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 41.34 41.34 40.68 41.30 13.4K
09:32 41.31 41.40 41.23 41.40 2.6K
09:33 41.40 41.40 41.40 41.40 0.0K
09:34 41.40 41.57 41.40 41.57 1.0K
09:35 41.57 41.57 41.57 41.57 0.6K
09:36 41.57 41.60 41.57 41.60 0.7K
09:37 41.60 41.60 41.46 41.52 1.5K
09:38 41.52 41.52 41.52 41.52 0.1K
09:39 41.52 41.52 41.52 41.52 0.1K
09:40 41.52 41.56 41.52 41.56 0.2K
09:41 41.56 41.61 41.56 41.61 0.1K
09:42 41.61 41.71 41.61 41.71 1.8K
09:43 41.71 41.71 41.71 41.71 0.0K
09:44 41.71 41.76 41.70 41.70 0.9K
09:45 41.83 41.85 41.83 41.85 0.9K
09:46 41.86 41.86 41.83 41.83 1.1K
09:47 41.83 41.83 41.81 41.81 0.3K
09:48 41.81 41.81 41.67 41.67 2.1K
09:49 41.53 41.53 41.53 41.53 4.6K
09:50 41.53 41.53 41.49 41.49 0.3K
09:51 41.49 41.51 41.45 41.51 0.9K
09:52 41.51 41.51 41.49 41.49 0.3K
09:53 41.45 41.47 41.45 41.47 0.7K
09:54 41.47 41.48 41.47 41.48 2.2K
09:55 41.52 41.53 41.52 41.53 1.1K
09:56 41.57 41.61 41.57 41.61 2.5K
09:57 41.61 41.64 41.61 41.64 1.3K
09:58 41.64 41.64 41.63 41.63 0.8K
09:59 41.63 41.64 41.63 41.64 0.4K
10:00 41.64 41.64 41.59 41.59 0.4K
10:01 41.53 41.53 41.51 41.51 0.7K
10:02 41.56 41.56 41.54 41.54 7.9K
10:03 41.54 41.55 41.54 41.55 0.6K
10:04 41.55 41.55 41.55 41.55 0.2K
10:05 41.55 41.57 41.55 41.57 0.3K
10:06 41.57 41.57 41.57 41.57 0.3K
10:07 41.57 41.57 41.48 41.48 0.4K
10:08 41.48 41.49 41.48 41.49 1.3K
10:09 41.49 41.49 41.49 41.49 0.4K
10:10 41.49 41.49 41.40 41.40 1.5K
10:11 41.42 41.42 41.42 41.42 0.5K
10:12 41.42 41.42 41.42 41.42 0.1K
10:13 41.48 41.53 41.48 41.48 4.6K
10:14 41.48 41.61 41.48 41.61 1.3K
10:15 41.61 41.61 41.58 41.60 0.7K
10:16 41.61 41.61 41.55 41.56 0.9K
10:17 41.56 41.56 41.56 41.56 0.0K
10:18 41.56 41.62 41.56 41.62 0.4K
10:19 41.63 41.64 41.62 41.62 7.5K
10:20 41.62 41.62 41.62 41.62 0.1K
10:21 41.68 41.68 41.68 41.68 0.4K
10:22 41.68 41.71 41.68 41.71 0.3K
10:23 41.71 41.71 41.60 41.60 1.3K
10:24 41.60 41.66 41.56 41.56 0.4K
10:25 41.60 41.60 41.60 41.60 0.3K
10:26 41.60 41.61 41.60 41.61 0.2K
10:27 41.61 41.64 41.61 41.64 0.9K
10:28 41.64 41.64 41.59 41.59 0.8K
10:29 41.59 41.63 41.59 41.62 0.6K
10:30 41.62 41.62 41.62 41.62 0.1K
10:31 41.62 41.62 41.62 41.62 0.1K
10:32 41.60 41.60 41.58 41.58 0.4K
10:33 41.55 41.55 41.55 41.55 0.1K
10:34 41.55 41.55 41.55 41.55 0.1K
10:35 41.55 41.55 41.55 41.55 0.3K
10:36 41.55 41.59 41.55 41.59 0.2K
10:37 41.59 41.74 41.54 41.74 11.7K
10:38 41.74 41.74 41.74 41.74 0.2K
10:39 41.79 41.84 41.74 41.84 3.2K
10:40 41.82 41.92 41.82 41.85 2.3K
10:41 41.85 41.87 41.84 41.84 1.6K
10:42 41.90 41.90 41.90 41.90 0.4K
10:43 41.90 41.90 41.86 41.86 2.1K
10:44 41.86 41.86 41.86 41.86 0.1K
10:45 41.86 41.86 41.86 41.86 0.0K
10:46 41.86 41.86 41.86 41.86 0.0K
10:47 41.86 41.97 41.86 41.97 2.1K
10:48 41.97 42.00 41.94 42.00 0.5K
10:49 42.00 42.00 42.00 42.00 0.0K
10:50 42.00 42.00 42.00 42.00 0.1K
10:51 42.00 42.05 42.00 42.05 0.1K
10:52 42.05 42.05 42.05 42.05 0.0K
10:53 42.06 42.06 42.06 42.06 0.2K
10:54 42.06 42.06 42.00 42.00 1.3K
10:55 42.00 42.06 42.00 42.06 2.0K
10:56 42.06 42.06 42.04 42.04 0.5K
10:57 42.04 42.04 42.04 42.04 0.1K
10:58 42.05 42.05 42.02 42.02 3.4K
10:59 42.02 42.07 42.02 42.07 0.6K
11:00 42.07 42.07 42.07 42.07 0.1K
11:01 42.07 42.07 42.07 42.07 0.1K
11:02 42.07 42.08 42.07 42.08 0.2K
11:03 42.08 42.09 42.08 42.09 0.5K
11:04 42.09 42.09 42.09 42.09 0.0K
11:05 42.09 42.09 42.09 42.09 0.6K
11:06 42.09 42.09 42.09 42.09 0.1K
11:07 42.09 42.09 42.09 42.09 0.4K
11:08 42.09 42.09 42.09 42.09 0.1K
11:09 42.09 42.09 42.09 42.09 0.2K
11:10 42.09 42.14 42.09 42.14 1.7K
11:11 42.10 42.14 42.10 42.14 0.7K
11:12 42.14 42.14 42.04 42.04 2.0K
11:13 42.04 42.08 42.04 42.08 0.9K
11:14 42.00 42.00 42.00 42.00 1.2K
11:15 42.02 42.03 42.02 42.03 0.6K
11:16 42.03 42.03 42.03 42.03 0.1K
11:17 42.03 42.04 42.03 42.04 0.1K
11:18 42.04 42.05 42.04 42.05 0.2K
11:19 42.05 42.07 42.05 42.07 1.0K
11:20 42.07 42.08 42.07 42.08 0.4K
11:21 42.08 42.09 42.08 42.09 0.2K
11:22 42.09 42.09 42.09 42.09 0.2K
11:23 42.09 42.09 42.09 42.09 0.0K
11:24 42.10 42.10 42.10 42.10 0.3K
11:25 42.10 42.12 42.10 42.12 0.4K
11:26 42.12 42.12 42.07 42.07 0.8K
11:27 42.07 42.07 42.07 42.07 0.0K
11:28 42.07 42.07 42.07 42.07 0.1K
11:29 42.07 42.07 42.07 42.07 0.4K
11:30 42.01 42.03 42.01 42.01 2.2K
11:31 42.01 42.01 42.01 42.01 0.0K
11:32 42.01 42.16 42.01 42.16 1.7K
11:33 42.14 42.14 42.14 42.14 1.6K
11:34 42.14 42.18 42.14 42.15 0.4K
11:35 42.15 42.19 42.14 42.19 0.5K
11:36 42.19 42.19 42.15 42.15 1.2K
11:37 42.15 42.15 42.15 42.15 0.2K
11:38 42.15 42.18 42.15 42.18 1.4K
11:39 42.18 42.19 42.18 42.19 0.3K
11:40 42.19 42.19 42.19 42.19 0.7K
11:41 42.16 42.16 42.11 42.16 2.2K
11:42 42.16 42.16 42.16 42.16 0.4K
11:43 42.16 42.16 42.16 42.16 0.1K
11:44 42.16 42.16 42.14 42.14 0.7K
11:45 42.14 42.14 42.14 42.14 0.1K
11:46 42.14 42.14 42.14 42.14 0.2K
11:47 42.14 42.19 42.14 42.19 0.1K
11:48 42.19 42.19 42.19 42.19 0.0K
11:49 42.19 42.19 42.19 42.19 0.2K
11:50 42.18 42.18 42.18 42.18 1.1K
11:51 42.18 42.18 42.18 42.18 0.2K
11:52 42.11 42.11 42.08 42.08 1.1K
11:53 42.08 42.10 42.08 42.10 0.5K
11:54 42.10 42.11 42.10 42.11 0.3K
11:55 42.11 42.11 42.06 42.06 1.0K
11:56 42.06 42.06 42.06 42.06 0.3K
11:57 42.06 42.20 42.06 42.20 3.0K
11:58 42.19 42.21 42.19 42.21 1.4K
11:59 42.21 42.21 42.21 42.21 0.2K
12:00 42.21 42.22 42.21 42.22 0.5K
12:01 42.18 42.18 42.18 42.18 2.4K
12:02 42.12 42.12 42.12 42.12 0.9K
12:03 42.12 42.12 42.12 42.12 0.1K
12:04 42.14 42.14 42.14 42.14 0.4K
12:05 42.14 42.14 42.14 42.14 0.5K
12:06 42.14 42.14 42.14 42.14 0.2K
12:07 42.15 42.15 42.15 42.15 0.5K
12:08 42.15 42.15 42.15 42.15 0.1K
12:09 42.15 42.15 42.15 42.15 0.3K
12:10 42.14 42.14 42.14 42.14 0.2K
12:11 42.14 42.14 42.11 42.11 0.3K
12:12 42.15 42.15 42.15 42.15 0.4K
12:13 42.15 42.15 42.15 42.15 0.1K
12:14 42.15 42.15 42.15 42.15 0.0K
12:15 42.15 42.15 42.10 42.10 0.4K
12:16 42.22 42.22 42.22 42.22 1.8K
12:17 42.22 42.22 42.22 42.22 0.2K
12:18 42.23 42.23 42.23 42.23 0.7K
12:19 42.23 42.23 42.23 42.23 0.1K
12:20 42.23 42.24 42.23 42.24 0.4K
12:21 42.24 42.24 42.20 42.20 0.2K
12:22 42.19 42.19 42.19 42.19 0.2K
12:23 42.19 42.23 42.19 42.23 2.4K
12:24 42.23 42.23 42.23 42.23 0.3K
12:25 42.23 42.23 42.23 42.23 0.1K
12:26 42.23 42.23 42.22 42.22 0.2K
12:27 42.22 42.25 42.22 42.25 4.6K
12:28 42.25 42.25 42.25 42.25 1.4K
12:29 42.26 42.26 42.24 42.24 9.2K
12:30 42.24 42.24 42.24 42.24 0.8K
12:31 42.24 42.24 42.24 42.24 0.0K
12:32 42.25 42.25 42.22 42.22 1.0K
12:33 42.22 42.24 42.22 42.24 1.2K
12:34 42.22 42.22 42.22 42.22 0.3K
12:35 42.22 42.22 42.22 42.22 0.0K
12:36 42.22 42.23 42.22 42.23 0.8K
12:37 42.23 42.23 42.23 42.23 0.3K
12:38 42.26 42.26 42.26 42.26 0.9K
12:39 42.26 42.28 42.26 42.28 1.0K
12:40 42.28 42.28 42.23 42.23 1.7K
12:41 42.23 42.23 42.23 42.23 0.2K
12:42 42.23 42.23 42.23 42.23 0.1K
12:43 42.23 42.23 42.23 42.23 0.9K
12:44 42.23 42.23 42.23 42.23 0.1K
12:45 42.23 42.25 42.23 42.25 0.5K
12:46 42.25 42.25 42.20 42.20 4.8K
12:47 42.20 42.20 42.20 42.20 0.0K
12:48 42.20 42.20 42.20 42.20 0.3K
12:49 42.20 42.20 42.20 42.20 0.0K
12:50 42.20 42.20 42.20 42.20 0.0K
12:51 42.20 42.20 42.20 42.20 0.2K
12:52 42.20 42.20 42.20 42.20 0.0K
12:53 42.20 42.20 42.20 42.20 0.3K
12:54 42.20 42.22 42.20 42.22 0.1K
12:55 42.22 42.22 42.22 42.22 0.2K
12:56 42.22 42.22 42.22 42.22 0.1K
12:57 42.22 42.22 42.20 42.20 0.2K
12:58 42.20 42.20 42.20 42.20 0.1K
12:59 42.20 42.20 42.19 42.19 0.9K
13:00 42.19 42.19 42.16 42.19 0.4K
13:01 42.19 42.20 42.19 42.20 0.7K
13:02 42.22 42.22 42.22 42.22 1.1K
13:03 42.22 42.22 42.22 42.22 0.0K
13:04 42.22 42.22 42.18 42.18 0.4K
13:05 42.18 42.18 42.18 42.18 0.0K
13:06 42.18 42.25 42.18 42.25 0.5K
13:07 42.25 42.25 42.25 42.25 0.1K
13:08 42.25 42.25 42.25 42.25 0.1K
13:09 42.22 42.22 42.22 42.22 0.1K
13:10 42.22 42.22 42.22 42.22 0.0K
13:11 42.22 42.25 42.22 42.25 0.2K
13:12 42.25 42.25 42.24 42.24 0.8K
13:13 42.25 42.25 42.25 42.25 2.3K
13:14 42.25 42.25 42.25 42.25 0.1K
13:15 42.25 42.25 42.23 42.23 0.4K
13:16 42.23 42.23 42.22 42.22 0.4K
13:17 42.22 42.22 42.22 42.22 0.0K
13:18 42.22 42.22 42.22 42.22 0.0K
13:19 42.22 42.23 42.22 42.23 0.6K
13:20 42.21 42.21 42.21 42.21 0.1K
13:21 42.21 42.21 42.16 42.16 0.8K
13:22 42.16 42.16 42.16 42.16 0.4K
13:23 42.16 42.18 42.16 42.18 0.3K
13:24 42.16 42.16 42.16 42.16 0.1K
13:25 42.16 42.16 42.16 42.16 0.0K
13:26 42.16 42.16 42.16 42.16 0.1K
13:27 42.16 42.16 42.15 42.15 3.0K
13:28 42.15 42.21 42.15 42.21 2.0K
13:29 42.21 42.21 42.21 42.21 0.0K
13:30 42.21 42.21 42.21 42.21 0.1K
13:31 42.21 42.21 42.21 42.21 0.0K
13:32 42.20 42.20 42.20 42.20 0.4K
13:33 42.20 42.20 42.20 42.20 0.3K
13:34 42.20 42.20 42.16 42.16 1.2K
13:35 42.16 42.16 42.16 42.16 0.2K
13:36 42.16 42.16 42.14 42.14 0.1K
13:37 42.14 42.14 42.13 42.13 0.6K
13:38 42.13 42.13 42.09 42.09 0.4K
13:39 42.09 42.26 42.09 42.26 17.6K
13:40 42.25 42.25 42.25 42.25 1.1K
13:41 42.25 42.25 42.25 42.25 0.1K
13:42 42.22 42.22 42.22 42.22 0.1K
13:43 42.25 42.25 42.22 42.25 2.2K
13:44 42.25 42.25 42.25 42.25 1.6K
13:45 42.25 42.25 42.25 42.25 0.2K
13:46 42.25 42.26 42.23 42.23 2.9K
13:47 42.26 42.26 42.26 42.26 0.3K
13:48 42.26 42.26 42.26 42.26 0.4K
13:49 42.26 42.26 42.26 42.26 0.0K
13:50 42.23 42.26 42.23 42.26 5.9K
13:51 42.27 42.31 42.27 42.31 1.6K
13:52 42.31 42.31 42.31 42.31 0.3K
13:53 42.31 42.32 42.31 42.32 0.6K
13:54 42.32 42.34 42.32 42.34 0.9K
13:55 42.34 42.38 42.34 42.38 3.3K
13:56 42.38 42.38 42.38 42.38 0.5K
13:57 42.38 42.38 42.37 42.37 0.5K
13:58 42.37 42.37 42.37 42.37 0.4K
13:59 42.34 42.34 42.30 42.33 3.8K
14:00 42.32 42.32 42.32 42.32 0.2K
14:01 42.32 42.33 42.32 42.33 0.2K
14:02 42.32 42.35 42.32 42.32 0.8K
14:03 42.32 42.32 42.32 42.32 0.1K
14:04 42.32 42.33 42.32 42.33 0.2K
14:05 42.33 42.33 42.33 42.33 0.2K
14:06 42.32 42.34 42.31 42.33 4.9K
14:07 42.33 42.33 42.33 42.33 0.2K
14:08 42.33 42.34 42.33 42.34 2.4K
14:09 42.34 42.34 42.32 42.32 0.5K
14:10 42.32 42.35 42.32 42.35 0.2K
14:11 42.29 42.29 42.24 42.24 1.4K
14:12 42.24 42.24 42.24 42.24 0.0K
14:13 42.26 42.26 42.26 42.26 0.4K
14:14 42.26 42.26 42.26 42.26 0.3K
14:15 42.26 42.26 42.26 42.26 0.3K
14:16 42.26 42.26 42.26 42.26 0.0K
14:17 42.26 42.26 42.26 42.26 0.3K
14:18 42.26 42.26 42.26 42.26 0.4K
14:19 42.26 42.26 42.26 42.26 0.3K
14:20 42.26 42.26 42.26 42.26 0.0K
14:21 42.26 42.26 42.26 42.26 0.0K
14:22 42.26 42.26 42.26 42.26 0.2K
14:23 42.21 42.21 42.21 42.21 0.7K
14:24 42.22 42.22 42.21 42.21 0.3K
14:25 42.20 42.20 42.20 42.20 0.3K
14:26 42.22 42.23 42.22 42.23 1.1K
14:27 42.23 42.23 42.23 42.23 0.2K
14:28 42.22 42.22 42.22 42.22 0.4K
14:29 42.22 42.22 42.22 42.22 0.5K
14:30 42.23 42.23 42.23 42.23 0.2K
14:31 42.23 42.27 42.23 42.26 7.5K
14:32 42.26 42.30 42.26 42.29 4.6K
14:33 42.29 42.35 42.29 42.32 1.1K
14:34 42.31 42.35 42.31 42.33 2.7K
14:35 42.33 42.33 42.33 42.33 0.0K
14:36 42.28 42.28 42.28 42.28 0.8K
14:37 42.30 42.30 42.30 42.30 0.2K
14:38 42.30 42.30 42.30 42.30 0.0K
14:39 42.30 42.30 42.30 42.30 0.8K
14:40 42.30 42.30 42.25 42.25 0.7K
14:41 42.25 42.25 42.25 42.25 0.1K
14:42 42.29 42.29 42.29 42.29 6.6K
14:43 42.28 42.28 42.28 42.28 0.6K
14:44 42.28 42.28 42.28 42.28 0.4K
14:45 42.28 42.28 42.28 42.28 0.2K
14:46 42.28 42.28 42.28 42.28 0.3K
14:47 42.28 42.28 42.24 42.24 1.0K
14:48 42.24 42.26 42.24 42.26 0.9K
14:49 42.26 42.26 42.24 42.24 0.7K
14:50 42.24 42.24 42.24 42.24 0.1K
14:51 42.23 42.23 42.23 42.23 0.4K
14:52 42.25 42.25 42.23 42.23 0.3K
14:53 42.23 42.23 42.23 42.23 0.6K
14:54 42.25 42.25 42.25 42.25 1.8K
14:55 42.25 42.25 42.25 42.25 0.0K
14:56 42.25 42.31 42.25 42.31 11.0K
14:57 42.31 42.38 42.31 42.38 1.1K
14:58 42.38 42.38 42.36 42.36 0.5K
14:59 42.36 42.36 42.36 42.36 0.1K
15:00 42.36 42.36 42.34 42.34 2.0K
15:01 42.34 42.34 42.34 42.34 0.0K
15:02 42.33 42.33 42.33 42.33 0.4K
15:03 42.33 42.33 42.33 42.33 0.7K
15:04 42.30 42.33 42.30 42.32 1.6K
15:05 42.32 42.32 42.30 42.30 3.1K
15:06 42.28 42.28 42.28 42.28 0.5K
15:07 42.28 42.28 42.27 42.27 0.4K
15:08 42.27 42.27 42.27 42.27 0.1K
15:09 42.27 42.27 42.22 42.24 3.5K
15:10 42.24 42.27 42.24 42.24 1.5K
15:11 42.27 42.27 42.22 42.22 4.8K
15:12 42.22 42.22 42.22 42.22 0.4K
15:13 42.20 42.22 42.20 42.20 0.5K
15:14 42.20 42.20 42.20 42.20 0.1K
15:15 42.20 42.20 42.16 42.16 1.9K
15:16 42.16 42.16 42.16 42.16 0.4K
15:17 42.16 42.26 42.16 42.25 5.1K
15:18 42.25 42.25 42.25 42.25 0.1K
15:19 42.25 42.25 42.25 42.25 0.6K
15:20 42.25 42.25 42.25 42.25 0.2K
15:21 42.25 42.25 42.25 42.25 0.0K
15:22 42.25 42.25 42.25 42.25 0.9K
15:23 42.25 42.25 42.17 42.17 0.4K
15:24 42.17 42.17 42.17 42.17 0.1K
15:25 42.17 42.17 42.08 42.08 0.2K
15:26 42.08 42.12 42.08 42.12 0.4K
15:27 42.12 42.15 42.12 42.13 2.5K
15:28 42.13 42.13 42.13 42.13 0.3K
15:29 42.13 42.13 42.13 42.13 0.7K
15:30 42.13 42.13 42.13 42.13 0.1K
15:31 42.13 42.13 42.13 42.13 0.8K
15:32 42.16 42.16 42.10 42.10 4.8K
15:33 42.11 42.13 42.11 42.13 1.1K
15:34 42.13 42.13 42.13 42.13 1.1K
15:35 42.13 42.18 42.13 42.18 0.5K
15:36 42.15 42.15 42.13 42.13 0.8K
15:37 42.13 42.13 42.10 42.10 1.8K
15:38 42.09 42.10 42.09 42.10 0.8K
15:39 42.10 42.10 42.09 42.09 0.2K
15:40 42.09 42.09 42.09 42.09 0.7K
15:41 42.09 42.09 42.07 42.07 0.3K
15:42 42.08 42.11 42.08 42.11 3.8K
15:43 42.11 42.11 42.11 42.11 0.5K
15:44 42.11 42.19 42.11 42.19 2.3K
15:45 42.19 42.25 42.19 42.25 1.1K
15:46 42.25 42.25 42.25 42.25 0.3K
15:47 42.25 42.25 42.20 42.20 1.9K
15:48 42.20 42.21 42.19 42.21 3.2K
15:49 42.21 42.21 42.21 42.21 0.5K
15:50 42.21 42.30 42.21 42.26 9.6K
15:51 42.15 42.20 42.15 42.17 5.5K
15:52 42.17 42.17 42.16 42.16 4.4K
15:53 42.16 42.18 42.15 42.16 4.3K
15:54 42.16 42.20 42.16 42.18 3.7K
15:55 42.17 42.18 42.16 42.17 1.6K
15:56 42.17 42.20 42.11 42.11 8.0K
15:57 42.15 42.22 42.15 42.22 8.9K
15:58 42.22 42.22 42.18 42.18 6.8K
15:59 42.17 42.17 42.16 42.17 10.8K
16:00 42.20 42.28 42.20 42.27 97.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles