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 42.77 42.99 41.81 42.99 13.6K
09:32 42.86 42.86 42.86 42.86 0.7K
09:33 42.61 42.61 42.60 42.60 0.8K
09:34 42.69 42.69 42.69 42.69 0.7K
09:35 42.75 42.75 42.66 42.66 0.7K
09:36 42.58 42.78 42.58 42.78 1.5K
09:37 42.78 42.82 42.77 42.78 2.2K
09:38 42.78 42.78 42.78 42.78 0.0K
09:39 42.78 42.78 42.75 42.75 0.2K
09:40 42.75 42.88 42.75 42.78 1.2K
09:41 42.88 42.89 42.75 42.89 0.8K
09:42 42.80 42.83 42.74 42.74 1.5K
09:43 42.74 42.91 42.74 42.91 2.0K
09:44 42.91 42.91 42.91 42.91 0.0K
09:45 42.91 42.91 42.91 42.91 0.2K
09:46 42.92 42.92 42.92 42.92 0.3K
09:47 42.93 42.94 42.92 42.92 1.7K
09:48 42.92 42.92 42.92 42.92 0.0K
09:49 42.92 42.92 42.89 42.89 0.6K
09:50 42.89 42.89 42.89 42.89 0.8K
09:51 42.89 42.89 42.89 42.89 0.1K
09:52 42.89 42.89 42.86 42.86 0.5K
09:53 42.86 42.86 42.82 42.82 0.2K
09:54 42.82 42.82 42.79 42.79 0.5K
09:55 42.82 42.82 42.82 42.82 0.9K
09:56 42.82 42.82 42.82 42.82 0.1K
09:57 42.82 42.82 42.80 42.80 0.4K
09:58 42.79 42.79 42.79 42.79 0.1K
09:59 42.83 42.83 42.83 42.83 1.4K
10:00 42.83 42.83 42.83 42.83 0.2K
10:01 42.83 42.83 42.83 42.83 0.0K
10:02 42.84 42.84 42.80 42.80 2.6K
10:03 42.85 42.85 42.78 42.78 1.3K
10:04 42.72 42.72 42.62 42.62 1.5K
10:05 42.62 42.62 42.54 42.54 0.5K
10:06 42.54 42.54 42.39 42.39 0.4K
10:07 42.39 42.39 42.39 42.39 0.1K
10:08 42.38 42.38 42.36 42.36 0.8K
10:09 42.39 42.41 42.36 42.41 2.7K
10:10 42.39 42.39 42.34 42.34 0.4K
10:11 42.34 42.34 42.34 42.34 0.0K
10:12 42.26 42.27 42.26 42.27 1.7K
10:13 42.14 42.14 42.14 42.14 0.2K
10:14 42.08 42.08 42.08 42.08 0.2K
10:15 42.08 42.17 42.07 42.07 1.8K
10:16 42.07 42.07 42.04 42.04 0.4K
10:17 42.07 42.07 41.99 42.02 1.1K
10:18 42.02 42.07 42.02 42.07 0.3K
10:19 42.07 42.07 42.07 42.07 0.8K
10:20 42.07 42.07 42.07 42.07 0.6K
10:21 42.02 42.03 42.02 42.02 13.2K
10:22 42.02 42.03 42.00 42.00 2.7K
10:23 42.00 42.00 42.00 42.00 0.2K
10:24 42.00 42.00 41.98 41.98 0.4K
10:25 41.98 42.01 41.98 42.00 3.0K
10:26 42.05 42.06 42.05 42.06 1.8K
10:27 42.07 42.08 42.07 42.08 4.3K
10:28 42.08 42.08 42.07 42.07 0.6K
10:29 42.13 42.13 42.09 42.09 2.8K
10:30 42.09 42.10 42.03 42.03 3.5K
10:31 42.03 42.05 42.03 42.05 0.7K
10:32 42.05 42.05 42.05 42.05 0.4K
10:33 42.05 42.05 41.99 41.99 0.5K
10:34 42.00 42.00 42.00 42.00 0.7K
10:35 42.00 42.00 42.00 42.00 0.1K
10:36 42.00 42.00 41.94 41.94 0.5K
10:37 41.94 41.94 41.94 41.94 0.1K
10:38 41.94 41.94 41.94 41.94 0.6K
10:39 41.94 41.94 41.94 41.94 0.3K
10:40 41.84 41.85 41.78 41.78 0.6K
10:41 41.83 41.83 41.83 41.83 0.4K
10:42 41.83 41.85 41.83 41.85 0.5K
10:43 41.85 41.85 41.85 41.85 0.2K
10:44 41.85 41.87 41.80 41.87 2.7K
10:45 41.87 41.87 41.87 41.87 0.3K
10:46 41.88 41.91 41.88 41.91 1.8K
10:47 41.91 41.91 41.91 41.91 0.2K
10:48 41.91 41.91 41.80 41.80 1.4K
10:49 41.80 41.80 41.80 41.80 2.7K
10:50 41.80 41.80 41.74 41.75 0.6K
10:51 41.75 41.77 41.75 41.77 0.7K
10:52 41.67 41.67 41.67 41.67 1.7K
10:53 41.67 41.67 41.64 41.64 0.9K
10:54 41.68 41.68 41.68 41.68 0.4K
10:55 41.68 41.68 41.68 41.68 0.3K
10:56 41.68 41.68 41.68 41.68 0.6K
10:57 41.68 41.69 41.68 41.69 0.3K
10:58 41.69 41.69 41.52 41.52 0.9K
10:59 41.52 41.52 41.52 41.52 0.1K
11:00 41.52 41.52 41.52 41.52 0.1K
11:01 41.52 41.52 41.49 41.52 1.4K
11:02 41.52 41.52 41.52 41.52 0.3K
11:03 41.52 41.52 41.52 41.52 0.3K
11:04 41.51 41.51 41.51 41.51 0.6K
11:05 41.51 41.51 41.41 41.41 2.7K
11:06 41.49 41.49 41.49 41.49 0.5K
11:07 41.49 41.49 41.49 41.49 0.1K
11:08 41.49 41.49 41.49 41.49 0.1K
11:09 41.40 41.40 41.40 41.40 0.6K
11:10 41.50 41.50 41.47 41.47 1.0K
11:11 41.47 41.55 41.47 41.55 0.7K
11:12 41.55 41.58 41.55 41.55 2.0K
11:13 41.55 41.55 41.53 41.53 2.5K
11:14 41.53 41.57 41.53 41.57 1.2K
11:15 41.57 41.57 41.57 41.57 1.8K
11:16 41.66 41.66 41.61 41.61 0.6K
11:17 41.61 41.61 41.61 41.61 0.1K
11:18 41.61 41.61 41.61 41.61 0.0K
11:19 41.61 41.64 41.61 41.64 0.9K
11:20 41.64 41.68 41.64 41.68 1.2K
11:21 41.68 41.71 41.68 41.71 0.5K
11:22 41.71 41.73 41.57 41.57 3.8K
11:23 41.57 41.57 41.56 41.56 0.4K
11:24 41.56 41.57 41.56 41.57 0.4K
11:25 41.57 41.57 41.57 41.57 0.4K
11:26 41.57 41.57 41.57 41.57 0.0K
11:27 41.57 41.57 41.57 41.57 0.1K
11:28 41.57 41.57 41.57 41.57 0.1K
11:29 41.57 41.57 41.42 41.42 2.5K
11:30 41.38 41.40 41.38 41.40 0.9K
11:31 41.40 41.40 41.38 41.38 0.1K
11:32 41.38 41.38 41.37 41.37 0.1K
11:33 41.38 41.38 41.18 41.18 4.0K
11:34 41.18 41.18 41.18 41.18 0.9K
11:35 41.18 41.18 41.16 41.16 3.4K
11:36 41.23 41.23 41.23 41.23 1.8K
11:37 41.23 41.26 41.22 41.22 2.0K
11:38 41.22 41.24 41.22 41.24 0.7K
11:39 41.25 41.29 41.25 41.29 2.2K
11:40 41.26 41.26 41.20 41.20 1.6K
11:41 41.20 41.20 41.15 41.15 1.1K
11:42 41.20 41.20 41.17 41.17 2.2K
11:43 41.15 41.15 41.11 41.11 2.2K
11:44 41.11 41.11 41.04 41.06 0.6K
11:45 41.06 41.06 41.01 41.01 1.9K
11:46 41.01 41.10 41.01 41.10 3.5K
11:47 41.10 41.10 41.10 41.10 0.1K
11:48 41.12 41.13 41.12 41.13 1.4K
11:49 41.10 41.10 41.10 41.10 0.3K
11:50 41.10 41.11 41.10 41.11 1.1K
11:51 41.11 41.11 41.02 41.11 4.3K
11:52 41.11 41.11 41.07 41.07 1.5K
11:53 41.06 41.06 41.05 41.05 1.8K
11:54 40.99 40.99 40.99 40.99 3.9K
11:55 40.99 40.99 40.99 40.99 0.0K
11:56 40.99 41.01 40.99 41.01 1.4K
11:57 41.01 41.17 41.01 41.17 4.3K
11:58 41.17 41.25 41.17 41.25 1.2K
11:59 41.25 41.25 41.21 41.21 0.4K
12:00 41.21 41.21 41.20 41.20 0.2K
12:01 41.20 41.31 41.20 41.31 0.7K
12:02 41.31 41.33 41.31 41.33 1.1K
12:03 41.33 41.33 41.33 41.33 0.3K
12:04 41.32 41.32 41.32 41.32 0.3K
12:05 41.32 41.32 41.32 41.32 0.0K
12:06 41.32 41.33 41.32 41.33 0.9K
12:07 41.33 41.33 41.25 41.25 0.3K
12:08 41.25 41.25 41.25 41.25 0.4K
12:09 41.18 41.21 41.16 41.20 6.1K
12:10 41.20 41.22 41.20 41.22 1.9K
12:11 41.22 41.29 41.22 41.22 0.8K
12:12 41.22 41.29 41.22 41.29 0.4K
12:13 41.29 41.29 41.22 41.22 0.4K
12:14 41.22 41.26 41.22 41.25 1.1K
12:15 41.25 41.25 41.24 41.24 0.4K
12:16 41.24 41.24 41.23 41.23 1.1K
12:17 41.23 41.23 41.21 41.23 6.9K
12:18 41.23 41.24 41.19 41.21 0.7K
12:19 41.30 41.30 41.13 41.13 8.8K
12:20 41.13 41.13 41.13 41.13 0.5K
12:21 41.13 41.13 41.10 41.13 2.3K
12:22 41.13 41.13 41.10 41.11 4.2K
12:23 41.10 41.15 41.10 41.14 1.4K
12:24 41.14 41.15 41.08 41.08 0.9K
12:25 41.08 41.13 41.08 41.13 1.0K
12:26 41.13 41.17 41.13 41.17 1.2K
12:27 41.22 41.27 41.22 41.27 1.1K
12:28 41.27 41.27 41.27 41.27 0.4K
12:29 41.27 41.27 41.22 41.22 0.4K
12:30 41.27 41.27 41.27 41.27 0.5K
12:31 41.27 41.27 41.19 41.19 0.3K
12:32 41.18 41.18 41.18 41.18 0.2K
12:33 41.18 41.18 41.18 41.18 0.2K
12:34 41.18 41.23 41.18 41.19 0.4K
12:35 41.19 41.19 41.19 41.19 1.1K
12:36 41.19 41.19 41.11 41.11 0.3K
12:37 41.13 41.17 41.13 41.17 1.6K
12:38 41.17 41.17 41.17 41.17 3.3K
12:39 41.17 41.23 41.17 41.23 1.4K
12:40 41.23 41.23 41.23 41.23 0.3K
12:41 41.23 41.23 41.23 41.23 0.1K
12:42 41.25 41.25 41.20 41.20 0.2K
12:43 41.20 41.20 41.20 41.20 3.2K
12:44 41.29 41.29 41.25 41.25 2.9K
12:45 41.25 41.25 41.25 41.25 0.0K
12:46 41.25 41.25 41.25 41.25 0.2K
12:47 41.29 41.35 41.29 41.35 1.9K
12:48 41.35 41.37 41.35 41.37 0.7K
12:49 41.37 41.37 41.35 41.35 0.2K
12:50 41.35 41.35 41.25 41.25 3.5K
12:51 41.25 41.25 41.21 41.21 0.6K
12:52 41.21 41.23 41.21 41.23 0.4K
12:53 41.23 41.23 41.23 41.23 0.2K
12:54 41.23 41.23 41.23 41.23 0.2K
12:55 41.23 41.23 41.23 41.23 0.3K
12:56 41.23 41.27 41.18 41.18 1.7K
12:57 41.18 41.18 41.18 41.18 0.2K
12:58 41.28 41.28 41.11 41.11 3.3K
12:59 41.11 41.15 41.11 41.11 1.2K
13:00 41.14 41.14 41.12 41.12 2.7K
13:01 41.12 41.12 41.12 41.12 0.2K
13:02 41.12 41.12 41.12 41.12 0.2K
13:03 41.13 41.15 41.13 41.15 2.8K
13:04 41.15 41.15 41.15 41.15 0.1K
13:05 41.15 41.23 41.15 41.23 0.5K
13:06 41.23 41.23 41.23 41.23 0.0K
13:07 41.23 41.23 41.23 41.23 0.0K
13:08 41.23 41.23 41.23 41.23 0.1K
13:09 41.23 41.30 41.23 41.30 1.4K
13:10 41.30 41.34 41.30 41.34 0.2K
13:11 41.29 41.34 41.29 41.34 0.5K
13:12 41.34 41.34 41.27 41.27 0.2K
13:13 41.27 41.27 41.24 41.24 2.2K
13:14 41.24 41.31 41.24 41.31 0.4K
13:15 41.31 41.32 41.31 41.32 0.5K
13:16 41.32 41.34 41.32 41.34 1.6K
13:17 41.34 41.34 41.34 41.34 0.5K
13:18 41.34 41.34 41.34 41.34 0.3K
13:19 41.34 41.34 41.34 41.34 0.0K
13:20 41.34 41.34 41.34 41.34 0.1K
13:21 41.34 41.34 41.34 41.34 0.4K
13:22 41.37 41.37 41.33 41.33 0.7K
13:23 41.31 41.31 41.31 41.31 0.1K
13:24 41.31 41.31 41.31 41.31 0.2K
13:25 41.32 41.32 41.30 41.30 0.6K
13:26 41.30 41.30 41.30 41.30 2.1K
13:27 41.30 41.30 41.30 41.30 0.2K
13:28 41.30 41.30 41.30 41.30 0.5K
13:29 41.30 41.31 41.29 41.31 0.2K
13:30 41.31 41.31 41.31 41.31 0.0K
13:31 41.31 41.31 41.31 41.31 1.3K
13:32 41.30 41.34 41.30 41.34 3.1K
13:33 41.34 41.34 41.31 41.31 0.9K
13:34 41.31 41.31 41.31 41.31 0.0K
13:35 41.31 41.31 41.31 41.31 0.1K
13:36 41.31 41.31 41.31 41.31 0.3K
13:37 41.31 41.31 41.31 41.31 0.1K
13:38 41.31 41.31 41.21 41.21 0.3K
13:39 41.21 41.21 41.19 41.19 0.2K
13:40 41.21 41.21 41.20 41.20 1.9K
13:41 41.20 41.20 41.20 41.20 0.7K
13:42 41.20 41.20 41.20 41.20 0.3K
13:43 41.22 41.27 41.22 41.27 2.2K
13:44 41.31 41.31 41.31 41.31 1.0K
13:45 41.31 41.31 41.29 41.29 0.6K
13:46 41.29 41.29 41.27 41.27 0.9K
13:47 41.27 41.27 41.23 41.23 0.7K
13:48 41.23 41.24 41.23 41.24 1.1K
13:49 41.24 41.24 41.24 41.24 0.4K
13:50 41.24 41.24 41.21 41.21 0.1K
13:51 41.26 41.26 41.21 41.21 0.3K
13:52 41.21 41.23 41.21 41.21 0.5K
13:53 41.21 41.21 41.21 41.21 0.2K
13:54 41.21 41.21 41.21 41.21 0.0K
13:55 41.21 41.21 41.21 41.21 0.6K
13:56 41.21 41.25 41.21 41.25 0.3K
13:57 41.25 41.26 41.24 41.26 5.4K
13:58 41.26 41.26 41.23 41.23 0.5K
13:59 41.23 41.23 41.23 41.23 0.4K
14:00 41.23 41.23 41.23 41.23 0.4K
14:01 41.23 41.24 41.23 41.24 0.6K
14:02 41.24 41.24 41.24 41.24 0.8K
14:03 41.24 41.28 41.24 41.28 1.3K
14:04 41.28 41.28 41.16 41.16 8.7K
14:05 41.16 41.16 41.16 41.16 0.0K
14:06 41.06 41.08 41.06 41.08 0.4K
14:07 41.08 41.08 40.99 40.99 0.7K
14:08 40.99 40.99 40.99 40.99 0.8K
14:09 40.99 40.99 40.97 40.97 0.4K
14:10 40.97 40.97 40.91 40.91 3.2K
14:11 40.90 40.90 40.90 40.90 1.1K
14:12 40.90 40.96 40.90 40.96 0.7K
14:13 40.88 40.88 40.84 40.84 0.8K
14:14 40.87 40.88 40.84 40.84 1.2K
14:15 40.86 40.86 40.86 40.86 3.0K
14:16 40.86 40.86 40.86 40.86 0.0K
14:17 40.86 40.91 40.86 40.91 3.7K
14:18 40.91 40.91 40.89 40.89 0.5K
14:19 40.84 40.86 40.84 40.86 2.2K
14:20 40.86 40.86 40.80 40.82 2.5K
14:21 40.82 40.85 40.81 40.85 0.9K
14:22 40.85 40.90 40.82 40.90 3.8K
14:23 40.90 40.90 40.90 40.90 0.6K
14:24 40.90 40.97 40.90 40.97 1.5K
14:25 40.98 41.08 40.98 41.08 0.8K
14:26 41.06 41.06 41.06 41.06 0.2K
14:27 41.06 41.13 41.06 41.13 0.5K
14:28 41.13 41.13 41.13 41.13 0.0K
14:29 41.13 41.14 41.11 41.14 2.6K
14:30 41.14 41.14 41.14 41.14 0.7K
14:31 41.18 41.18 41.14 41.16 2.1K
14:32 41.15 41.15 41.12 41.14 2.3K
14:33 41.14 41.15 41.14 41.15 0.5K
14:34 41.15 41.15 41.15 41.15 0.5K
14:35 41.15 41.15 41.15 41.15 0.1K
14:36 41.14 41.14 41.13 41.13 7.9K
14:37 41.13 41.13 41.11 41.11 0.8K
14:38 41.11 41.11 41.11 41.11 0.2K
14:39 41.11 41.11 41.11 41.11 0.4K
14:40 41.10 41.15 41.10 41.15 1.1K
14:41 41.15 41.15 41.15 41.15 0.3K
14:42 41.15 41.21 41.15 41.21 1.5K
14:43 41.18 41.18 41.15 41.15 1.0K
14:44 41.13 41.13 41.13 41.13 0.4K
14:45 41.13 41.13 41.10 41.10 0.2K
14:46 41.10 41.13 41.10 41.13 1.3K
14:47 41.11 41.11 41.11 41.11 0.6K
14:48 41.11 41.11 41.11 41.11 0.0K
14:49 41.11 41.11 41.07 41.07 1.7K
14:50 41.07 41.07 41.05 41.05 1.0K
14:51 41.05 41.05 40.96 40.96 3.7K
14:52 40.96 40.96 40.96 40.96 0.4K
14:53 40.96 40.96 40.96 40.96 0.0K
14:54 40.96 40.96 40.95 40.95 0.1K
14:55 40.95 40.96 40.95 40.96 2.4K
14:56 40.93 40.96 40.93 40.96 2.2K
14:57 40.96 40.96 40.88 40.88 1.4K
14:58 40.88 40.90 40.88 40.90 0.9K
14:59 40.90 40.90 40.90 40.90 0.3K
15:00 40.90 40.90 40.85 40.85 1.0K
15:01 40.85 40.86 40.85 40.86 0.2K
15:02 40.86 40.90 40.84 40.90 2.0K
15:03 40.90 40.90 40.90 40.90 0.3K
15:04 40.88 40.89 40.88 40.89 0.8K
15:05 40.89 40.89 40.89 40.89 0.4K
15:06 40.89 40.89 40.89 40.89 0.1K
15:07 40.89 40.89 40.89 40.89 0.1K
15:08 40.98 40.98 40.97 40.97 2.0K
15:09 40.97 41.10 40.97 41.10 2.2K
15:10 41.13 41.16 41.13 41.16 4.1K
15:11 41.16 41.16 41.16 41.16 0.1K
15:12 41.16 41.22 41.16 41.18 2.7K
15:13 41.18 41.20 41.18 41.20 0.4K
15:14 41.20 41.20 41.20 41.20 0.1K
15:15 41.20 41.20 41.20 41.20 0.0K
15:16 41.20 41.23 41.20 41.23 2.9K
15:17 41.23 41.35 41.23 41.35 1.4K
15:18 41.35 41.35 41.35 41.35 0.1K
15:19 41.35 41.35 41.35 41.35 0.6K
15:20 41.35 41.37 41.29 41.29 1.7K
15:21 41.29 41.29 41.29 41.29 0.7K
15:22 41.29 41.29 41.29 41.29 0.0K
15:23 41.29 41.29 41.29 41.29 0.2K
15:24 41.29 41.29 41.28 41.28 0.4K
15:25 41.28 41.28 41.28 41.28 0.1K
15:26 41.28 41.28 41.28 41.28 0.9K
15:27 41.27 41.29 41.27 41.29 1.5K
15:28 41.29 41.30 41.28 41.28 1.9K
15:29 41.28 41.34 41.28 41.34 4.6K
15:30 41.34 41.35 41.34 41.35 0.4K
15:31 41.44 41.44 41.44 41.44 3.5K
15:32 41.43 41.49 41.43 41.45 2.7K
15:33 41.42 41.45 41.42 41.43 1.4K
15:34 41.43 41.45 41.43 41.43 2.1K
15:35 41.43 41.43 41.43 41.43 0.2K
15:36 41.36 41.36 41.36 41.36 3.0K
15:37 41.36 41.36 41.36 41.36 0.2K
15:38 41.40 41.43 41.40 41.43 2.0K
15:39 41.43 41.43 41.43 41.43 2.7K
15:40 41.45 41.49 41.45 41.49 0.6K
15:41 41.49 41.49 41.45 41.45 2.8K
15:42 41.45 41.47 41.45 41.47 1.6K
15:43 41.48 41.51 41.48 41.51 1.6K
15:44 41.51 41.51 41.43 41.47 3.6K
15:45 41.47 41.47 41.47 41.47 0.7K
15:46 41.47 41.47 41.47 41.47 0.1K
15:47 41.50 41.58 41.50 41.58 3.0K
15:48 41.59 41.59 41.56 41.56 2.6K
15:49 41.56 41.56 41.52 41.52 1.3K
15:50 41.61 41.63 41.61 41.63 1.8K
15:51 41.69 41.69 41.66 41.67 5.0K
15:52 41.67 41.70 41.67 41.69 1.1K
15:53 41.63 41.63 41.60 41.60 4.0K
15:54 41.60 41.60 41.58 41.58 1.4K
15:55 41.58 41.60 41.55 41.60 3.9K
15:56 41.62 41.65 41.62 41.65 5.2K
15:57 41.65 41.67 41.61 41.65 9.0K
15:58 41.63 41.63 41.62 41.62 6.3K
15:59 41.62 41.64 41.62 41.64 5.6K
16:00 41.64 41.69 41.62 41.66 125.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles