Brookfield Infra (BIPC)

BIPC
🏛️ Estados Unidos →
43.13
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 39.69 39.69 39.47 39.47 7.4K
09:32 39.57 39.57 39.46 39.46 0.5K
09:33 39.46 39.48 39.46 39.48 0.7K
09:34 39.55 39.55 39.55 39.55 0.1K
09:35 39.65 39.65 39.65 39.65 0.1K
09:36 39.65 39.65 39.60 39.60 2.0K
09:37 39.62 39.62 39.52 39.52 1.4K
09:38 39.52 39.55 39.52 39.55 0.1K
09:39 39.51 39.55 39.51 39.55 1.1K
09:40 39.56 39.56 39.56 39.56 0.2K
09:41 39.63 39.63 39.63 39.63 1.1K
09:42 39.63 39.68 39.63 39.68 0.5K
09:43 39.67 39.67 39.58 39.58 7.0K
09:44 39.58 39.58 39.58 39.58 0.2K
09:45 39.58 39.58 39.58 39.58 0.0K
09:46 39.58 39.58 39.58 39.58 0.1K
09:47 39.41 39.45 39.41 39.45 0.7K
09:48 39.57 39.57 39.57 39.57 3.1K
09:49 39.57 39.57 39.57 39.57 0.1K
09:50 39.57 39.57 39.57 39.57 0.0K
09:51 39.57 39.57 39.57 39.57 0.1K
09:52 39.45 39.45 39.40 39.40 0.7K
09:53 39.40 39.40 39.40 39.40 0.1K
09:54 39.40 39.43 39.40 39.43 0.5K
09:55 39.43 39.43 39.43 39.43 0.0K
09:56 39.43 39.43 39.43 39.43 0.4K
09:57 39.38 39.38 39.37 39.37 1.6K
09:58 39.42 39.45 39.42 39.45 1.7K
09:59 39.45 39.45 39.39 39.39 0.8K
10:00 39.39 39.39 39.39 39.39 0.3K
10:01 39.39 39.39 39.39 39.39 0.1K
10:02 39.39 39.39 39.36 39.36 1.3K
10:03 39.36 39.36 39.36 39.36 0.1K
10:04 39.36 39.37 39.36 39.37 0.1K
10:05 39.37 39.37 39.37 39.37 0.0K
10:06 39.37 39.42 39.37 39.42 0.9K
10:07 39.39 39.39 39.39 39.39 0.3K
10:08 39.39 39.39 39.37 39.37 0.9K
10:09 39.44 39.44 39.44 39.44 0.9K
10:10 39.53 39.53 39.53 39.53 1.8K
10:11 39.53 39.55 39.47 39.47 1.0K
10:12 39.46 39.50 39.46 39.50 1.5K
10:13 39.50 39.53 39.50 39.53 0.8K
10:14 39.51 39.58 39.51 39.58 2.4K
10:15 39.57 39.57 39.52 39.52 1.4K
10:16 39.52 39.52 39.52 39.52 0.3K
10:17 39.52 39.53 39.52 39.53 0.3K
10:18 39.55 39.55 39.55 39.55 1.1K
10:19 39.55 39.62 39.55 39.62 0.6K
10:20 39.62 39.62 39.52 39.52 2.8K
10:21 39.52 39.52 39.52 39.52 0.1K
10:22 39.52 39.71 39.52 39.71 0.8K
10:23 39.71 39.71 39.71 39.71 0.6K
10:24 39.71 39.71 39.60 39.60 0.5K
10:25 39.60 39.64 39.60 39.60 1.0K
10:26 39.61 39.61 39.61 39.61 0.5K
10:27 39.61 39.61 39.61 39.61 0.1K
10:28 39.61 39.61 39.61 39.61 0.0K
10:29 39.61 39.61 39.61 39.61 0.1K
10:30 39.65 39.65 39.63 39.63 0.4K
10:31 39.63 39.65 39.62 39.65 0.8K
10:32 39.65 39.70 39.65 39.70 0.5K
10:33 39.71 39.71 39.71 39.71 0.2K
10:34 39.68 39.68 39.68 39.68 0.3K
10:35 39.74 39.74 39.69 39.69 0.6K
10:36 39.69 39.74 39.68 39.74 0.7K
10:37 39.74 39.74 39.74 39.74 0.2K
10:38 39.74 39.74 39.69 39.69 0.3K
10:39 39.69 39.76 39.69 39.76 1.4K
10:40 39.76 39.76 39.76 39.76 0.0K
10:41 39.76 39.76 39.76 39.76 0.0K
10:42 39.72 39.72 39.68 39.68 1.3K
10:43 39.68 39.73 39.65 39.72 6.0K
10:44 39.64 39.64 39.64 39.64 0.8K
10:45 39.64 39.76 39.64 39.71 0.7K
10:46 39.71 39.83 39.71 39.83 0.2K
10:47 39.83 39.83 39.83 39.83 0.0K
10:48 39.83 39.83 39.83 39.83 0.1K
10:49 39.83 39.83 39.83 39.83 0.1K
10:50 39.83 39.83 39.83 39.83 0.0K
10:51 39.83 39.83 39.83 39.83 0.0K
10:52 39.79 39.79 39.79 39.79 0.2K
10:53 39.79 39.79 39.78 39.79 0.7K
10:54 39.77 39.77 39.77 39.77 0.3K
10:55 39.80 39.80 39.72 39.72 5.0K
10:56 39.72 39.83 39.72 39.83 0.4K
10:57 39.83 39.83 39.83 39.83 0.1K
10:58 39.88 39.88 39.88 39.88 0.1K
10:59 39.88 39.88 39.88 39.88 0.1K
11:00 39.91 39.91 39.91 39.91 0.2K
11:01 39.90 39.90 39.90 39.90 0.1K
11:02 39.90 39.90 39.90 39.90 0.1K
11:03 39.90 39.90 39.90 39.90 0.6K
11:04 39.90 39.95 39.90 39.95 0.2K
11:05 39.97 39.97 39.97 39.97 1.0K
11:06 39.97 40.01 39.97 40.01 1.1K
11:07 40.01 40.01 40.01 40.01 0.0K
11:08 40.06 40.06 40.04 40.04 1.9K
11:09 40.04 40.04 40.04 40.04 0.4K
11:10 40.06 40.06 40.06 40.06 0.6K
11:11 40.06 40.08 40.06 40.08 0.1K
11:12 40.08 40.09 40.03 40.09 1.5K
11:13 40.09 40.09 40.09 40.09 0.0K
11:14 40.06 40.06 40.03 40.03 0.5K
11:15 40.03 40.03 40.03 40.03 0.3K
11:16 40.03 40.03 40.03 40.03 0.1K
11:17 40.03 40.03 39.95 39.95 0.2K
11:18 39.95 39.95 39.95 39.95 0.2K
11:19 39.95 39.95 39.95 39.95 0.0K
11:20 39.95 39.95 39.95 39.95 0.4K
11:21 39.95 40.00 39.95 40.00 0.2K
11:22 40.00 40.00 40.00 40.00 0.1K
11:23 40.00 40.00 40.00 40.00 0.1K
11:24 40.00 40.00 40.00 40.00 0.0K
11:25 40.00 40.00 40.00 40.00 0.1K
11:26 40.00 40.00 40.00 40.00 0.0K
11:27 40.00 40.00 40.00 40.00 0.3K
11:28 40.00 40.00 40.00 40.00 0.1K
11:29 40.00 40.00 40.00 40.00 0.4K
11:30 40.06 40.06 40.06 40.06 0.3K
11:31 40.06 40.06 40.06 40.06 0.0K
11:32 40.06 40.06 40.06 40.06 0.1K
11:33 40.06 40.13 40.06 40.13 0.2K
11:34 40.13 40.13 40.13 40.13 0.1K
11:35 40.13 40.13 40.13 40.13 0.2K
11:36 40.13 40.13 40.13 40.13 0.0K
11:37 40.13 40.13 40.13 40.13 0.0K
11:38 40.10 40.10 40.10 40.10 0.3K
11:39 40.10 40.15 40.10 40.15 0.1K
11:40 40.15 40.15 40.15 40.15 0.0K
11:41 40.14 40.14 40.14 40.14 1.4K
11:42 40.14 40.14 40.10 40.11 0.9K
11:43 40.11 40.11 40.05 40.05 0.2K
11:44 40.05 40.05 40.05 40.05 0.1K
11:45 40.05 40.05 40.05 40.05 0.1K
11:46 40.05 40.05 40.05 40.05 0.4K
11:47 40.05 40.05 40.05 40.05 0.4K
11:48 40.05 40.06 40.05 40.06 0.9K
11:49 40.06 40.10 40.06 40.07 0.7K
11:50 40.07 40.07 40.07 40.07 0.0K
11:51 40.07 40.07 40.07 40.07 0.0K
11:52 40.11 40.11 40.11 40.11 0.3K
11:53 40.11 40.11 40.11 40.11 0.0K
11:54 40.11 40.11 40.11 40.11 0.0K
11:55 40.11 40.11 40.11 40.11 0.4K
11:56 40.11 40.11 40.11 40.11 0.0K
11:57 40.11 40.11 40.11 40.11 0.1K
11:58 40.11 40.11 40.11 40.11 0.0K
11:59 40.11 40.11 40.11 40.11 0.6K
12:00 40.11 40.11 40.11 40.11 0.1K
12:01 40.11 40.11 40.07 40.07 0.1K
12:02 40.06 40.06 40.06 40.06 0.6K
12:03 40.06 40.08 40.03 40.08 0.8K
12:04 40.08 40.08 40.08 40.08 0.0K
12:05 40.05 40.05 40.05 40.05 1.0K
12:06 40.05 40.05 40.05 40.05 0.0K
12:07 40.05 40.05 40.05 40.05 0.1K
12:08 40.05 40.05 40.05 40.05 0.0K
12:09 40.05 40.05 40.00 40.00 0.2K
12:10 40.04 40.04 40.04 40.04 0.7K
12:11 40.04 40.04 40.04 40.04 0.1K
12:12 40.01 40.01 40.01 40.01 0.9K
12:13 40.01 40.04 40.01 40.04 0.1K
12:14 40.04 40.04 40.04 40.04 0.0K
12:15 40.04 40.04 40.04 40.04 0.0K
12:16 40.04 40.04 40.04 40.04 0.8K
12:17 40.04 40.04 40.04 40.04 0.1K
12:18 40.04 40.04 40.04 40.04 0.1K
12:19 39.97 40.01 39.97 40.01 1.5K
12:20 40.01 40.01 40.01 40.01 0.3K
12:21 40.01 40.01 40.01 40.01 0.1K
12:22 40.01 40.01 40.01 40.01 0.4K
12:23 40.01 40.01 40.01 40.01 0.1K
12:24 40.01 40.01 40.01 40.01 0.2K
12:25 40.04 40.04 40.04 40.04 1.2K
12:26 40.06 40.06 40.06 40.06 0.1K
12:27 40.06 40.06 40.06 40.06 0.0K
12:28 40.09 40.09 40.09 40.09 0.2K
12:29 40.09 40.09 40.09 40.09 0.1K
12:30 40.09 40.09 40.09 40.09 0.0K
12:31 40.09 40.09 40.09 40.09 0.2K
12:32 40.09 40.09 40.06 40.06 0.5K
12:33 40.08 40.08 40.08 40.08 0.4K
12:34 40.08 40.08 40.08 40.08 0.6K
12:35 40.08 40.08 40.08 40.08 0.1K
12:36 40.08 40.08 40.08 40.08 0.1K
12:37 40.08 40.08 40.02 40.02 0.2K
12:38 40.02 40.02 40.02 40.02 0.0K
12:39 40.02 40.02 40.02 40.02 0.1K
12:40 40.02 40.02 40.02 40.02 0.4K
12:41 40.00 40.00 40.00 40.00 0.7K
12:42 40.00 40.00 40.00 40.00 0.1K
12:43 40.00 40.00 39.98 39.98 0.3K
12:44 39.98 39.98 39.98 39.98 0.3K
12:45 39.98 39.98 39.98 39.98 0.0K
12:46 39.98 40.05 39.98 40.05 1.1K
12:47 40.05 40.05 40.05 40.05 0.0K
12:48 40.05 40.05 40.05 40.05 0.3K
12:49 40.05 40.05 40.05 40.05 0.0K
12:50 40.05 40.05 40.05 40.05 0.0K
12:51 40.05 40.05 40.05 40.05 0.1K
12:52 40.05 40.05 40.05 40.05 0.1K
12:53 40.05 40.05 40.00 40.00 0.5K
12:54 40.00 40.00 39.98 39.98 7.0K
12:55 39.98 40.03 39.98 40.03 2.6K
12:56 40.03 40.03 40.03 40.03 0.6K
12:57 40.03 40.03 40.03 40.03 0.0K
12:58 40.03 40.03 40.03 40.03 0.1K
12:59 40.09 40.09 40.09 40.09 0.4K
13:00 40.09 40.09 40.05 40.05 0.7K
13:01 40.05 40.05 40.05 40.05 0.1K
13:02 40.05 40.10 40.05 40.10 0.2K
13:03 40.10 40.10 40.08 40.08 0.1K
13:04 40.08 40.08 40.08 40.08 0.2K
13:05 40.08 40.08 40.08 40.08 0.0K
13:06 40.08 40.08 40.08 40.08 0.0K
13:07 40.08 40.08 40.08 40.08 0.3K
13:08 40.08 40.08 40.08 40.08 0.0K
13:09 40.08 40.08 40.08 40.08 0.0K
13:10 40.08 40.08 40.08 40.08 0.4K
13:11 40.12 40.12 40.12 40.12 0.5K
13:12 40.09 40.09 40.09 40.09 0.2K
13:13 40.09 40.09 40.09 40.09 0.0K
13:14 40.09 40.09 40.07 40.07 0.4K
13:15 40.10 40.11 40.10 40.10 0.8K
13:16 40.10 40.10 40.10 40.10 0.2K
13:17 40.10 40.10 40.10 40.10 0.0K
13:18 40.11 40.11 40.06 40.06 1.6K
13:19 40.06 40.06 40.06 40.06 0.8K
13:20 40.06 40.06 40.06 40.06 0.4K
13:21 40.06 40.06 40.06 40.06 0.0K
13:22 40.06 40.06 40.06 40.06 0.2K
13:23 40.06 40.06 40.06 40.06 0.1K
13:24 40.05 40.05 40.05 40.05 0.7K
13:25 40.05 40.06 40.05 40.06 0.4K
13:26 40.06 40.06 40.06 40.06 0.3K
13:27 40.04 40.04 40.04 40.04 0.5K
13:28 40.04 40.04 40.04 40.04 0.0K
13:29 40.04 40.04 40.02 40.02 1.4K
13:30 40.02 40.02 40.02 40.02 0.4K
13:31 40.02 40.02 40.02 40.02 1.5K
13:32 40.02 40.02 39.99 39.99 0.2K
13:33 39.99 39.99 39.98 39.98 0.2K
13:34 39.98 39.98 39.98 39.98 0.2K
13:35 39.98 39.98 39.98 39.98 0.5K
13:36 39.98 39.98 39.98 39.98 0.3K
13:37 39.98 39.98 39.94 39.94 0.6K
13:38 39.94 39.94 39.94 39.94 0.4K
13:39 39.96 40.01 39.96 39.99 1.7K
13:40 39.99 39.99 39.99 39.99 0.2K
13:41 39.99 39.99 39.99 39.99 0.0K
13:42 39.99 39.99 39.99 39.99 0.0K
13:43 39.99 39.99 39.99 39.99 0.1K
13:44 39.99 39.99 39.98 39.98 0.6K
13:45 39.97 39.98 39.97 39.98 0.5K
13:46 39.98 39.98 39.96 39.96 0.2K
13:47 39.96 39.96 39.96 39.96 0.3K
13:48 39.96 39.96 39.96 39.96 0.3K
13:49 39.96 39.99 39.96 39.99 0.3K
13:50 39.99 39.99 39.99 39.99 0.3K
13:51 39.92 39.92 39.92 39.92 3.6K
13:52 39.92 39.93 39.92 39.93 1.4K
13:53 39.93 39.96 39.93 39.96 0.9K
13:54 39.96 39.98 39.96 39.98 0.3K
13:55 39.98 39.98 39.98 39.98 0.3K
13:56 39.97 39.97 39.94 39.94 1.5K
13:57 39.94 39.94 39.92 39.92 0.4K
13:58 39.90 39.92 39.90 39.92 2.4K
13:59 39.92 39.92 39.91 39.91 0.2K
14:00 39.91 39.91 39.90 39.90 0.2K
14:01 39.90 39.93 39.90 39.93 1.9K
14:02 39.93 39.98 39.93 39.98 2.7K
14:03 39.98 40.00 39.98 40.00 0.5K
14:04 40.00 40.00 40.00 40.00 0.6K
14:05 40.00 40.00 40.00 40.00 0.6K
14:06 40.00 40.00 40.00 40.00 0.3K
14:07 40.00 40.05 40.00 40.05 1.2K
14:08 40.05 40.05 40.05 40.05 0.3K
14:09 40.05 40.05 40.05 40.05 0.3K
14:10 40.05 40.05 40.05 40.05 0.1K
14:11 40.05 40.05 40.05 40.05 0.0K
14:12 40.05 40.15 40.05 40.14 3.5K
14:13 40.13 40.13 40.13 40.13 0.9K
14:14 40.13 40.13 40.11 40.11 2.6K
14:15 40.05 40.05 40.05 40.05 0.4K
14:16 40.03 40.03 40.03 40.03 0.2K
14:17 40.03 40.03 40.03 40.03 0.0K
14:18 40.08 40.08 40.08 40.08 0.1K
14:19 40.08 40.08 40.08 40.08 0.2K
14:20 40.08 40.08 40.08 40.08 0.1K
14:21 40.08 40.08 40.08 40.08 0.2K
14:22 40.11 40.11 40.11 40.11 0.4K
14:23 40.11 40.11 40.04 40.04 1.0K
14:24 40.04 40.04 40.04 40.04 0.1K
14:25 40.02 40.03 40.01 40.01 0.7K
14:26 40.01 40.01 40.01 40.01 0.1K
14:27 40.01 40.01 40.01 40.01 0.1K
14:28 40.06 40.06 40.06 40.06 1.2K
14:29 40.06 40.06 40.06 40.06 0.5K
14:30 40.06 40.06 40.04 40.04 0.5K
14:31 40.04 40.04 40.04 40.04 0.2K
14:32 40.04 40.04 40.04 40.04 0.0K
14:33 40.04 40.07 40.04 40.07 0.2K
14:34 40.07 40.07 40.03 40.03 0.9K
14:35 40.03 40.03 40.03 40.03 0.0K
14:36 40.03 40.03 40.03 40.03 0.0K
14:37 40.03 40.05 40.03 40.05 2.0K
14:38 40.05 40.05 40.05 40.05 0.3K
14:39 40.05 40.08 40.05 40.08 0.9K
14:40 40.08 40.11 40.08 40.09 1.0K
14:41 40.09 40.09 40.09 40.09 0.2K
14:42 40.09 40.09 40.09 40.09 0.4K
14:43 40.09 40.09 40.09 40.09 0.1K
14:44 40.09 40.09 40.08 40.08 0.6K
14:45 40.08 40.11 40.08 40.11 0.1K
14:46 40.11 40.11 40.11 40.11 0.0K
14:47 40.11 40.11 40.06 40.06 1.1K
14:48 40.08 40.08 40.08 40.08 1.1K
14:49 40.08 40.08 40.08 40.08 0.3K
14:50 40.08 40.08 40.05 40.05 0.5K
14:51 40.05 40.05 40.05 40.05 0.8K
14:52 40.05 40.05 40.05 40.05 0.2K
14:53 40.05 40.05 40.00 40.04 4.2K
14:54 40.02 40.02 40.02 40.02 1.8K
14:55 40.02 40.06 40.02 40.06 0.7K
14:56 40.06 40.09 40.06 40.09 0.2K
14:57 40.09 40.09 40.07 40.07 0.2K
14:58 40.07 40.07 40.07 40.07 0.2K
14:59 40.07 40.07 40.04 40.04 1.2K
15:00 40.04 40.04 40.04 40.04 0.1K
15:01 40.04 40.08 40.04 40.08 0.4K
15:02 40.08 40.08 40.04 40.04 0.7K
15:03 40.04 40.04 40.04 40.04 0.1K
15:04 40.04 40.08 40.04 40.08 0.7K
15:05 40.06 40.06 40.06 40.06 0.7K
15:06 40.06 40.09 40.06 40.09 1.3K
15:07 40.09 40.18 40.09 40.18 1.3K
15:08 40.18 40.18 40.13 40.13 0.8K
15:09 40.14 40.14 40.14 40.14 0.2K
15:10 40.13 40.13 40.13 40.13 0.4K
15:11 40.13 40.15 40.12 40.15 6.1K
15:12 40.12 40.12 40.12 40.12 0.7K
15:13 40.12 40.20 40.11 40.20 3.3K
15:14 40.20 40.20 40.20 40.20 0.3K
15:15 40.20 40.20 40.20 40.20 1.6K
15:16 40.20 40.22 40.20 40.22 2.3K
15:17 40.20 40.20 40.16 40.16 0.9K
15:18 40.16 40.16 40.16 40.16 0.5K
15:19 40.16 40.16 40.16 40.16 0.6K
15:20 40.16 40.16 40.16 40.16 0.3K
15:21 40.16 40.16 40.14 40.14 1.3K
15:22 40.14 40.18 40.14 40.18 0.7K
15:23 40.16 40.16 40.16 40.16 0.9K
15:24 40.16 40.16 40.16 40.16 0.3K
15:25 40.16 40.16 40.16 40.16 0.9K
15:26 40.16 40.16 40.16 40.16 0.2K
15:27 40.16 40.16 40.13 40.13 1.8K
15:28 40.13 40.13 40.13 40.13 1.1K
15:29 40.14 40.14 40.12 40.12 2.4K
15:30 40.12 40.12 40.12 40.12 0.0K
15:31 40.12 40.14 40.11 40.11 1.7K
15:32 40.11 40.14 40.11 40.14 0.8K
15:33 40.14 40.14 40.09 40.13 1.4K
15:34 40.13 40.13 40.13 40.13 0.0K
15:35 40.13 40.13 40.13 40.13 0.1K
15:36 40.15 40.15 40.14 40.14 0.6K
15:37 40.14 40.14 40.14 40.14 0.5K
15:38 40.14 40.14 40.14 40.14 0.4K
15:39 40.14 40.14 40.14 40.14 0.9K
15:40 40.14 40.14 40.14 40.14 0.3K
15:41 40.14 40.14 40.14 40.14 0.5K
15:42 40.13 40.15 40.13 40.15 1.7K
15:43 40.16 40.16 40.16 40.16 1.1K
15:44 40.23 40.23 40.23 40.23 1.7K
15:45 40.21 40.24 40.21 40.22 4.9K
15:46 40.22 40.23 40.22 40.23 2.3K
15:47 40.23 40.24 40.23 40.24 1.6K
15:48 40.24 40.28 40.24 40.28 2.1K
15:49 40.28 40.28 40.27 40.28 1.2K
15:50 40.28 40.28 40.28 40.28 0.9K
15:51 40.14 40.14 40.05 40.05 13.5K
15:52 40.05 40.06 40.05 40.06 2.5K
15:53 40.04 40.04 40.03 40.03 4.7K
15:54 40.02 40.03 40.02 40.03 2.3K
15:55 40.03 40.03 40.00 40.00 1.8K
15:56 39.99 39.99 39.93 39.93 7.7K
15:57 39.96 39.96 39.93 39.95 12.6K
15:58 39.97 39.99 39.97 39.97 6.7K
15:59 39.97 39.97 39.94 39.94 4.4K
16:00 39.94 39.99 39.93 39.99 73.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles