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 41.29 41.29 40.57 41.19 9.2K
09:32 41.19 41.28 41.19 41.28 0.2K
09:33 41.28 41.28 41.28 41.28 0.4K
09:34 41.28 41.28 41.28 41.28 0.0K
09:35 41.28 41.28 41.28 41.28 0.2K
09:36 41.28 41.28 41.28 41.28 0.7K
09:37 41.28 41.28 41.28 41.28 0.0K
09:38 41.28 41.28 41.28 41.28 0.1K
09:39 40.93 40.93 40.93 40.93 0.2K
09:40 40.93 40.93 40.93 40.93 0.0K
09:41 40.93 40.93 40.93 40.93 0.0K
09:42 40.96 40.96 40.96 40.96 1.3K
09:43 40.96 40.96 40.96 40.96 0.0K
09:44 40.96 41.04 40.96 41.04 0.1K
09:45 41.04 41.04 41.01 41.01 0.2K
09:46 41.01 41.01 41.01 41.01 0.1K
09:47 41.01 41.01 41.01 41.01 0.0K
09:48 41.01 41.01 41.01 41.01 0.0K
09:49 41.01 41.10 41.01 41.10 0.5K
09:50 41.10 41.13 41.10 41.13 0.5K
09:51 41.13 41.13 40.98 40.98 0.7K
09:52 41.01 41.01 41.01 41.01 0.5K
09:53 40.97 40.97 40.97 40.97 0.8K
09:54 40.97 40.97 40.97 40.97 0.0K
09:55 40.97 40.97 40.97 40.97 0.1K
09:56 40.97 41.06 40.97 41.06 0.5K
09:57 41.06 41.06 41.03 41.03 0.2K
09:58 41.03 41.03 40.95 40.95 0.9K
09:59 40.95 40.95 40.95 40.95 0.1K
10:00 40.95 40.95 40.85 40.85 0.5K
10:01 40.85 40.85 40.81 40.81 0.6K
10:02 40.81 40.81 40.79 40.79 0.9K
10:03 40.79 40.84 40.79 40.84 0.5K
10:04 40.84 40.89 40.84 40.89 0.6K
10:05 40.89 40.89 40.89 40.89 0.4K
10:06 40.89 40.89 40.89 40.89 0.3K
10:07 40.89 40.90 40.89 40.90 0.4K
10:08 40.90 40.90 40.90 40.90 0.9K
10:09 40.90 40.90 40.83 40.83 0.9K
10:10 40.83 40.83 40.83 40.83 0.3K
10:11 40.86 40.88 40.86 40.88 1.6K
10:12 40.88 40.88 40.88 40.88 0.2K
10:13 40.86 40.86 40.86 40.86 0.3K
10:14 40.86 40.88 40.86 40.88 2.9K
10:15 40.88 40.89 40.88 40.89 0.2K
10:16 40.89 40.93 40.89 40.93 0.3K
10:17 40.93 40.93 40.93 40.93 0.1K
10:18 40.93 40.93 40.90 40.91 0.3K
10:19 40.91 40.91 40.91 40.91 0.0K
10:20 40.91 40.91 40.91 40.91 0.0K
10:21 40.91 40.91 40.90 40.90 0.5K
10:22 40.90 40.90 40.88 40.88 0.7K
10:23 40.88 40.88 40.88 40.88 0.2K
10:24 40.88 40.88 40.77 40.82 1.3K
10:25 40.82 40.82 40.82 40.82 0.0K
10:26 40.82 40.82 40.82 40.82 0.2K
10:27 40.82 40.82 40.82 40.82 0.0K
10:28 40.82 40.82 40.73 40.73 0.1K
10:29 40.70 40.70 40.70 40.70 0.4K
10:30 40.70 40.70 40.68 40.68 0.4K
10:31 40.71 40.71 40.64 40.64 0.6K
10:32 40.64 40.69 40.64 40.69 0.6K
10:33 40.69 40.70 40.69 40.70 1.2K
10:34 40.70 40.74 40.70 40.74 0.7K
10:35 40.74 40.74 40.74 40.74 0.1K
10:36 40.74 40.76 40.74 40.76 0.5K
10:37 40.76 40.76 40.76 40.76 0.2K
10:38 40.76 40.76 40.74 40.74 0.5K
10:39 40.74 40.74 40.67 40.67 0.2K
10:40 40.65 40.65 40.63 40.63 1.1K
10:41 40.63 40.63 40.63 40.63 0.3K
10:42 40.63 40.67 40.63 40.67 5.1K
10:43 40.67 40.68 40.67 40.68 1.2K
10:44 40.68 40.68 40.65 40.65 1.1K
10:45 40.65 40.65 40.65 40.65 0.0K
10:46 40.65 40.66 40.62 40.62 0.8K
10:47 40.62 40.63 40.62 40.63 0.9K
10:48 40.63 40.63 40.59 40.59 0.5K
10:49 40.59 40.59 40.59 40.59 0.1K
10:50 40.59 40.59 40.59 40.59 0.1K
10:51 40.59 40.59 40.59 40.59 0.1K
10:52 40.59 40.59 40.59 40.59 0.0K
10:53 40.67 40.67 40.66 40.66 1.7K
10:54 40.66 40.66 40.66 40.66 0.0K
10:55 40.67 40.72 40.67 40.72 0.7K
10:56 40.72 40.72 40.72 40.72 0.1K
10:57 40.72 40.72 40.72 40.72 0.0K
10:58 40.72 40.72 40.62 40.62 1.3K
10:59 40.62 40.62 40.62 40.62 0.3K
11:00 40.62 40.62 40.62 40.62 0.2K
11:01 40.62 40.68 40.62 40.68 0.1K
11:02 40.68 40.68 40.68 40.68 1.1K
11:03 40.68 40.68 40.67 40.67 0.7K
11:04 40.67 40.67 40.67 40.67 0.1K
11:05 40.67 40.71 40.67 40.71 0.5K
11:06 40.75 40.78 40.75 40.78 1.3K
11:07 40.78 40.78 40.78 40.78 0.1K
11:08 40.78 40.78 40.78 40.78 0.0K
11:09 40.78 40.78 40.78 40.78 0.3K
11:10 40.75 40.75 40.75 40.75 1.5K
11:11 40.75 40.75 40.75 40.75 0.2K
11:12 40.75 40.75 40.75 40.75 0.2K
11:13 40.78 40.78 40.77 40.77 1.6K
11:14 40.73 40.73 40.73 40.73 1.3K
11:15 40.74 40.74 40.74 40.74 5.9K
11:16 40.72 40.72 40.72 40.72 0.2K
11:17 40.72 40.72 40.72 40.72 0.0K
11:18 40.72 40.75 40.72 40.75 0.2K
11:19 40.75 40.75 40.75 40.75 0.3K
11:20 40.75 40.75 40.68 40.68 0.3K
11:21 40.68 40.68 40.68 40.68 0.0K
11:22 40.68 40.68 40.68 40.68 0.0K
11:23 40.72 40.72 40.72 40.72 0.3K
11:24 40.75 40.75 40.74 40.74 0.4K
11:25 40.74 40.76 40.74 40.76 1.0K
11:26 40.76 40.76 40.76 40.76 0.0K
11:27 40.76 40.76 40.76 40.76 0.1K
11:28 40.76 40.76 40.76 40.76 0.2K
11:29 40.71 40.71 40.71 40.71 0.4K
11:30 40.71 40.71 40.64 40.64 1.5K
11:31 40.64 40.64 40.64 40.64 0.2K
11:32 40.64 40.66 40.64 40.66 2.7K
11:33 40.66 40.66 40.66 40.66 0.0K
11:34 40.66 40.76 40.66 40.76 4.1K
11:35 40.76 40.76 40.76 40.76 0.0K
11:36 40.76 40.76 40.74 40.74 0.4K
11:37 40.74 40.76 40.74 40.76 0.4K
11:38 40.76 40.76 40.76 40.76 0.4K
11:39 40.76 40.82 40.76 40.82 1.4K
11:40 40.82 40.82 40.82 40.82 0.0K
11:41 40.82 40.82 40.82 40.82 0.2K
11:42 40.82 40.82 40.82 40.82 0.0K
11:43 40.82 40.82 40.82 40.82 1.5K
11:44 40.78 40.78 40.75 40.75 0.9K
11:45 40.69 40.74 40.69 40.74 1.3K
11:46 40.74 40.74 40.74 40.74 0.0K
11:47 40.74 40.74 40.74 40.74 0.0K
11:48 40.74 40.74 40.70 40.70 0.5K
11:49 40.70 40.73 40.70 40.73 0.6K
11:50 40.66 40.66 40.66 40.66 1.1K
11:51 40.66 40.70 40.66 40.70 1.7K
11:52 40.73 40.73 40.73 40.73 0.1K
11:53 40.71 40.71 40.71 40.71 0.3K
11:54 40.72 40.74 40.71 40.71 0.8K
11:55 40.71 40.74 40.71 40.74 0.3K
11:56 40.74 40.74 40.74 40.74 0.5K
11:57 40.74 40.74 40.73 40.73 0.1K
11:58 40.73 40.73 40.73 40.73 0.5K
11:59 40.73 40.73 40.73 40.73 0.0K
12:00 40.73 40.74 40.73 40.74 0.1K
12:01 40.74 40.74 40.74 40.74 0.3K
12:02 40.74 40.74 40.68 40.68 1.2K
12:03 40.68 40.72 40.66 40.66 0.5K
12:04 40.66 40.66 40.66 40.66 0.1K
12:05 40.66 40.66 40.66 40.66 0.1K
12:06 40.66 40.66 40.66 40.66 0.2K
12:07 40.66 40.66 40.66 40.66 0.2K
12:08 40.66 40.69 40.66 40.69 2.5K
12:09 40.69 40.69 40.69 40.69 0.0K
12:10 40.69 40.70 40.69 40.70 0.3K
12:11 40.70 40.72 40.70 40.72 0.9K
12:12 40.72 40.72 40.72 40.72 0.1K
12:13 40.72 40.72 40.67 40.67 0.7K
12:14 40.67 40.67 40.67 40.67 0.4K
12:15 40.70 40.70 40.70 40.70 1.3K
12:16 40.70 40.70 40.70 40.70 0.3K
12:17 40.70 40.70 40.68 40.68 0.5K
12:18 40.68 40.68 40.68 40.68 2.2K
12:19 40.68 40.68 40.68 40.68 0.1K
12:20 40.67 40.67 40.67 40.67 1.0K
12:21 40.67 40.71 40.66 40.66 4.0K
12:22 40.66 40.66 40.66 40.66 0.1K
12:23 40.66 40.66 40.66 40.66 0.0K
12:24 40.66 40.66 40.64 40.64 1.1K
12:25 40.64 40.64 40.64 40.64 0.1K
12:26 40.64 40.64 40.64 40.64 0.0K
12:27 40.56 40.56 40.56 40.56 0.4K
12:28 40.56 40.57 40.55 40.55 2.2K
12:29 40.55 40.55 40.55 40.55 0.9K
12:30 40.55 40.55 40.51 40.51 0.9K
12:31 40.51 40.56 40.51 40.56 0.2K
12:32 40.56 40.56 40.56 40.56 0.0K
12:33 40.57 40.57 40.57 40.57 0.8K
12:34 40.57 40.57 40.57 40.57 0.1K
12:35 40.57 40.57 40.57 40.57 0.5K
12:36 40.57 40.57 40.57 40.57 0.0K
12:37 40.57 40.57 40.57 40.57 0.2K
12:38 40.57 40.57 40.57 40.57 0.0K
12:39 40.57 40.59 40.57 40.58 1.4K
12:40 40.58 40.58 40.58 40.58 0.2K
12:41 40.58 40.58 40.56 40.56 1.2K
12:42 40.56 40.56 40.56 40.56 0.1K
12:43 40.56 40.56 40.51 40.51 0.6K
12:44 40.55 40.55 40.55 40.55 0.5K
12:45 40.55 40.55 40.55 40.55 0.1K
12:46 40.55 40.55 40.55 40.55 0.0K
12:47 40.52 40.56 40.52 40.56 1.7K
12:48 40.56 40.58 40.56 40.58 1.1K
12:49 40.58 40.58 40.53 40.54 1.0K
12:50 40.54 40.54 40.54 40.54 0.2K
12:51 40.54 40.54 40.54 40.54 0.4K
12:52 40.54 40.54 40.50 40.50 0.5K
12:53 40.50 40.54 40.50 40.54 1.0K
12:54 40.54 40.54 40.54 40.54 0.0K
12:55 40.54 40.54 40.54 40.54 0.1K
12:56 40.54 40.58 40.54 40.58 1.0K
12:57 40.58 40.58 40.53 40.53 2.2K
12:58 40.53 40.53 40.53 40.53 0.0K
12:59 40.53 40.53 40.53 40.53 0.1K
13:00 40.53 40.55 40.53 40.55 0.1K
13:01 40.55 40.55 40.55 40.55 0.1K
13:02 40.55 40.55 40.55 40.55 0.0K
13:03 40.55 40.60 40.55 40.60 4.0K
13:04 40.60 40.62 40.60 40.62 4.3K
13:05 40.62 40.63 40.62 40.63 0.2K
13:06 40.61 40.61 40.61 40.61 0.6K
13:07 40.61 40.65 40.61 40.65 0.3K
13:08 40.65 40.65 40.65 40.65 0.0K
13:09 40.65 40.65 40.65 40.65 0.0K
13:10 40.65 40.66 40.65 40.66 0.4K
13:11 40.66 40.66 40.66 40.66 0.0K
13:12 40.67 40.67 40.67 40.67 0.4K
13:13 40.67 40.67 40.67 40.67 0.0K
13:14 40.67 40.67 40.67 40.67 0.1K
13:15 40.67 40.81 40.67 40.78 6.0K
13:16 40.78 40.81 40.78 40.81 0.7K
13:17 40.81 40.81 40.81 40.81 0.4K
13:18 40.81 40.82 40.81 40.82 0.6K
13:19 40.82 40.87 40.82 40.87 0.7K
13:20 40.86 40.86 40.86 40.86 0.5K
13:21 40.85 40.85 40.85 40.85 0.4K
13:22 40.86 40.88 40.86 40.88 0.8K
13:23 40.88 40.88 40.87 40.87 4.7K
13:24 40.87 40.89 40.87 40.89 0.4K
13:25 40.89 40.90 40.87 40.88 4.9K
13:26 40.88 40.88 40.88 40.88 0.8K
13:27 40.86 40.86 40.86 40.86 0.3K
13:28 40.86 40.86 40.86 40.86 2.9K
13:29 40.87 40.87 40.87 40.87 0.4K
13:30 40.88 40.88 40.88 40.88 0.7K
13:31 40.88 40.88 40.88 40.88 0.4K
13:32 40.89 40.89 40.89 40.89 0.4K
13:33 40.89 40.89 40.89 40.89 0.6K
13:34 40.89 40.89 40.89 40.89 0.5K
13:35 40.89 40.89 40.89 40.89 0.3K
13:36 40.89 40.89 40.89 40.89 0.1K
13:37 40.89 40.89 40.88 40.88 0.7K
13:38 40.88 40.88 40.88 40.88 0.1K
13:39 40.88 40.88 40.88 40.88 0.1K
13:40 40.88 40.88 40.87 40.87 0.3K
13:41 40.87 40.89 40.87 40.89 2.3K
13:42 40.89 40.89 40.84 40.84 1.5K
13:43 40.84 40.84 40.84 40.84 0.4K
13:44 40.84 40.84 40.84 40.84 0.2K
13:45 40.84 40.84 40.77 40.77 1.8K
13:46 40.77 40.77 40.77 40.77 0.2K
13:47 40.77 40.77 40.77 40.77 0.3K
13:48 40.80 40.80 40.80 40.80 0.2K
13:49 40.80 40.84 40.80 40.84 0.1K
13:50 40.84 40.84 40.84 40.84 0.2K
13:51 40.82 40.82 40.82 40.82 0.9K
13:52 40.82 40.82 40.81 40.82 1.0K
13:53 40.82 40.82 40.82 40.82 0.6K
13:54 40.82 40.82 40.78 40.78 1.0K
13:55 40.78 40.78 40.78 40.78 0.0K
13:56 40.78 40.79 40.78 40.79 0.4K
13:57 40.79 40.79 40.74 40.74 0.6K
13:58 40.74 40.74 40.74 40.74 0.0K
13:59 40.74 40.75 40.74 40.75 0.3K
14:00 40.75 40.75 40.70 40.70 1.0K
14:01 40.70 40.70 40.69 40.69 1.3K
14:02 40.69 40.69 40.69 40.69 0.0K
14:03 40.69 40.69 40.69 40.69 0.0K
14:04 40.69 40.69 40.69 40.69 0.1K
14:05 40.69 40.69 40.69 40.69 0.1K
14:06 40.69 40.69 40.65 40.65 0.8K
14:07 40.67 40.67 40.65 40.65 1.8K
14:08 40.63 40.63 40.63 40.63 0.2K
14:09 40.62 40.62 40.62 40.62 0.5K
14:10 40.62 40.73 40.62 40.73 17.0K
14:11 40.75 40.78 40.75 40.78 0.5K
14:12 40.78 40.78 40.72 40.72 0.4K
14:13 40.72 40.72 40.72 40.72 0.1K
14:14 40.72 40.72 40.71 40.71 0.4K
14:15 40.71 40.71 40.71 40.71 0.0K
14:16 40.71 40.71 40.71 40.71 0.0K
14:17 40.71 40.74 40.71 40.74 0.5K
14:18 40.74 40.74 40.74 40.74 0.2K
14:19 40.74 40.76 40.74 40.76 0.4K
14:20 40.76 40.76 40.76 40.76 0.7K
14:21 40.78 40.78 40.78 40.78 0.7K
14:22 40.78 40.78 40.78 40.78 0.1K
14:23 40.76 40.76 40.76 40.76 0.6K
14:24 40.76 40.76 40.76 40.76 0.1K
14:25 40.76 40.76 40.76 40.76 0.0K
14:26 40.76 40.76 40.76 40.76 0.3K
14:27 40.76 40.76 40.76 40.76 0.2K
14:28 40.76 40.76 40.76 40.76 0.1K
14:29 40.76 40.76 40.74 40.74 0.7K
14:30 40.70 40.70 40.70 40.70 1.6K
14:31 40.72 40.75 40.72 40.73 1.8K
14:32 40.73 40.74 40.73 40.74 1.3K
14:33 40.74 40.92 40.74 40.92 10.8K
14:34 40.92 40.92 40.92 40.92 0.7K
14:35 40.92 40.92 40.92 40.92 0.2K
14:36 40.92 40.92 40.92 40.92 0.0K
14:37 40.92 40.92 40.92 40.92 0.3K
14:38 40.92 40.94 40.92 40.94 1.3K
14:39 40.97 40.99 40.97 40.99 1.0K
14:40 40.99 40.99 40.99 40.99 0.0K
14:41 40.99 40.99 40.99 40.99 0.7K
14:42 40.99 40.99 40.96 40.96 1.0K
14:43 40.96 40.98 40.96 40.98 0.2K
14:44 40.98 40.98 40.98 40.98 0.2K
14:45 40.97 41.04 40.97 41.04 2.0K
14:46 41.04 41.05 41.04 41.05 0.2K
14:47 41.08 41.08 41.06 41.06 1.4K
14:48 41.06 41.06 41.06 41.06 0.1K
14:49 41.03 41.04 41.03 41.04 2.0K
14:50 41.04 41.04 41.04 41.04 3.2K
14:51 41.04 41.04 41.04 41.04 0.2K
14:52 41.04 41.04 41.04 41.04 0.2K
14:53 41.04 41.04 41.04 41.04 0.3K
14:54 41.04 41.05 41.04 41.04 1.8K
14:55 41.04 41.04 41.04 41.04 0.4K
14:56 41.04 41.04 41.01 41.01 2.4K
14:57 41.01 41.04 41.01 41.04 0.5K
14:58 41.04 41.04 41.04 41.04 0.1K
14:59 41.04 41.07 41.04 41.07 2.7K
15:00 41.07 41.07 41.07 41.07 0.3K
15:01 41.07 41.07 41.07 41.07 0.2K
15:02 41.07 41.07 41.07 41.07 0.4K
15:03 41.07 41.07 41.07 41.07 0.2K
15:04 41.07 41.07 41.07 41.07 0.2K
15:05 41.13 41.13 41.13 41.13 0.3K
15:06 41.14 41.14 41.14 41.14 3.8K
15:07 41.14 41.14 41.14 41.14 0.1K
15:08 41.14 41.15 41.13 41.13 1.2K
15:09 41.13 41.14 41.13 41.13 2.2K
15:10 41.13 41.13 41.13 41.13 0.6K
15:11 41.13 41.13 41.07 41.07 0.8K
15:12 41.07 41.10 41.07 41.09 1.0K
15:13 41.08 41.08 41.08 41.08 2.0K
15:14 41.08 41.08 41.01 41.04 2.0K
15:15 41.04 41.04 41.04 41.04 0.1K
15:16 41.04 41.04 41.04 41.04 1.2K
15:17 41.02 41.02 41.02 41.02 0.4K
15:18 41.05 41.06 41.05 41.05 24.1K
15:19 41.05 41.05 41.05 41.05 5.6K
15:20 41.05 41.05 41.05 41.05 0.1K
15:21 41.05 41.05 41.05 41.05 12.9K
15:22 41.05 41.10 41.05 41.10 38.0K
15:23 41.09 41.09 41.09 41.09 1.2K
15:24 41.09 41.09 41.09 41.09 0.3K
15:25 41.09 41.09 41.09 41.09 0.5K
15:26 41.09 41.09 41.06 41.06 1.2K
15:27 41.06 41.07 41.00 41.00 16.9K
15:28 41.00 41.03 41.00 41.03 0.4K
15:29 41.02 41.02 41.02 41.02 2.9K
15:30 40.99 40.99 40.99 40.99 0.6K
15:31 40.99 40.99 40.96 40.96 0.8K
15:32 40.96 41.03 40.91 41.03 4.2K
15:33 41.03 41.05 41.03 41.05 1.1K
15:34 41.07 41.07 41.07 41.07 1.2K
15:35 41.07 41.11 41.07 41.08 0.4K
15:36 41.08 41.10 41.08 41.10 3.8K
15:37 41.10 41.12 41.09 41.09 1.9K
15:38 41.11 41.11 41.09 41.09 1.7K
15:39 41.09 41.14 41.09 41.14 3.2K
15:40 41.14 41.14 41.12 41.14 0.2K
15:41 41.12 41.12 41.11 41.11 1.0K
15:42 41.13 41.13 41.13 41.13 2.2K
15:43 41.13 41.13 41.13 41.13 0.2K
15:44 41.13 41.13 41.13 41.13 0.6K
15:45 41.14 41.14 41.14 41.14 0.9K
15:46 41.15 41.15 41.13 41.13 1.8K
15:47 41.13 41.17 41.13 41.17 3.6K
15:48 41.18 41.18 41.18 41.18 3.1K
15:49 41.18 41.18 41.17 41.17 2.5K
15:50 41.19 41.23 41.19 41.23 1.9K
15:51 41.30 41.33 41.30 41.33 6.5K
15:52 41.33 41.33 41.30 41.33 4.2K
15:53 41.33 41.35 41.33 41.35 5.3K
15:54 41.35 41.36 41.34 41.34 1.7K
15:55 41.35 41.37 41.35 41.37 3.4K
15:56 41.35 41.43 41.35 41.43 13.5K
15:57 41.38 41.39 41.38 41.38 10.2K
15:58 41.38 41.40 41.38 41.40 5.5K
15:59 41.38 41.38 41.36 41.38 11.2K
16:00 41.38 41.43 41.34 41.34 101.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles