79 38.69 38.79 0.5K
10:08 38.79 38.79 38.79 38.79 0.1K
10:09 38.79 38.79 38.79 38.79 0.1K
10:10 38.79 38.79 38.79 38.79 0.1K
10:11 38.79 38.79 38.66 38.66 0.5K
10:12 38.66 38.66 38.66 38.66 0.0K
10:13 38.73 38.75 38.73 38.74 11.0K
10:14 38.74 38.74 38.65 38.65 1.1K
10:15 38.68 38.69 38.68 38.69 1.1K
10:16 38.69 38.69 38.69 38.69 0.0K
10:17 38.69 38.69 38.69 38.69 0.0K
10:18 38.69 38.71 38.67 38.71 0.7K
10:19 38.71 38.71 38.71 38.71 0.0K
10:20 38.71 38.72 38.71 38.72 0.2K
10:21 38.72 38.72 38.72 38.72 0.0K
10:22 38.70 38.71 38.70 38.71 1.4K
10:23 38.71 38.71 38.71 38.71 0.2K
10:24 38.69 38.69 38.69 38.69 0.1K
10:25 38.69 38.90 38.69 38.90 2.7K
10:26 38.96 38.96 38.88 38.89 0.7K
10:27 38.89 38.89 38.89 38.89 0.3K
10:28 38.89 38.89 38.89 38.89 0.1K
10:29 38.89 38.89 38.89 38.89 0.0K
10:30 38.90 38.90 38.81 38.87 0.9K
10:31 38.92 38.93 38.92 38.93 0.6K
10:32 38.93 38.93 38.93 38.93 0.1K
10:33 38.93 38.93 38.93 38.93 0.1K
10:34 38.89 38.89 38.89 38.89 0.3K
10:35 38.89 38.90 38.89 38.90 0.1K
10:36 38.90 38.90 38.90 38.90 0.1K
10:37 38.99 38.99 38.99 38.99 0.2K
10:38 38.99 38.99 38.96 38.96 0.1K
10:39 38.96 38.96 38.95 38.95 0.4K
10:40 38.96 38.96 38.96 38.96 0.3K
10:41 38.96 38.96 38.96 38.96 0.1K
10:42 38.96 38.96 38.96 38.96 0.2K
10:43 38.96 38.96 38.96 38.96 0.0K
10:44 38.96 38.96 38.95 38.95 1.5K
10:45 38.95 39.02 38.95 39.02 0.4K
10:46 39.04 39.05 39.00 39.00 0.8K
10:47 39.00 39.01 39.00 39.01 2.9K
10:48 39.01 39.01 39.01 39.01 0.3K
10:49 39.06 39.06 39.06 39.06 0.2K
10:50 39.06 39.06 39.06 39.06 0.0K
10:51 39.05 39.06 39.01 39.01 1.6K
10:52 39.01 39.01 39.01 39.01 0.0K
10:53 39.01 39.03 39.01 39.03 0.9K
10:54 39.03 39.03 39.03 39.03 0.1K
10:55 39.03 39.03 39.03 39.03 0.1K
10:56 39.03 39.03 39.03 39.03 0.2K
10:57 39.03 39.03 39.00 39.00 0.2K
10:58 39.04 39.04 39.04 39.04 0.2K
10:59 39.04 39.04 39.04 39.04 0.2K
11:00 39.04 39.05 39.04 39.05 0.2K
11:01 39.05 39.06 39.04 39.06 3.7K
11:02 39.06 39.06 39.06 39.06 0.5K
11:03 39.06 39.06 39.06 39.06 0.1K
11:04 39.06 39.06 39.06 39.06 0.1K
11:05 39.06 39.06 39.06 39.06 0.1K
11:06 39.06 39.06 39.06 39.06 0.1K
11:07 39.06 39.06 39.06 39.06 0.0K
11:08 39.06 39.06 39.01 39.01 0.2K
11:09 39.01 39.01 38.97 38.97 1.2K
11:10 38.97 38.97 38.97 38.97 0.0K
11:11 38.94 38.94 38.90 38.90 1.6K
11:12 38.89 38.91 38.89 38.91 0.3K
11:13 38.91 38.91 38.91 38.91 0.1K
11:14 38.91 38.91 38.87 38.87 0.3K
11:15 38.87 38.90 38.87 38.90 0.2K
11:16 38.90 38.91 38.90 38.91 0.3K
11:17 38.94 38.94 38.94 38.94 0.7K
11:18 38.94 38.94 38.94 38.94 0.2K
11:19 38.94 38.94 38.94 38.94 0.0K
11:20 38.98 38.98 38.98 38.98 1.2K
11:21 38.98 38.98 38.98 38.98 0.0K
11:22 38.98 38.98 38.86 38.86 1.3K
11:23 38.90 38.90 38.90 38.90 0.3K
11:24 38.90 38.90 38.90 38.90 0.6K
11:25 38.90 38.90 38.87 38.87 0.4K
11:26 38.87 38.87 38.85 38.85 0.3K
11:27 38.85 38.85 38.85 38.85 0.2K
11:28 38.85 38.97 38.85 38.97 0.9K
11:29 38.97 38.99 38.97 38.99 0.6K
11:30 38.99 38.99 38.99 38.99 0.0K
11:31 38.99 38.99 38.99 38.99 0.1K
11:32 38.99 38.99 38.99 38.99 0.8K
11:33 38.99 38.99 38.87 38.87 0.7K
11:34 38.87 38.87 38.87 38.87 0.2K
11:35 38.87 38.87 38.87 38.87 1.4K
11:36 38.87 38.87 38.87 38.87 0.3K
11:37 38.87 38.87 38.87 38.87 0.2K
11:38 38.87 38.87 38.87 38.87 0.1K
11:39 38.87 38.87 38.79 38.79 1.1K
11:40 38.84 38.84 38.84 38.84 0.1K
11:41 38.84 38.84 38.84 38.84 0.1K
11:42 38.84 38.84 38.84 38.84 0.2K
11:43 38.84 38.84 38.80 38.80 0.2K
11:44 38.80 38.80 38.76 38.76 1.1K
11:45 38.76 38.76 38.76 38.76 0.1K
11:46 38.76 38.76 38.76 38.76 0.1K
11:47 38.76 38.76 38.67 38.67 0.7K
11:48 38.72 38.72 38.72 38.72 0.6K
11:49 38.72 38.72 38.72 38.72 0.5K
11:50 38.70 38.72 38.70 38.72 0.6K
11:51 38.72 38.72 38.72 38.72 0.2K
11:52 38.72 38.72 38.72 38.72 0.1K
11:53 38.72 38.72 38.70 38.70 1.1K
11:54 38.70 38.70 38.70 38.70 0.0K
11:55 38.72 38.72 38.72 38.72 0.2K
11:56 38.72 38.72 38.72 38.72 0.3K
11:57 38.72 38.72 38.69 38.69 1.0K
11:58 38.71 38.71 38.70 38.70 0.5K
11:59 38.70 38.70 38.70 38.70 0.0K
12:00 38.70 38.70 38.70 38.70 0.3K
12:01 38.70 38.70 38.66 38.67 0.9K
12:02 38.67 38.67 38.64 38.64 1.7K
12:03 38.64 38.64 38.64 38.64 0.9K
12:04 38.64 38.64 38.64 38.64 0.3K
12:05 38.64 38.69 38.64 38.69 0.1K
12:06 38.69 38.69 38.69 38.69 1.1K
12:07 38.69 38.69 38.69 38.69 0.1K
12:08 38.69 38.70 38.69 38.70 0.5K
12:09 38.70 38.70 38.70 38.70 0.6K
12:10 38.70 38.70 38.70 38.70 0.4K
12:11 38.70 38.70 38.70 38.70 0.1K
12:12 38.70 38.73 38.70 38.73 0.8K
12:13 38.73 38.76 38.73 38.76 0.6K
12:14 38.76 38.78 38.76 38.78 0.2K
12:15 38.78 38.78 38.78 38.78 0.2K
12:16 38.78 38.78 38.78 38.78 0.1K
12:17 38.78 38.79 38.78 38.79 0.4K
12:18 38.79 38.85 38.79 38.85 0.5K
12:19 38.85 38.85 38.85 38.85 0.1K
12:20 38.85 38.85 38.83 38.83 0.2K
12:21 38.83 38.83 38.83 38.83 0.5K
12:22 38.82 38.82 38.82 38.82 0.9K
12:23 38.82 38.82 38.82 38.82 0.1K
12:24 38.82 38.82 38.82 38.82 0.5K
12:25 38.82 38.82 38.82 38.82 0.1K
12:26 38.82 38.83 38.80 38.80 0.7K
12:27 38.85 38.87 38.85 38.87 0.7K
12:28 38.87 38.87 38.86 38.87 0.8K
12:29 38.86 38.86 38.86 38.86 0.9K
12:30 38.86 38.87 38.86 38.87 0.4K
12:31 38.87 38.87 38.79 38.79 1.4K
12:32 38.79 38.79 38.79 38.79 0.2K
12:33 38.79 38.79 38.79 38.79 0.1K
12:34 38.79 38.79 38.79 38.79 1.1K
12:35 38.79 38.79 38.74 38.74 0.9K
12:36 38.74 38.77 38.74 38.77 0.4K
12:37 38.77 38.77 38.77 38.77 0.2K
12:38 38.77 38.77 38.77 38.77 0.0K
12:39 38.77 38.80 38.77 38.80 0.3K
12:40 38.80 38.84 38.80 38.84 0.4K
12:41 38.83 38.83 38.83 38.83 0.4K
12:42 38.85 38.86 38.85 38.86 0.7K
12:43 38.93 38.93 38.93 38.93 0.5K
12:44 38.93 38.93 38.93 38.93 0.0K
12:45 38.93 38.93 38.93 38.93 0.3K
12:46 38.93 38.93 38.93 38.93 0.1K
12:47 38.93 38.93 38.89 38.89 0.7K
12:48 38.89 38.89 38.87 38.87 0.4K
12:49 38.87 38.88 38.87 38.88 0.7K
12:50 38.88 38.88 38.88 38.88 0.0K
12:51 38.88 38.88 38.88 38.88 0.2K
12:52 38.88 38.88 38.88 38.88 0.1K
12:53 38.88 38.88 38.88 38.88 0.3K
12:54 38.88 38.88 38.88 38.88 0.1K
12:55 38.88 38.89 38.88 38.89 1.2K
12:56 38.89 38.89 38.87 38.87 1.1K
12:57 38.87 38.87 38.87 38.87 0.2K
12:58 38.92 38.92 38.92 38.92 0.1K
12:59 38.92 38.96 38.92 38.96 0.4K
13:00 38.96 38.96 38.96 38.96 0.1K
13:01 38.96 38.96 38.96 38.96 0.5K
13:02 38.96 38.96 38.96 38.96 0.0K
13:03 38.96 38.96 38.96 38.96 0.0K
13:04 38.96 38.98 38.96 38.98 0.2K
13:05 38.98 38.98 38.98 38.98 0.1K
13:06 38.98 39.01 38.98 39.01 0.1K
13:07 39.01 39.01 39.01 39.01 0.2K
13:08 39.01 39.01 39.01 39.01 0.1K
13:09 39.01 39.01 39.00 39.00 0.1K
13:10 39.00 39.00 39.00 39.00 1.2K
13:11 39.00 39.00 38.97 38.97 0.8K
13:12 38.97 38.97 38.91 38.91 0.5K
13:13 38.91 38.91 38.91 38.91 0.8K
13:14 38.91 38.91 38.91 38.91 0.1K
13:15 38.91 38.93 38.91 38.93 0.4K
13:16 38.93 38.93 38.93 38.93 0.1K
13:17 38.93 38.93 38.89 38.89 0.4K
13:18 38.89 38.89 38.89 38.89 0.1K
13:19 38.97 38.97 38.97 38.97 0.8K
13:20 38.97 38.97 38.97 38.97 0.0K
13:21 39.01 39.01 39.01 39.01 0.3K
13:22 39.01 39.01 38.99 38.99 0.6K
13:23 38.99 38.99 38.99 38.99 0.1K
13:24 38.99 38.99 38.99 38.99 0.1K
13:25 38.99 38.99 38.99 38.99 0.2K
13:26 38.99 38.99 38.99 38.99 0.6K
13:27 39.01 39.01 39.01 39.01 0.5K
13:28 39.01 39.01 39.01 39.01 0.1K
13:29 39.01 39.01 39.01 39.01 0.2K
13:30 39.01 39.07 39.01 39.07 1.6K
13:31 39.07 39.07 39.07 39.07 0.1K
13:32 39.07 39.07 39.07 39.07 0.0K
13:33 39.02 39.06 39.02 39.06 0.2K
13:34 39.06 39.06 39.06 39.06 0.1K
13:35 39.06 39.06 39.06 39.06 0.4K
13:36 39.08 39.10 39.08 39.10 0.5K
13:37 39.10 39.10 39.10 39.10 0.0K
13:38 39.10 39.10 39.10 39.10 0.1K
13:39 39.10 39.10 39.10 39.10 0.2K
13:40 39.10 39.15 39.10 39.14 0.3K
13:41 39.14 39.14 39.14 39.14 0.0K
13:42 39.14 39.16 39.14 39.16 0.2K
13:43 39.16 39.16 39.16 39.16 0.3K
13:44 39.16 39.16 39.16 39.16 0.1K
13:45 39.16 39.16 39.16 39.16 0.2K
13:46 39.16 39.16 39.16 39.16 0.0K
13:47 39.16 39.16 39.16 39.16 0.1K
13:48 39.16 39.16 39.16 39.16 0.2K
13:49 39.16 39.16 39.16 39.16 0.1K
13:50 39.16 39.16 39.16 39.16 0.1K
13:51 39.16 39.17 39.16 39.17 0.7K
13:52 39.17 39.17 39.17 39.17 0.0K
13:53 39.17 39.17 39.17 39.17 0.1K
13:54 39.17 39.19 39.17 39.19 1.2K
13:55 39.19 39.19 39.19 39.19 0.1K
13:56 39.19 39.19 39.19 39.19 0.1K
13:57 39.19 39.19 39.19 39.19 0.1K
13:58 39.19 39.19 39.19 39.19 0.1K
13:59 39.19 39.19 39.17 39.17 1.9K
14:00 39.17 39.19 39.17 39.19 0.4K
14:01 39.19 39.19 39.18 39.18 0.5K
14:02 39.18 39.18 39.15 39.15 0.8K
14:03 39.15 39.15 39.13 39.13 0.3K
14:04 39.13 39.13 39.13 39.13 0.0K
14:05 39.13 39.13 39.10 39.10 0.2K
14:06 39.10 39.10 39.10 39.10 0.2K
14:07 39.10 39.10 39.10 39.10 0.2K
14:08 39.10 39.10 39.10 39.10 0.1K
14:09 39.10 39.14 39.10 39.14 0.2K
14:10 39.14 39.14 39.14 39.14 0.2K
14:11 39.14 39.14 39.14 39.14 0.0K
14:12 39.14 39.14 39.14 39.14 0.1K
14:13 39.14 39.14 39.09 39.09 1.0K
14:14 39.09 39.09 39.09 39.09 0.2K
14:15 39.09 39.09 39.09 39.09 0.0K
14:16 39.09 39.09 39.06 39.06 0.1K
14:17 39.06 39.09 39.06 39.09 0.3K
14:18 39.09 39.09 39.09 39.09 0.0K
14:19 39.09 39.12 39.09 39.12 0.2K
14:20 39.12 39.12 39.12 39.12 0.3K
14:21 39.10 39.10 39.10 39.10 0.9K
14:22 39.10 39.10 39.09 39.09 0.2K
14:23 39.09 39.09 39.08 39.08 0.2K
14:24 39.08 39.08 39.06 39.06 0.5K
14:25 39.06 39.06 39.06 39.06 0.1K
14:26 39.06 39.06 39.06 39.06 0.1K
14:27 39.09 39.09 39.09 39.09 0.3K
14:28 39.10 39.10 39.10 39.10 1.0K
14:29 39.07 39.07 39.07 39.07 1.6K
14:30 39.07 39.12 39.07 39.12 0.7K
14:31 39.12 39.12 39.12 39.12 0.1K
14:32 39.12 39.16 39.12 39.16 0.5K
14:33 39.16 39.16 39.16 39.16 0.0K
14:34 39.16 39.16 39.16 39.16 0.1K
14:35 39.16 39.16 39.16 39.16 0.1K
14:36 39.16 39.16 39.16 39.16 0.0K
14:37 39.16 39.16 39.16 39.16 0.3K
14:38 39.18 39.18 39.17 39.17 1.1K
14:39 39.17 39.17 39.17 39.17 0.1K
14:40 39.17 39.17 39.17 39.17 0.0K
14:41 39.14 39.14 39.12 39.12 1.2K
14:42 39.08 39.08 39.08 39.08 0.2K
14:43 39.08 39.08 39.08 39.08 0.1K
14:44 39.08 39.09 39.08 39.09 0.1K
14:45 39.09 39.09 39.09 39.09 0.2K
14:46 39.09 39.09 39.09 39.09 0.2K
14:47 39.09 39.09 39.09 39.09 0.0K
14:48 39.09 39.12 39.09 39.12 1.3K
14:49 39.12 39.12 39.12 39.12 0.2K
14:50 39.12 39.14 39.12 39.14 0.2K
14:51 39.14 39.14 39.05 39.05 2.3K
14:52 39.05 39.05 39.05 39.05 0.1K
14:53 39.06 39.07 39.06 39.07 0.4K
14:54 39.07 39.07 39.02 39.02 0.4K
14:55 39.02 39.02 38.97 38.97 0.8K
14:56 38.97 38.97 38.97 38.97 0.4K
14:57 38.97 38.97 38.97 38.97 0.2K
14:58 38.97 38.97 38.95 38.95 1.0K
14:59 38.95 38.95 38.94 38.94 1.0K
15:00 38.94 38.94 38.93 38.93 0.4K
15:01 38.95 38.99 38.93 38.93 0.8K
15:02 38.93 38.93 38.93 38.93 0.0K
15:03 38.93 38.93 38.93 38.93 0.2K
15:04 38.93 38.93 38.93 38.93 0.8K
15:05 38.94 38.94 38.92 38.92 1.0K
15:06 38.92 38.92 38.90 38.90 0.8K
15:07 38.90 38.95 38.90 38.95 0.3K
15:08 38.95 38.95 38.92 38.92 0.5K
15:09 38.92 38.99 38.92 38.99 0.7K
15:10 38.99 38.99 38.99 38.99 0.0K
15:11 38.99 39.00 38.99 39.00 0.5K
15:12 39.00 39.00 39.00 39.00 0.5K
15:13 39.02 39.02 39.02 39.02 5.5K
15:14 39.02 39.02 39.02 39.02 0.3K
15:15 39.02 39.02 39.02 39.02 0.5K
15:16 39.02 39.02 39.01 39.01 0.4K
15:17 39.01 39.01 39.01 39.01 0.1K
15:18 39.01 39.10 39.01 39.09 1.1K
15:19 39.07 39.08 39.07 39.08 1.2K
15:20 39.08 39.08 39.03 39.03 0.3K
15:21 39.03 39.05 39.03 39.05 0.2K
15:22 39.05 39.05 39.05 39.05 0.3K
15:23 39.05 39.05 39.04 39.04 0.3K
15:24 39.04 39.04 39.04 39.04 0.6K
15:25 39.13 39.15 39.13 39.14 0.7K
15:26 39.14 39.14 39.14 39.14 0.9K
15:27 39.14 39.14 39.14 39.14 0.3K
15:28 39.14 39.14 39.10 39.10 0.5K
15:29 39.13 39.13 39.13 39.13 0.3K
15:30 39.13 39.13 39.10 39.10 1.4K
15:31 39.10 39.12 39.10 39.11 0.7K
15:32 39.11 39.11 39.11 39.11 0.1K
15:33 39.11 39.11 39.11 39.11 0.2K
15:34 39.11 39.12 39.11 39.12 0.4K
15:35 39.12 39.12 39.12 39.12 0.7K
15:36 39.12 39.12 39.12 39.12 0.1K
15:37 39.14 39.20 39.14 39.20 2.1K
15:38 39.19 39.24 39.19 39.24 1.3K
15:39 39.24 39.26 39.24 39.25 2.3K
15:40 39.25 39.25 39.19 39.19 2.6K
15:41 39.19 39.19 39.19 39.19 0.2K
15:42 39.19 39.19 39.19 39.19 0.6K
15:43 39.19 39.19 39.19 39.19 0.3K
15:44 39.19 39.19 39.19 39.19 0.1K
15:45 39.19 39.19 39.14 39.14 1.5K
15:46 39.15 39.19 39.15 39.19 3.5K
15:47 39.19 39.19 39.16 39.19 4.9K
15:48 39.19 39.25 39.19 39.25 1.1K
15:49 39.25 39.25 39.23 39.25 1.7K
15:50 39.25 39.30 39.25 39.30 2.4K
15:51 39.37 39.44 39.37 39.40 7.2K
15:52 39.41 39.42 39.41 39.42 5.5K
15:53 39.42 39.42 39.40 39.40 2.0K
15:54 39.40 39.40 39.40 39.40 1.0K
15:55 39.40 39.40 39.37 39.39 3.0K
15:56 39.39 39.42 39.39 39.42 3.3K
15:57 39.48 39.48 39.41 39.44 13.7K
15:58 39.43 39.43 39.42 39.43 4.1K
15:59 39.41 39.41 39.40 39.40 11.0K
16:00 39.39 39.47 39.39 39.46 108.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles