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 42.04 42.96 42.04 42.61 5.6K
09:32 42.23 42.23 42.23 42.23 0.5K
09:33 42.35 42.35 42.35 42.35 0.7K
09:34 42.35 42.35 42.26 42.26 2.0K
09:35 42.28 42.28 42.28 42.28 0.4K
09:36 42.26 42.26 42.26 42.26 0.3K
09:37 42.28 42.28 42.28 42.28 0.2K
09:38 42.28 42.28 42.23 42.23 0.5K
09:39 42.23 42.23 42.23 42.23 0.0K
09:40 42.23 42.23 42.23 42.23 0.1K
09:41 42.23 42.31 42.23 42.31 0.6K
09:42 42.33 42.33 42.27 42.33 2.5K
09:43 42.33 42.33 42.32 42.32 0.4K
09:44 42.37 42.37 42.37 42.37 0.9K
09:45 42.37 42.37 42.24 42.24 2.6K
09:46 42.24 42.24 42.24 42.24 1.6K
09:47 42.24 42.27 42.24 42.27 0.5K
09:48 42.27 42.27 42.27 42.27 0.0K
09:49 42.35 42.35 42.31 42.31 2.4K
09:50 42.31 42.31 42.31 42.31 1.1K
09:51 42.30 42.30 42.30 42.30 0.1K
09:52 42.30 42.30 42.29 42.29 0.4K
09:53 42.27 42.27 42.27 42.27 1.7K
09:54 42.27 42.27 42.27 42.27 0.3K
09:55 42.27 42.27 42.26 42.26 0.7K
09:56 42.26 42.26 42.26 42.26 0.2K
09:57 42.26 42.26 42.26 42.26 0.0K
09:58 42.31 42.31 42.31 42.31 2.7K
09:59 42.31 42.31 42.31 42.31 0.3K
10:00 42.31 42.31 42.31 42.31 0.3K
10:01 42.32 42.33 42.32 42.33 0.4K
10:02 42.33 42.33 42.33 42.33 0.1K
10:03 42.29 42.33 42.29 42.33 2.2K
10:04 42.33 42.33 42.31 42.31 0.3K
10:05 42.35 42.35 42.35 42.35 0.8K
10:06 42.33 42.33 42.31 42.31 0.8K
10:07 42.31 42.49 42.31 42.49 1.5K
10:08 42.42 42.50 42.42 42.50 1.0K
10:09 42.50 42.59 42.50 42.59 0.5K
10:10 42.59 42.62 42.59 42.62 0.9K
10:11 42.62 42.62 42.61 42.61 0.5K
10:12 42.56 42.58 42.56 42.58 2.2K
10:13 42.58 42.58 42.54 42.54 0.9K
10:14 42.54 42.54 42.54 42.54 0.3K
10:15 42.54 42.54 42.54 42.54 0.1K
10:16 42.54 42.62 42.54 42.62 1.1K
10:17 42.62 42.62 42.57 42.57 0.1K
10:18 42.57 42.64 42.57 42.58 3.3K
10:19 42.58 42.58 42.55 42.55 2.9K
10:20 42.55 42.55 42.54 42.54 0.6K
10:21 42.54 42.54 42.54 42.54 0.2K
10:22 42.54 42.54 42.54 42.54 0.3K
10:23 42.54 42.54 42.51 42.51 0.2K
10:24 42.54 42.55 42.54 42.55 0.6K
10:25 42.55 42.62 42.55 42.62 0.5K
10:26 42.70 42.71 42.70 42.71 1.0K
10:27 42.73 42.75 42.73 42.75 1.2K
10:28 42.71 42.75 42.71 42.75 0.7K
10:29 42.75 42.81 42.75 42.81 1.8K
10:30 42.82 42.82 42.82 42.82 0.2K
10:31 42.83 42.87 42.83 42.87 2.6K
10:32 42.87 42.87 42.79 42.79 2.2K
10:33 42.76 42.76 42.76 42.76 0.5K
10:34 42.76 42.76 42.72 42.72 1.7K
10:35 42.72 42.72 42.72 42.72 0.2K
10:36 42.72 42.73 42.72 42.73 0.1K
10:37 42.73 42.73 42.73 42.73 0.5K
10:38 42.80 42.80 42.79 42.79 0.5K
10:39 42.74 42.80 42.74 42.80 2.1K
10:40 42.80 42.80 42.77 42.77 0.4K
10:41 42.77 42.79 42.77 42.79 0.5K
10:42 42.77 42.82 42.77 42.82 2.2K
10:43 42.82 42.82 42.82 42.82 0.1K
10:44 42.82 42.82 42.82 42.82 0.1K
10:45 42.82 42.82 42.82 42.82 0.0K
10:46 42.82 42.88 42.82 42.88 4.3K
10:47 42.91 42.91 42.91 42.91 0.6K
10:48 42.86 42.86 42.82 42.82 2.1K
10:49 42.82 42.82 42.82 42.82 0.2K
10:50 42.86 42.86 42.84 42.84 1.3K
10:51 42.84 42.84 42.82 42.82 5.6K
10:52 42.82 42.93 42.82 42.93 1.1K
10:53 42.95 42.99 42.95 42.99 0.9K
10:54 43.00 43.00 42.97 42.98 1.7K
10:55 42.98 42.98 42.98 42.98 0.1K
10:56 42.98 42.98 42.95 42.96 1.0K
10:57 42.96 43.01 42.96 42.97 1.0K
10:58 43.00 43.03 43.00 43.03 0.7K
10:59 43.03 43.05 43.02 43.02 2.6K
11:00 43.02 43.02 42.92 42.92 8.1K
11:01 42.92 42.92 42.83 42.84 2.6K
11:02 42.84 42.84 42.84 42.84 0.5K
11:03 42.84 42.91 42.84 42.91 0.2K
11:04 42.91 42.91 42.91 42.91 0.2K
11:05 42.97 42.97 42.92 42.92 0.7K
11:06 42.92 42.93 42.92 42.93 1.0K
11:07 42.93 42.93 42.93 42.93 0.1K
11:08 42.97 42.97 42.97 42.97 0.4K
11:09 42.97 42.97 42.88 42.88 2.0K
11:10 42.90 42.90 42.90 42.90 0.6K
11:11 42.95 42.95 42.91 42.92 4.3K
11:12 42.92 42.92 42.92 42.92 0.1K
11:13 42.92 42.92 42.92 42.92 0.3K
11:14 42.93 42.93 42.91 42.93 1.9K
11:15 42.93 42.94 42.93 42.94 1.0K
11:16 42.95 42.98 42.95 42.98 0.6K
11:17 42.98 43.01 42.96 43.01 1.1K
11:18 42.98 43.01 42.98 43.01 1.0K
11:19 43.01 43.01 43.01 43.01 0.2K
11:20 43.01 43.01 42.96 42.96 0.5K
11:21 42.96 42.98 42.96 42.98 0.3K
11:22 42.98 42.98 42.98 42.98 0.0K
11:23 42.98 42.98 42.94 42.94 1.7K
11:24 42.94 42.94 42.92 42.92 1.8K
11:25 42.92 42.92 42.92 42.92 0.1K
11:26 42.92 42.94 42.92 42.93 1.3K
11:27 42.93 42.93 42.92 42.92 0.5K
11:28 42.92 42.92 42.92 42.92 0.0K
11:29 42.92 42.92 42.91 42.91 3.7K
11:30 42.91 42.91 42.89 42.89 1.1K
11:31 42.89 42.89 42.87 42.87 0.1K
11:32 42.87 42.87 42.87 42.87 0.2K
11:33 42.87 42.87 42.86 42.86 0.5K
11:34 42.86 42.86 42.79 42.79 0.6K
11:35 42.79 42.79 42.79 42.79 0.1K
11:36 42.79 42.79 42.78 42.78 0.1K
11:37 42.78 42.78 42.78 42.78 0.1K
11:38 42.78 42.78 42.78 42.78 0.1K
11:39 42.78 42.78 42.78 42.78 0.7K
11:40 42.78 42.78 42.77 42.77 0.4K
11:41 42.83 42.92 42.83 42.88 3.1K
11:42 42.88 42.88 42.86 42.86 0.4K
11:43 42.87 42.87 42.87 42.87 2.4K
11:44 42.86 42.86 42.86 42.86 0.2K
11:45 42.86 42.86 42.86 42.86 0.2K
11:46 42.81 42.84 42.81 42.84 0.9K
11:47 42.84 42.84 42.84 42.84 0.2K
11:48 42.84 42.84 42.84 42.84 0.3K
11:49 42.84 42.84 42.84 42.84 0.0K
11:50 42.84 42.84 42.84 42.84 0.6K
11:51 42.84 42.84 42.84 42.84 0.2K
11:52 42.84 42.84 42.81 42.81 0.8K
11:53 42.81 42.84 42.81 42.84 0.3K
11:54 42.84 42.84 42.81 42.81 0.4K
11:55 42.81 42.86 42.81 42.86 0.5K
11:56 42.86 42.86 42.83 42.83 0.5K
11:57 42.91 42.91 42.91 42.91 0.3K
11:58 42.91 42.91 42.91 42.91 0.1K
11:59 42.84 42.84 42.81 42.81 0.8K
12:00 42.80 42.80 42.80 42.80 0.4K
12:01 42.80 42.82 42.80 42.82 0.2K
12:02 42.82 42.82 42.81 42.81 0.3K
12:03 42.81 42.81 42.81 42.81 0.1K
12:04 42.81 42.81 42.81 42.81 0.0K
12:05 42.81 42.81 42.81 42.81 0.4K
12:06 42.80 42.87 42.80 42.87 1.5K
12:07 42.87 42.87 42.87 42.87 0.2K
12:08 42.87 42.87 42.87 42.87 0.2K
12:09 42.87 42.87 42.86 42.86 0.1K
12:10 42.86 42.86 42.86 42.86 0.6K
12:11 42.86 42.89 42.86 42.89 0.3K
12:12 42.85 42.85 42.85 42.85 0.3K
12:13 42.85 42.85 42.85 42.85 0.0K
12:14 42.83 42.83 42.83 42.83 0.5K
12:15 42.83 42.83 42.83 42.83 0.3K
12:16 42.81 42.81 42.81 42.81 0.6K
12:17 42.74 42.81 42.74 42.81 1.1K
12:18 42.81 42.81 42.78 42.78 0.7K
12:19 42.78 42.78 42.78 42.78 0.3K
12:20 42.78 42.78 42.78 42.78 0.0K
12:21 42.76 42.76 42.76 42.76 0.2K
12:22 42.76 42.80 42.76 42.80 2.9K
12:23 42.80 42.80 42.80 42.80 0.4K
12:24 42.80 42.80 42.80 42.80 0.2K
12:25 42.87 42.91 42.87 42.91 0.7K
12:26 42.85 42.85 42.85 42.85 0.2K
12:27 42.85 42.85 42.85 42.85 0.3K
12:28 42.85 42.85 42.85 42.85 0.0K
12:29 42.85 42.85 42.84 42.84 0.4K
12:30 42.85 42.88 42.85 42.88 3.3K
12:31 42.84 42.87 42.84 42.87 1.9K
12:32 42.87 42.87 42.87 42.87 0.1K
12:33 42.87 42.98 42.87 42.97 0.8K
12:34 42.97 42.97 42.97 42.97 0.4K
12:35 42.97 42.97 42.95 42.95 1.0K
12:36 43.03 43.08 43.03 43.08 1.0K
12:37 43.08 43.08 43.08 43.08 0.2K
12:38 43.08 43.08 43.08 43.08 0.1K
12:39 43.05 43.05 43.05 43.05 0.5K
12:40 43.05 43.08 43.05 43.08 1.3K
12:41 43.10 43.10 43.10 43.10 2.4K
12:42 43.10 43.11 43.08 43.08 2.1K
12:43 43.08 43.10 43.08 43.10 0.6K
12:44 43.10 43.11 43.09 43.11 1.9K
12:45 43.11 43.11 43.10 43.10 1.3K
12:46 43.10 43.10 43.10 43.10 0.0K
12:47 43.10 43.10 43.05 43.05 8.3K
12:48 43.05 43.05 43.05 43.05 0.0K
12:49 43.05 43.09 43.05 43.09 0.7K
12:50 43.09 43.09 43.09 43.09 0.0K
12:51 43.09 43.09 43.09 43.09 0.0K
12:52 43.09 43.13 43.09 43.13 0.2K
12:53 43.13 43.13 43.09 43.09 0.3K
12:54 43.09 43.09 43.09 43.09 0.3K
12:55 43.09 43.09 43.09 43.09 0.2K
12:56 43.09 43.09 43.06 43.06 0.8K
12:57 43.06 43.08 43.05 43.05 1.1K
12:58 43.05 43.05 43.05 43.05 0.9K
12:59 43.05 43.05 43.00 43.04 2.3K
13:00 43.04 43.04 43.04 43.04 0.6K
13:01 43.00 43.01 43.00 43.01 1.0K
13:02 43.01 43.01 43.01 43.01 0.3K
13:03 43.01 43.01 43.01 43.01 0.2K
13:04 43.01 43.05 43.01 43.05 0.9K
13:05 43.03 43.03 43.03 43.03 2.8K
13:06 43.00 43.00 43.00 43.00 2.4K
13:07 43.04 43.04 43.01 43.01 0.5K
13:08 43.01 43.04 43.01 43.04 0.4K
13:09 43.04 43.04 43.04 43.04 0.2K
13:10 43.04 43.04 43.04 43.04 0.9K
13:11 43.06 43.06 43.06 43.06 0.7K
13:12 43.06 43.06 43.03 43.03 0.6K
13:13 43.03 43.03 43.03 43.03 0.9K
13:14 43.03 43.03 43.03 43.03 0.3K
13:15 43.03 43.03 43.03 43.03 0.0K
13:16 43.03 43.11 43.03 43.11 1.9K
13:17 43.11 43.11 43.11 43.11 0.1K
13:18 43.11 43.11 43.11 43.11 0.2K
13:19 43.11 43.11 43.09 43.09 0.7K
13:20 43.09 43.09 43.09 43.09 0.3K
13:21 43.09 43.09 43.09 43.09 0.5K
13:22 43.09 43.09 43.09 43.09 1.0K
13:23 43.09 43.09 43.09 43.09 0.2K
13:24 43.09 43.09 43.09 43.09 0.3K
13:25 43.09 43.10 43.09 43.10 0.3K
13:26 43.10 43.11 43.10 43.11 0.4K
13:27 43.11 43.11 43.11 43.11 0.0K
13:28 43.11 43.11 43.11 43.11 0.6K
13:29 43.11 43.11 43.06 43.06 1.1K
13:30 43.06 43.06 43.06 43.06 0.1K
13:31 43.06 43.08 43.04 43.08 0.8K
13:32 43.09 43.11 43.09 43.11 0.7K
13:33 43.11 43.11 43.06 43.06 4.4K
13:34 43.06 43.06 43.06 43.06 0.1K
13:35 43.06 43.08 43.06 43.08 0.5K
13:36 43.08 43.10 43.08 43.10 0.9K
13:37 43.10 43.10 43.10 43.10 0.2K
13:38 43.13 43.13 43.10 43.10 0.6K
13:39 43.10 43.10 43.10 43.10 0.5K
13:40 43.10 43.10 43.09 43.09 0.9K
13:41 43.09 43.09 43.09 43.09 0.1K
13:42 43.09 43.09 43.07 43.09 0.4K
13:43 43.09 43.09 43.09 43.09 0.2K
13:44 43.09 43.09 43.09 43.09 0.3K
13:45 43.09 43.10 43.09 43.10 2.0K
13:46 43.10 43.10 43.08 43.08 1.6K
13:47 43.08 43.08 43.08 43.08 0.3K
13:48 43.08 43.08 43.06 43.06 0.7K
13:49 43.06 43.06 43.06 43.06 0.4K
13:50 43.09 43.09 43.09 43.09 0.3K
13:51 43.12 43.12 43.11 43.11 0.3K
13:52 43.11 43.11 43.05 43.05 1.3K
13:53 43.05 43.05 43.05 43.05 0.4K
13:54 43.05 43.05 43.02 43.02 0.7K
13:55 43.02 43.03 43.02 43.03 0.5K
13:56 43.03 43.03 43.03 43.03 0.3K
13:57 43.03 43.03 43.00 43.00 1.1K
13:58 43.00 43.00 42.99 42.99 0.8K
13:59 42.99 42.99 42.98 42.98 0.2K
14:00 43.00 43.00 43.00 43.00 2.1K
14:01 43.00 43.01 42.99 42.99 0.5K
14:02 42.99 43.01 42.99 42.99 2.1K
14:03 42.99 43.01 42.99 43.01 4.3K
14:04 43.01 43.01 43.00 43.00 0.5K
14:05 43.00 43.00 43.00 43.00 0.1K
14:06 43.00 43.01 43.00 43.01 0.6K
14:07 43.01 43.01 43.00 43.00 0.1K
14:08 43.00 43.00 43.00 43.00 0.2K
14:09 43.00 43.00 43.00 43.00 0.2K
14:10 43.00 43.02 43.00 43.01 1.9K
14:11 43.01 43.02 43.01 43.02 1.1K
14:12 43.02 43.02 43.02 43.02 0.3K
14:13 43.02 43.04 43.02 43.04 1.8K
14:14 43.04 43.11 43.04 43.11 0.5K
14:15 43.11 43.11 43.11 43.11 0.5K
14:16 43.11 43.11 43.11 43.11 0.1K
14:17 43.11 43.11 43.08 43.08 0.7K
14:18 43.08 43.08 43.08 43.08 0.1K
14:19 43.08 43.09 43.07 43.09 0.6K
14:20 43.09 43.09 43.09 43.09 0.0K
14:21 43.09 43.09 43.09 43.09 0.1K
14:22 43.09 43.09 43.09 43.09 0.6K
14:23 43.09 43.09 43.09 43.09 0.3K
14:24 43.09 43.09 43.09 43.09 0.0K
14:25 43.09 43.09 43.09 43.09 0.5K
14:26 43.09 43.09 43.07 43.07 0.4K
14:27 43.07 43.07 43.07 43.07 0.6K
14:28 43.07 43.07 43.06 43.06 0.2K
14:29 43.06 43.08 43.06 43.08 2.0K
14:30 43.08 43.08 43.08 43.08 0.5K
14:31 43.08 43.08 43.08 43.08 0.2K
14:32 43.08 43.08 43.08 43.08 0.1K
14:33 43.08 43.08 43.08 43.08 0.2K
14:34 43.08 43.08 43.08 43.08 0.2K
14:35 43.08 43.08 43.05 43.05 1.3K
14:36 43.05 43.05 43.05 43.05 0.2K
14:37 43.05 43.05 43.05 43.05 0.2K
14:38 43.05 43.07 43.03 43.07 2.2K
14:39 43.07 43.07 43.07 43.07 0.2K
14:40 43.07 43.07 43.07 43.07 0.1K
14:41 43.06 43.06 43.06 43.06 1.1K
14:42 43.06 43.12 43.06 43.11 2.1K
14:43 43.11 43.11 43.11 43.11 0.1K
14:44 43.11 43.11 43.11 43.11 0.2K
14:45 43.11 43.11 43.11 43.11 0.0K
14:46 43.11 43.11 43.11 43.11 0.1K
14:47 43.11 43.11 43.11 43.11 0.0K
14:48 43.11 43.11 43.11 43.11 0.4K
14:49 43.11 43.11 43.08 43.08 0.7K
14:50 43.08 43.08 43.06 43.06 0.9K
14:51 43.05 43.05 43.05 43.05 0.5K
14:52 43.05 43.05 43.05 43.05 0.2K
14:53 43.05 43.05 43.05 43.05 0.2K
14:54 43.05 43.09 43.05 43.07 2.4K
14:55 43.07 43.07 43.07 43.07 0.3K
14:56 43.07 43.07 43.07 43.07 0.1K
14:57 43.09 43.09 43.09 43.09 0.3K
14:58 43.09 43.09 43.05 43.05 1.0K
14:59 43.05 43.05 43.00 43.00 1.0K
15:00 43.00 43.00 43.00 43.00 0.5K
15:01 43.00 43.00 43.00 43.00 0.1K
15:02 43.00 43.00 43.00 43.00 0.7K
15:03 43.00 43.00 43.00 43.00 0.1K
15:04 43.00 43.26 43.00 43.21 18.7K
15:05 43.21 43.21 43.16 43.16 1.6K
15:06 43.16 43.16 43.08 43.08 1.3K
15:07 43.08 43.10 43.08 43.10 0.2K
15:08 43.10 43.10 43.09 43.09 0.4K
15:09 43.08 43.08 43.08 43.08 0.7K
15:10 43.08 43.08 43.08 43.08 0.1K
15:11 43.08 43.08 43.08 43.08 0.0K
15:12 43.08 43.08 43.08 43.08 0.2K
15:13 43.08 43.08 43.08 43.08 0.6K
15:14 43.08 43.09 43.08 43.09 1.5K
15:15 43.11 43.14 43.11 43.13 2.8K
15:16 43.13 43.13 43.13 43.13 0.3K
15:17 43.13 43.15 43.13 43.15 0.2K
15:18 43.15 43.15 43.15 43.15 0.2K
15:19 43.15 43.15 43.14 43.14 1.2K
15:20 43.14 43.14 43.14 43.14 1.6K
15:21 43.14 43.14 43.14 43.14 0.1K
15:22 43.14 43.14 43.12 43.12 0.3K
15:23 43.12 43.13 43.12 43.12 1.3K
15:24 43.12 43.13 43.12 43.13 0.3K
15:25 43.13 43.13 43.13 43.13 1.9K
15:26 43.13 43.13 43.13 43.13 0.6K
15:27 43.13 43.13 43.10 43.10 0.6K
15:28 43.10 43.10 43.10 43.10 0.3K
15:29 43.10 43.10 43.04 43.08 2.6K
15:30 43.08 43.08 43.08 43.08 0.8K
15:31 43.09 43.09 43.07 43.07 2.3K
15:32 43.07 43.07 43.07 43.07 0.3K
15:33 43.09 43.09 43.07 43.07 1.2K
15:34 43.07 43.07 43.07 43.07 0.1K
15:35 43.07 43.07 43.02 43.02 2.2K
15:36 43.02 43.02 43.01 43.01 1.4K
15:37 43.01 43.01 43.00 43.00 3.8K
15:38 43.00 43.00 42.98 42.98 7.4K
15:39 42.98 42.98 42.97 42.97 0.9K
15:40 42.96 42.96 42.92 42.93 7.9K
15:41 42.93 42.93 42.92 42.92 1.1K
15:42 42.92 42.93 42.92 42.93 1.3K
15:43 42.93 42.94 42.93 42.94 2.8K
15:44 42.94 42.96 42.94 42.95 2.4K
15:45 42.96 42.98 42.90 42.90 16.4K
15:46 42.90 42.90 42.90 42.90 2.4K
15:47 42.90 42.92 42.89 42.92 4.2K
15:48 42.91 42.91 42.91 42.91 0.4K
15:49 42.91 42.91 42.90 42.91 3.2K
15:50 42.91 42.91 42.89 42.89 3.0K
15:51 42.89 42.92 42.89 42.92 4.0K
15:52 42.93 42.94 42.93 42.94 1.9K
15:53 42.95 43.00 42.95 43.00 5.2K
15:54 42.99 42.99 42.96 42.96 3.4K
15:55 42.96 42.96 42.93 42.93 5.7K
15:56 42.93 42.93 42.90 42.90 5.4K
15:57 42.89 42.93 42.89 42.93 9.3K
15:58 42.93 42.93 42.84 42.84 7.1K
15:59 42.84 42.84 42.82 42.82 10.2K
16:00 42.82 42.82 42.79 42.80 113.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles