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 40.20 40.39 39.35 40.39 8.9K
09:32 40.26 40.26 40.26 40.26 0.5K
09:33 40.13 40.20 40.13 40.20 1.3K
09:34 40.35 40.35 40.35 40.35 1.2K
09:35 40.26 40.26 40.24 40.24 0.6K
09:36 40.24 40.24 40.15 40.15 1.9K
09:37 40.15 40.30 40.15 40.30 0.7K
09:38 40.30 40.30 40.30 40.30 0.7K
09:39 40.30 40.30 40.11 40.18 2.6K
09:40 40.34 40.34 40.34 40.34 0.6K
09:41 40.34 40.40 40.34 40.40 2.3K
09:42 40.41 40.49 40.40 40.49 1.5K
09:43 40.50 40.50 40.50 40.50 0.7K
09:44 40.50 40.53 40.49 40.53 2.0K
09:45 40.53 40.53 40.47 40.50 1.3K
09:46 40.50 40.51 40.50 40.51 0.4K
09:47 40.54 40.59 40.54 40.59 1.1K
09:48 40.59 40.59 40.59 40.59 0.0K
09:49 40.62 40.62 40.62 40.62 1.1K
09:50 40.51 40.51 40.51 40.51 0.7K
09:51 40.51 40.51 40.51 40.51 0.3K
09:52 40.51 40.51 40.50 40.50 0.4K
09:53 40.50 40.50 40.50 40.50 0.1K
09:54 40.49 40.49 40.49 40.49 1.0K
09:55 40.46 40.46 40.46 40.46 1.2K
09:56 40.51 40.51 40.51 40.51 0.6K
09:57 40.51 40.51 40.48 40.48 1.0K
09:58 40.48 40.48 40.48 40.48 0.0K
09:59 40.46 40.46 40.46 40.46 0.2K
10:00 40.46 40.46 40.40 40.40 0.6K
10:01 40.37 40.37 40.37 40.37 0.4K
10:02 40.40 40.40 40.40 40.40 1.8K
10:03 40.45 40.45 40.42 40.42 0.7K
10:04 40.45 40.45 40.45 40.45 0.3K
10:05 40.45 40.45 40.45 40.45 0.0K
10:06 40.45 40.47 40.43 40.47 1.8K
10:07 40.48 40.48 40.42 40.46 1.9K
10:08 40.46 40.46 40.46 40.46 0.0K
10:09 40.59 40.60 40.59 40.60 0.5K
10:10 40.63 40.65 40.63 40.65 0.6K
10:11 40.74 40.74 40.74 40.74 1.6K
10:12 40.74 40.77 40.74 40.77 0.5K
10:13 40.77 40.77 40.72 40.72 1.8K
10:14 40.72 40.81 40.72 40.81 1.0K
10:15 40.81 40.81 40.78 40.78 1.4K
10:16 40.79 40.80 40.79 40.80 1.0K
10:17 40.79 40.79 40.79 40.79 0.2K
10:18 40.79 40.79 40.79 40.79 0.1K
10:19 40.76 40.76 40.76 40.76 0.1K
10:20 40.76 40.78 40.76 40.78 1.3K
10:21 40.78 40.79 40.78 40.79 0.3K
10:22 40.79 40.79 40.77 40.77 0.9K
10:23 40.77 40.77 40.77 40.77 0.1K
10:24 40.65 40.65 40.65 40.65 0.4K
10:25 40.65 40.65 40.63 40.63 1.1K
10:26 40.63 40.63 40.56 40.56 0.4K
10:27 40.56 40.56 40.55 40.55 0.5K
10:28 40.59 40.59 40.57 40.57 1.1K
10:29 40.57 40.66 40.57 40.66 3.9K
10:30 40.67 40.67 40.67 40.67 3.1K
10:31 40.61 40.61 40.61 40.61 0.9K
10:32 40.61 40.61 40.61 40.61 4.6K
10:33 40.61 40.61 40.61 40.61 0.1K
10:34 40.61 40.63 40.61 40.63 0.4K
10:35 40.63 40.63 40.63 40.63 0.0K
10:36 40.63 40.76 40.63 40.76 1.9K
10:37 40.76 40.79 40.76 40.76 2.8K
10:38 40.76 40.80 40.76 40.80 0.6K
10:39 40.80 40.86 40.80 40.86 0.8K
10:40 40.86 40.86 40.81 40.81 0.1K
10:41 40.81 40.91 40.81 40.91 0.4K
10:42 40.91 40.96 40.91 40.96 0.5K
10:43 40.95 40.95 40.95 40.95 1.2K
10:44 40.93 40.93 40.93 40.93 2.1K
10:45 40.97 40.97 40.96 40.96 3.9K
10:46 40.97 41.01 40.97 41.01 4.5K
10:47 41.01 41.01 41.01 41.01 0.0K
10:48 41.03 41.03 41.03 41.03 0.7K
10:49 41.03 41.08 41.03 41.03 1.8K
10:50 41.03 41.06 41.03 41.06 0.2K
10:51 41.06 41.06 41.06 41.06 0.4K
10:52 41.06 41.06 41.06 41.06 0.0K
10:53 40.97 40.97 40.96 40.96 1.3K
10:54 40.95 40.95 40.95 40.95 0.3K
10:55 40.97 40.99 40.97 40.99 1.0K
10:56 40.99 40.99 40.99 40.99 0.0K
10:57 40.99 40.99 40.99 40.99 0.0K
10:58 40.99 40.99 40.99 40.99 0.2K
10:59 40.99 41.10 40.99 41.10 0.3K
11:00 41.10 41.10 41.10 41.10 0.0K
11:01 41.10 41.10 41.10 41.10 0.1K
11:02 41.10 41.10 41.06 41.06 4.4K
11:03 41.05 41.08 41.05 41.08 0.3K
11:04 41.08 41.08 41.08 41.08 0.2K
11:05 41.11 41.11 41.11 41.11 0.4K
11:06 41.11 41.11 41.11 41.11 0.2K
11:07 41.11 41.21 41.11 41.21 0.9K
11:08 41.21 41.21 41.12 41.12 0.4K
11:09 41.12 41.12 41.12 41.12 0.0K
11:10 41.12 41.12 41.12 41.12 0.0K
11:11 41.12 41.14 41.12 41.12 0.5K
11:12 41.07 41.08 41.07 41.08 0.5K
11:13 41.08 41.08 41.08 41.08 0.1K
11:14 41.08 41.08 41.08 41.08 0.0K
11:15 41.08 41.08 41.08 41.08 0.3K
11:16 41.08 41.08 41.08 41.08 0.0K
11:17 41.08 41.08 41.08 41.08 0.1K
11:18 41.08 41.08 41.08 41.08 0.1K
11:19 41.08 41.08 41.08 41.08 0.3K
11:20 41.12 41.12 41.12 41.12 0.3K
11:21 41.13 41.13 41.13 41.13 0.6K
11:22 41.13 41.13 41.13 41.13 0.0K
11:23 41.12 41.13 41.12 41.13 0.7K
11:24 41.10 41.10 41.10 41.10 0.7K
11:25 41.10 41.10 41.10 41.10 0.1K
11:26 41.10 41.10 41.07 41.07 2.8K
11:27 41.13 41.13 41.13 41.13 0.3K
11:28 41.13 41.13 41.13 41.13 0.0K
11:29 41.13 41.15 41.13 41.15 1.0K
11:30 41.15 41.19 41.15 41.19 0.3K
11:31 41.19 41.19 41.19 41.19 2.3K
11:32 41.19 41.19 41.17 41.17 0.2K
11:33 41.17 41.17 41.17 41.17 0.0K
11:34 41.13 41.13 41.12 41.12 0.8K
11:35 41.07 41.07 41.03 41.03 1.2K
11:36 41.04 41.05 41.04 41.05 0.6K
11:37 41.05 41.05 41.05 41.05 0.0K
11:38 41.05 41.05 41.05 41.05 0.0K
11:39 41.05 41.09 41.03 41.09 0.8K
11:40 41.12 41.12 41.12 41.12 1.2K
11:41 41.12 41.12 41.12 41.12 0.1K
11:42 41.12 41.12 41.12 41.12 0.3K
11:43 41.15 41.15 41.09 41.09 16.1K
11:44 41.09 41.09 41.09 41.09 0.3K
11:45 41.09 41.15 41.09 41.15 1.8K
11:46 41.15 41.23 41.15 41.20 0.4K
11:47 41.21 41.21 41.20 41.20 0.5K
11:48 41.20 41.21 41.20 41.21 0.2K
11:49 41.21 41.23 41.21 41.23 0.5K
11:50 41.23 41.23 41.23 41.23 0.0K
11:51 41.23 41.23 41.23 41.23 0.1K
11:52 41.23 41.23 41.23 41.23 0.1K
11:53 41.23 41.23 41.23 41.23 0.2K
11:54 41.24 41.34 41.24 41.34 7.4K
11:55 41.31 41.31 41.30 41.30 3.3K
11:56 41.30 41.30 41.30 41.30 0.0K
11:57 41.30 41.34 41.30 41.34 1.7K
11:58 41.32 41.32 41.28 41.29 4.0K
11:59 41.30 41.37 41.30 41.37 1.4K
12:00 41.37 41.37 41.34 41.37 1.2K
12:01 41.37 41.37 41.37 41.37 0.3K
12:02 41.37 41.37 41.30 41.30 0.1K
12:03 41.27 41.27 41.27 41.27 1.8K
12:04 41.27 41.27 41.27 41.27 0.1K
12:05 41.27 41.30 41.27 41.30 1.0K
12:06 41.30 41.30 41.30 41.30 0.0K
12:07 41.30 41.33 41.30 41.31 1.3K
12:08 41.30 41.30 41.30 41.30 1.1K
12:09 41.32 41.32 41.32 41.32 1.4K
12:10 41.30 41.30 41.30 41.30 0.4K
12:11 41.30 41.31 41.30 41.31 0.5K
12:12 41.30 41.32 41.30 41.32 0.8K
12:13 41.32 41.32 41.30 41.30 0.4K
12:14 41.30 41.30 41.30 41.30 0.0K
12:15 41.30 41.30 41.30 41.30 0.2K
12:16 41.30 41.32 41.30 41.32 0.9K
12:17 41.32 41.32 41.30 41.30 0.7K
12:18 41.30 41.30 41.24 41.27 4.3K
12:19 41.27 41.30 41.27 41.27 0.6K
12:20 41.27 41.44 41.27 41.44 8.0K
12:21 41.44 41.44 41.44 41.44 0.1K
12:22 41.44 41.44 41.40 41.40 0.7K
12:23 41.40 41.41 41.40 41.41 0.6K
12:24 41.41 41.41 41.41 41.41 0.0K
12:25 41.42 41.42 41.42 41.42 0.2K
12:26 41.42 41.42 41.34 41.34 2.0K
12:27 41.34 41.34 41.34 41.34 0.2K
12:28 41.19 41.19 41.19 41.19 4.0K
12:29 41.19 41.22 41.19 41.22 0.3K
12:30 41.16 41.16 41.16 41.16 0.8K
12:31 41.16 41.16 41.10 41.10 0.4K
12:32 41.10 41.22 41.10 41.20 2.7K
12:33 41.20 41.20 41.20 41.20 0.1K
12:34 41.20 41.20 41.20 41.20 0.1K
12:35 41.21 41.22 41.21 41.22 0.8K
12:36 41.22 41.22 41.22 41.22 0.5K
12:37 41.22 41.25 41.22 41.25 2.0K
12:38 41.25 41.25 41.25 41.25 0.3K
12:39 41.25 41.25 41.25 41.25 0.0K
12:40 41.25 41.25 41.25 41.25 0.0K
12:41 41.25 41.25 41.25 41.25 0.0K
12:42 41.25 41.25 41.05 41.05 0.7K
12:43 41.05 41.07 41.00 41.07 4.2K
12:44 41.09 41.09 41.09 41.09 0.1K
12:45 41.10 41.10 41.09 41.09 0.3K
12:46 41.09 41.09 41.07 41.07 0.1K
12:47 41.06 41.06 41.06 41.06 0.5K
12:48 41.06 41.06 41.06 41.06 0.1K
12:49 41.06 41.08 41.06 41.08 1.5K
12:50 41.08 41.13 41.08 41.13 0.9K
12:51 41.16 41.16 41.15 41.15 0.7K
12:52 41.15 41.15 41.15 41.15 0.7K
12:53 41.13 41.13 41.13 41.13 0.9K
12:54 41.13 41.15 41.13 41.14 0.9K
12:55 41.14 41.14 41.14 41.14 0.0K
12:56 41.14 41.14 41.14 41.14 0.1K
12:57 41.14 41.14 41.14 41.14 0.0K
12:58 41.14 41.14 41.14 41.14 0.0K
12:59 41.14 41.14 41.12 41.12 1.0K
13:00 41.12 41.12 41.09 41.09 1.3K
13:01 41.09 41.09 41.06 41.06 0.3K
13:02 41.08 41.08 41.00 41.00 1.5K
13:03 41.00 41.00 40.99 40.99 0.1K
13:04 41.01 41.01 40.99 40.99 1.7K
13:05 40.99 40.99 40.99 40.99 0.0K
13:06 40.99 40.99 40.99 40.99 0.2K
13:07 40.99 40.99 40.99 40.99 0.0K
13:08 40.96 40.96 40.96 40.96 0.3K
13:09 40.94 40.94 40.94 40.94 0.2K
13:10 40.94 40.97 40.94 40.94 0.4K
13:11 40.94 40.94 40.90 40.90 0.7K
13:12 40.89 40.89 40.88 40.88 0.5K
13:13 40.86 40.86 40.86 40.86 1.5K
13:14 40.88 40.88 40.88 40.88 0.2K
13:15 40.88 40.88 40.88 40.88 0.1K
13:16 40.88 40.88 40.82 40.82 0.7K
13:17 40.82 40.82 40.82 40.82 0.2K
13:18 40.77 40.79 40.77 40.79 1.2K
13:19 40.79 40.80 40.79 40.80 1.3K
13:20 40.80 40.80 40.80 40.80 0.4K
13:21 40.81 40.81 40.81 40.81 0.1K
13:22 40.81 40.81 40.81 40.81 0.0K
13:23 40.81 40.81 40.81 40.81 1.1K
13:24 40.81 40.81 40.81 40.81 0.0K
13:25 40.81 40.81 40.81 40.81 0.0K
13:26 40.81 40.88 40.81 40.88 0.5K
13:27 40.88 40.88 40.88 40.88 0.3K
13:28 40.88 40.88 40.83 40.83 0.4K
13:29 40.83 40.83 40.81 40.82 0.9K
13:30 40.82 40.82 40.82 40.82 1.0K
13:31 40.82 40.82 40.82 40.82 0.2K
13:32 40.82 40.82 40.82 40.82 0.0K
13:33 40.78 40.80 40.78 40.80 1.2K
13:34 40.80 40.80 40.80 40.80 1.0K
13:35 40.77 40.77 40.77 40.77 0.6K
13:36 40.77 40.77 40.77 40.77 0.3K
13:37 40.82 40.84 40.82 40.84 0.5K
13:38 40.84 40.84 40.84 40.84 0.1K
13:39 40.84 40.93 40.84 40.93 4.7K
13:40 40.93 40.93 40.89 40.89 0.3K
13:41 40.89 40.89 40.89 40.89 0.0K
13:42 40.89 40.89 40.78 40.78 1.3K
13:43 40.78 40.78 40.78 40.78 0.0K
13:44 40.78 40.78 40.78 40.78 0.1K
13:45 40.82 40.85 40.81 40.81 1.1K
13:46 40.81 40.81 40.81 40.81 0.1K
13:47 40.85 40.85 40.85 40.85 0.4K
13:48 40.85 40.85 40.85 40.85 0.0K
13:49 40.82 40.82 40.82 40.82 0.1K
13:50 40.82 40.82 40.82 40.82 1.3K
13:51 40.82 40.83 40.82 40.83 0.4K
13:52 40.83 40.83 40.83 40.83 0.0K
13:53 40.83 40.85 40.81 40.85 1.0K
13:54 40.85 40.88 40.85 40.88 0.9K
13:55 40.88 40.88 40.88 40.88 0.1K
13:56 40.88 40.93 40.88 40.93 0.3K
13:57 40.93 40.93 40.93 40.93 0.1K
13:58 40.93 40.93 40.93 40.93 0.3K
13:59 40.93 41.00 40.93 41.00 0.2K
14:00 41.00 41.00 41.00 41.00 0.0K
14:01 41.00 41.00 41.00 41.00 0.2K
14:02 41.00 41.00 41.00 41.00 0.0K
14:03 41.00 41.00 40.99 40.99 0.3K
14:04 40.99 40.99 40.99 40.99 0.0K
14:05 40.99 40.99 40.99 40.99 0.1K
14:06 40.99 41.00 40.99 41.00 0.2K
14:07 41.00 41.00 41.00 41.00 0.0K
14:08 41.00 41.00 41.00 41.00 0.3K
14:09 41.00 41.03 41.00 41.03 0.5K
14:10 41.03 41.03 41.03 41.03 0.4K
14:11 41.03 41.03 41.03 41.03 0.2K
14:12 41.03 41.04 41.02 41.04 0.3K
14:13 41.04 41.05 41.04 41.05 0.6K
14:14 41.05 41.05 41.05 41.05 0.8K
14:15 41.05 41.05 41.05 41.05 0.1K
14:16 41.05 41.05 41.03 41.03 0.5K
14:17 41.03 41.03 41.03 41.03 0.3K
14:18 41.03 41.05 41.00 41.05 1.4K
14:19 41.05 41.05 41.05 41.05 0.2K
14:20 41.05 41.05 41.05 41.05 0.0K
14:21 41.05 41.05 41.05 41.05 0.0K
14:22 41.05 41.05 41.05 41.05 0.1K
14:23 41.05 41.05 40.97 40.97 1.3K
14:24 40.97 40.97 40.97 40.97 0.0K
14:25 40.97 40.98 40.97 40.97 0.5K
14:26 40.96 40.96 40.96 40.96 1.0K
14:27 40.96 41.03 40.96 41.02 1.3K
14:28 41.02 41.02 41.02 41.02 0.1K
14:29 41.02 41.02 41.02 41.02 0.4K
14:30 41.02 41.02 40.99 41.00 0.8K
14:31 41.01 41.01 41.00 41.00 0.5K
14:32 41.00 41.00 41.00 41.00 0.5K
14:33 41.00 41.04 41.00 41.04 1.1K
14:34 41.04 41.04 40.98 40.99 1.5K
14:35 40.99 40.99 40.99 40.99 0.1K
14:36 40.99 40.99 40.98 40.98 0.3K
14:37 40.99 41.00 40.94 40.94 0.8K
14:38 40.94 40.94 40.94 40.94 0.4K
14:39 40.93 40.93 40.93 40.93 0.3K
14:40 40.98 40.98 40.98 40.98 1.3K
14:41 40.98 40.98 40.98 40.98 0.2K
14:42 40.98 40.98 40.98 40.98 0.0K
14:43 40.98 40.98 40.98 40.98 0.0K
14:44 40.98 40.98 40.98 40.98 0.0K
14:45 40.98 40.98 40.98 40.98 0.7K
14:46 40.98 41.03 40.98 41.03 0.2K
14:47 41.03 41.03 41.03 41.03 0.1K
14:48 41.03 41.03 41.03 41.03 0.1K
14:49 41.03 41.03 40.99 40.99 0.3K
14:50 40.99 40.99 40.97 40.97 0.2K
14:51 40.97 40.97 40.97 40.97 0.0K
14:52 40.99 41.01 40.99 41.01 0.6K
14:53 41.01 41.01 41.01 41.01 0.9K
14:54 40.94 40.95 40.94 40.95 0.6K
14:55 40.95 40.95 40.95 40.95 0.1K
14:56 40.95 40.98 40.95 40.98 1.7K
14:57 41.01 41.01 41.01 41.01 1.2K
14:58 40.99 40.99 40.99 40.99 0.2K
14:59 40.99 41.00 40.99 41.00 0.3K
15:00 41.00 41.00 40.99 40.99 1.8K
15:01 40.99 40.99 40.99 40.99 0.4K
15:02 40.99 40.99 40.99 40.99 0.0K
15:03 41.00 41.00 41.00 41.00 0.5K
15:04 41.00 41.00 40.99 40.99 1.6K
15:05 40.99 40.99 40.99 40.99 0.1K
15:06 40.99 41.09 40.99 41.09 2.4K
15:07 41.09 41.09 41.05 41.05 0.7K
15:08 41.07 41.07 41.07 41.07 1.3K
15:09 41.07 41.07 41.07 41.07 0.0K
15:10 41.07 41.07 41.07 41.07 0.0K
15:11 41.07 41.07 41.07 41.07 0.1K
15:12 41.07 41.09 41.07 41.09 0.3K
15:13 41.09 41.09 41.07 41.07 0.3K
15:14 41.07 41.09 41.07 41.09 3.5K
15:15 41.12 41.15 41.12 41.15 1.0K
15:16 41.15 41.17 41.15 41.15 2.2K
15:17 41.15 41.17 41.15 41.17 1.0K
15:18 41.14 41.15 41.14 41.15 1.4K
15:19 41.15 41.15 41.09 41.09 2.6K
15:20 41.09 41.13 41.09 41.13 0.4K
15:21 41.13 41.13 41.13 41.13 0.1K
15:22 41.13 41.13 41.13 41.13 0.0K
15:23 41.13 41.16 41.12 41.12 0.8K
15:24 41.12 41.15 41.12 41.15 1.0K
15:25 41.11 41.16 41.10 41.16 3.9K
15:26 41.16 41.16 41.16 41.16 0.4K
15:27 41.16 41.16 41.16 41.16 0.3K
15:28 41.16 41.16 41.16 41.16 0.1K
15:29 41.16 41.16 41.16 41.16 0.2K
15:30 41.16 41.20 41.16 41.20 0.4K
15:31 41.20 41.20 41.15 41.16 1.5K
15:32 41.16 41.16 41.16 41.16 1.2K
15:33 41.19 41.19 41.19 41.19 0.3K
15:34 41.19 41.19 41.19 41.19 1.1K
15:35 41.19 41.19 41.15 41.15 0.9K
15:36 41.13 41.13 41.13 41.13 0.5K
15:37 41.13 41.13 41.08 41.11 7.6K
15:38 41.10 41.10 41.10 41.10 2.1K
15:39 41.10 41.12 41.10 41.12 0.8K
15:40 41.12 41.13 41.12 41.13 0.6K
15:41 41.13 41.15 41.13 41.15 1.0K
15:42 41.15 41.16 41.15 41.16 0.9K
15:43 41.16 41.16 41.15 41.16 3.6K
15:44 41.16 41.16 41.12 41.12 0.3K
15:45 41.12 41.15 41.12 41.15 1.0K
15:46 41.15 41.15 41.10 41.10 3.5K
15:47 41.02 41.02 41.00 41.01 8.9K
15:48 41.06 41.08 41.06 41.08 3.1K
15:49 41.08 41.08 41.08 41.08 0.3K
15:50 41.15 41.15 41.15 41.15 0.7K
15:51 41.19 41.19 41.18 41.18 3.7K
15:52 41.16 41.16 41.15 41.15 2.2K
15:53 41.15 41.15 41.15 41.15 0.9K
15:54 41.15 41.15 41.06 41.06 3.7K
15:55 41.06 41.10 41.06 41.10 6.2K
15:56 41.09 41.14 41.09 41.14 12.2K
15:57 41.14 41.14 41.13 41.13 2.0K
15:58 41.13 41.14 41.12 41.12 4.1K
15:59 41.12 41.13 41.11 41.11 2.6K
16:00 41.11 41.11 41.05 41.09 80.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles