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 41.50 41.66 41.50 41.66 1.7K
09:32 41.66 41.66 41.66 41.66 0.0K
09:33 41.66 41.73 41.66 41.73 0.2K
09:34 41.41 41.41 41.41 41.41 0.8K
09:35 41.41 41.41 41.41 41.41 0.0K
09:36 41.41 41.41 41.41 41.41 0.1K
09:37 41.41 41.41 41.41 41.41 0.1K
09:38 41.41 41.41 41.41 41.41 0.0K
09:39 41.55 41.55 41.55 41.55 0.2K
09:40 41.39 41.39 41.36 41.36 1.6K
09:41 41.36 41.36 41.36 41.36 1.2K
09:42 41.36 41.36 41.36 41.36 0.2K
09:43 41.36 41.36 41.36 41.36 0.1K
09:44 41.43 41.43 41.43 41.43 0.2K
09:45 41.43 41.43 41.43 41.43 0.0K
09:46 41.43 41.43 41.43 41.43 0.1K
09:47 41.43 41.43 41.37 41.37 0.6K
09:48 41.37 41.37 41.31 41.31 0.2K
09:49 41.28 41.28 41.25 41.25 4.4K
09:50 41.26 41.26 41.14 41.14 2.4K
09:51 41.14 41.14 41.14 41.14 0.0K
09:52 41.14 41.14 41.14 41.14 0.1K
09:53 41.09 41.09 41.09 41.09 0.3K
09:54 41.09 41.09 41.09 41.09 0.0K
09:55 41.09 41.09 41.09 41.09 0.0K
09:56 41.09 41.09 41.09 41.09 0.1K
09:57 41.09 41.09 41.09 41.09 0.1K
09:58 41.09 41.11 41.01 41.01 1.8K
09:59 41.01 41.01 41.01 41.01 0.0K
10:00 41.01 41.01 41.01 41.01 0.0K
10:01 41.01 41.10 41.01 41.05 0.5K
10:02 41.03 41.03 41.00 41.00 2.0K
10:03 41.00 41.00 41.00 41.00 0.2K
10:04 41.00 41.00 41.00 41.00 0.0K
10:05 41.00 41.00 41.00 41.00 0.1K
10:06 41.01 41.12 41.01 41.12 3.2K
10:07 41.12 41.16 41.07 41.16 0.5K
10:08 41.16 41.33 41.16 41.33 0.8K
10:09 41.33 41.33 41.33 41.33 0.0K
10:10 41.33 41.33 41.31 41.31 0.9K
10:11 41.31 41.31 41.31 41.31 0.1K
10:12 41.31 41.31 41.31 41.31 0.2K
10:13 41.31 41.31 41.31 41.31 0.1K
10:14 41.31 41.31 41.23 41.23 5.0K
10:15 41.22 41.22 41.22 41.22 0.7K
10:16 41.22 41.22 41.22 41.22 0.1K
10:17 41.22 41.24 41.22 41.24 1.7K
10:18 41.24 41.24 41.24 41.24 0.3K
10:19 41.24 41.24 41.24 41.24 0.0K
10:20 41.24 41.24 41.24 41.24 0.1K
10:21 41.24 41.30 41.24 41.30 0.2K
10:22 41.30 41.35 41.30 41.35 1.4K
10:23 41.35 41.35 41.35 41.35 0.1K
10:24 41.23 41.23 41.23 41.23 1.7K
10:25 41.23 41.23 41.23 41.23 0.9K
10:26 41.23 41.23 41.23 41.23 0.2K
10:27 41.23 41.23 41.23 41.23 0.0K
10:28 41.23 41.23 41.23 41.23 0.0K
10:29 41.23 41.23 41.23 41.23 0.1K
10:30 41.23 41.23 41.23 41.23 0.0K
10:31 41.23 41.23 41.18 41.18 0.1K
10:32 41.18 41.18 41.18 41.18 0.1K
10:33 41.18 41.23 41.18 41.23 0.3K
10:34 41.23 41.23 41.23 41.23 0.1K
10:35 41.25 41.25 41.25 41.25 1.8K
10:36 41.25 41.25 41.25 41.25 0.2K
10:37 41.25 41.25 41.25 41.25 0.0K
10:38 41.25 41.25 41.25 41.25 0.0K
10:39 41.25 41.25 41.25 41.25 0.4K
10:40 41.25 41.25 41.25 41.25 0.2K
10:41 41.25 41.25 41.25 41.25 0.1K
10:42 41.25 41.25 41.22 41.22 0.6K
10:43 41.22 41.22 41.18 41.18 0.2K
10:44 41.16 41.16 41.15 41.15 2.5K
10:45 41.14 41.16 41.09 41.09 2.2K
10:46 41.09 41.11 41.09 41.11 1.3K
10:47 41.11 41.11 41.08 41.11 1.0K
10:48 41.11 41.13 41.11 41.13 1.5K
10:49 41.13 41.13 41.13 41.13 0.1K
10:50 41.14 41.14 41.14 41.14 0.5K
10:51 41.14 41.14 41.14 41.14 0.6K
10:52 41.14 41.19 41.14 41.19 1.6K
10:53 41.19 41.19 41.19 41.19 0.4K
10:54 41.19 41.19 41.19 41.19 0.2K
10:55 41.19 41.19 41.19 41.19 0.0K
10:56 41.19 41.19 41.15 41.15 1.7K
10:57 41.15 41.15 41.07 41.07 0.5K
10:58 41.08 41.16 41.07 41.16 2.5K
10:59 41.16 41.16 41.16 41.16 0.0K
11:00 41.12 41.12 41.10 41.10 5.5K
11:01 41.10 41.11 41.10 41.10 3.6K
11:02 41.09 41.09 41.05 41.09 0.7K
11:03 41.08 41.08 41.08 41.08 0.4K
11:04 41.08 41.08 41.08 41.08 0.5K
11:05 41.08 41.09 41.08 41.09 0.2K
11:06 41.09 41.09 41.08 41.09 2.4K
11:07 41.08 41.08 41.03 41.03 1.6K
11:08 41.03 41.03 41.03 41.03 0.2K
11:09 41.04 41.04 40.99 40.99 1.2K
11:10 40.98 40.98 40.98 40.98 0.2K
11:11 40.97 40.97 40.96 40.96 0.7K
11:12 40.96 40.96 40.93 40.94 2.4K
11:13 40.94 40.94 40.94 40.94 0.1K
11:14 40.93 40.94 40.93 40.94 0.5K
11:15 40.94 40.94 40.90 40.90 0.4K
11:16 40.91 40.91 40.88 40.88 1.2K
11:17 40.85 40.85 40.85 40.85 1.4K
11:18 40.85 40.85 40.84 40.84 0.2K
11:19 40.84 40.88 40.84 40.88 2.2K
11:20 40.88 40.88 40.88 40.88 0.0K
11:21 40.88 40.95 40.88 40.95 3.0K
11:22 40.95 40.95 40.90 40.90 0.2K
11:23 40.90 40.90 40.90 40.90 0.2K
11:24 40.90 40.90 40.90 40.90 0.1K
11:25 40.90 40.90 40.87 40.87 1.4K
11:26 40.87 40.87 40.72 40.72 3.2K
11:27 40.70 40.74 40.70 40.74 1.6K
11:28 40.74 40.74 40.74 40.74 0.3K
11:29 40.76 40.76 40.76 40.76 2.4K
11:30 40.76 40.76 40.75 40.75 1.7K
11:31 40.76 40.77 40.76 40.77 0.6K
11:32 40.77 40.78 40.77 40.78 0.4K
11:33 40.78 40.78 40.73 40.73 0.4K
11:34 40.69 40.69 40.66 40.69 0.8K
11:35 40.73 40.73 40.67 40.67 0.5K
11:36 40.67 40.69 40.66 40.69 0.3K
11:37 40.65 40.69 40.65 40.69 0.5K
11:38 40.69 40.69 40.65 40.69 2.5K
11:39 40.69 40.71 40.69 40.70 0.8K
11:40 40.70 40.70 40.70 40.70 0.6K
11:41 40.70 40.70 40.70 40.70 0.4K
11:42 40.70 40.70 40.63 40.63 0.7K
11:43 40.63 40.63 40.63 40.63 0.0K
11:44 40.63 40.63 40.62 40.62 0.2K
11:45 40.63 40.63 40.63 40.63 0.2K
11:46 40.61 40.61 40.54 40.54 3.2K
11:47 40.54 40.54 40.54 40.54 1.0K
11:48 40.61 40.61 40.61 40.61 0.2K
11:49 40.61 40.61 40.61 40.61 0.1K
11:50 40.61 40.61 40.61 40.61 0.7K
11:51 40.61 40.61 40.61 40.61 0.1K
11:52 40.62 40.62 40.52 40.52 6.5K
11:53 40.52 40.53 40.52 40.52 0.7K
11:54 40.52 40.56 40.52 40.56 2.8K
11:55 40.58 40.58 40.58 40.58 0.2K
11:56 40.58 40.58 40.58 40.58 0.3K
11:57 40.58 40.58 40.58 40.58 0.4K
11:58 40.60 40.61 40.60 40.61 2.0K
11:59 40.56 40.56 40.56 40.56 1.2K
12:00 40.56 40.56 40.54 40.54 0.6K
12:01 40.54 40.54 40.53 40.53 1.4K
12:02 40.51 40.51 40.51 40.51 0.4K
12:03 40.51 40.51 40.51 40.51 0.2K
12:04 40.51 40.51 40.51 40.51 0.2K
12:05 40.51 40.51 40.51 40.51 0.1K
12:06 40.49 40.49 40.46 40.46 1.6K
12:07 40.48 40.49 40.48 40.49 1.8K
12:08 40.49 40.54 40.49 40.54 1.2K
12:09 40.54 40.54 40.54 40.54 0.5K
12:10 40.56 40.56 40.56 40.56 0.7K
12:11 40.56 40.56 40.56 40.56 0.2K
12:12 40.56 40.56 40.56 40.56 0.2K
12:13 40.56 40.56 40.56 40.56 0.0K
12:14 40.56 40.61 40.56 40.61 1.3K
12:15 40.58 40.58 40.58 40.58 0.3K
12:16 40.58 40.58 40.58 40.58 0.1K
12:17 40.58 40.61 40.58 40.61 0.8K
12:18 40.61 40.61 40.61 40.61 0.4K
12:19 40.61 40.61 40.61 40.61 0.0K
12:20 40.61 40.61 40.60 40.60 0.3K
12:21 40.60 40.64 40.59 40.59 0.5K
12:22 40.59 40.59 40.59 40.59 0.7K
12:23 40.59 40.59 40.59 40.59 0.1K
12:24 40.59 40.62 40.59 40.62 1.1K
12:25 40.62 40.62 40.62 40.62 1.1K
12:26 40.62 40.62 40.60 40.60 1.9K
12:27 40.60 40.60 40.57 40.57 0.3K
12:28 40.58 40.58 40.58 40.58 0.3K
12:29 40.59 40.65 40.59 40.65 4.1K
12:30 40.65 40.68 40.65 40.68 8.8K
12:31 40.69 40.69 40.69 40.69 1.5K
12:32 40.69 40.69 40.67 40.67 1.2K
12:33 40.67 40.67 40.67 40.67 0.0K
12:34 40.67 40.69 40.67 40.69 1.3K
12:35 40.69 40.69 40.67 40.67 1.5K
12:36 40.67 40.67 40.67 40.67 0.4K
12:37 40.68 40.68 40.66 40.66 0.6K
12:38 40.65 40.65 40.65 40.65 0.2K
12:39 40.65 40.65 40.64 40.64 0.3K
12:40 40.64 40.65 40.62 40.62 1.3K
12:41 40.61 40.62 40.61 40.61 3.7K
12:42 40.61 40.61 40.61 40.61 0.2K
12:43 40.61 40.66 40.61 40.66 1.5K
12:44 40.66 40.66 40.66 40.66 0.1K
12:45 40.67 40.67 40.67 40.67 0.4K
12:46 40.67 40.67 40.67 40.67 0.5K
12:47 40.67 40.67 40.67 40.67 0.3K
12:48 40.67 40.67 40.67 40.67 0.2K
12:49 40.67 40.67 40.67 40.67 0.0K
12:50 40.69 40.69 40.69 40.69 0.3K
12:51 40.69 40.69 40.67 40.67 1.0K
12:52 40.67 40.67 40.67 40.67 0.1K
12:53 40.68 40.68 40.68 40.68 0.3K
12:54 40.68 40.70 40.68 40.70 2.4K
12:55 40.70 40.73 40.70 40.73 0.3K
12:56 40.73 40.73 40.73 40.73 0.2K
12:57 40.73 40.73 40.73 40.73 0.2K
12:58 40.73 40.73 40.73 40.73 0.1K
12:59 40.73 40.73 40.73 40.73 0.3K
13:00 40.73 40.73 40.70 40.70 2.4K
13:01 40.70 40.72 40.70 40.72 0.8K
13:02 40.72 40.72 40.72 40.72 0.1K
13:03 40.70 40.77 40.70 40.77 2.6K
13:04 40.76 40.78 40.76 40.78 0.3K
13:05 40.78 40.80 40.78 40.80 0.2K
13:06 40.80 40.81 40.80 40.81 0.1K
13:07 40.81 40.81 40.81 40.81 0.0K
13:08 40.81 40.81 40.81 40.81 0.1K
13:09 40.81 40.81 40.77 40.77 0.8K
13:10 40.79 40.79 40.79 40.79 0.6K
13:11 40.79 40.88 40.79 40.88 1.6K
13:12 40.88 40.88 40.88 40.88 0.2K
13:13 40.88 40.92 40.88 40.92 0.2K
13:14 40.92 40.92 40.88 40.88 0.8K
13:15 40.88 40.89 40.88 40.89 0.7K
13:16 40.89 40.89 40.88 40.88 0.2K
13:17 40.88 40.88 40.88 40.88 0.6K
13:18 40.85 40.85 40.80 40.80 0.8K
13:19 40.80 40.80 40.80 40.80 0.9K
13:20 40.80 40.80 40.79 40.80 0.6K
13:21 40.80 40.80 40.80 40.80 0.2K
13:22 40.80 40.84 40.80 40.80 1.4K
13:23 40.80 40.80 40.80 40.80 0.1K
13:24 40.80 40.84 40.80 40.83 0.4K
13:25 40.83 40.83 40.83 40.83 0.4K
13:26 40.83 40.83 40.83 40.83 0.2K
13:27 40.83 40.83 40.78 40.78 0.7K
13:28 40.78 40.78 40.77 40.77 0.4K
13:29 40.77 40.77 40.77 40.77 0.3K
13:30 40.78 40.78 40.76 40.76 0.5K
13:31 40.76 40.76 40.76 40.76 0.2K
13:32 40.76 40.77 40.76 40.77 0.3K
13:33 40.68 40.70 40.67 40.70 5.8K
13:34 40.67 40.67 40.67 40.67 0.3K
13:35 40.65 40.65 40.65 40.65 0.4K
13:36 40.65 40.68 40.64 40.64 5.8K
13:37 40.65 40.67 40.65 40.67 1.5K
13:38 40.67 40.68 40.67 40.68 0.6K
13:39 40.66 40.66 40.65 40.65 1.0K
13:40 40.65 40.65 40.65 40.65 0.1K
13:41 40.65 40.65 40.65 40.65 0.3K
13:42 40.58 40.58 40.58 40.58 0.3K
13:43 40.57 40.57 40.57 40.57 1.0K
13:44 40.57 40.57 40.47 40.47 0.8K
13:45 40.47 40.49 40.47 40.49 0.6K
13:46 40.49 40.51 40.49 40.51 0.7K
13:47 40.51 40.51 40.50 40.50 0.1K
13:48 40.50 40.50 40.47 40.47 1.8K
13:49 40.47 40.47 40.47 40.47 0.0K
13:50 40.47 40.51 40.47 40.51 1.8K
13:51 40.51 40.53 40.51 40.53 0.2K
13:52 40.53 40.53 40.53 40.53 0.2K
13:53 40.52 40.52 40.52 40.52 0.3K
13:54 40.52 40.52 40.49 40.49 0.5K
13:55 40.49 40.49 40.49 40.49 0.5K
13:56 40.52 40.53 40.52 40.53 0.5K
13:57 40.53 40.53 40.53 40.53 0.3K
13:58 40.53 40.53 40.49 40.52 1.4K
13:59 40.50 40.50 40.50 40.50 0.2K
14:00 40.50 40.50 40.50 40.50 0.1K
14:01 40.50 40.50 40.50 40.50 0.1K
14:02 40.50 40.50 40.50 40.50 0.2K
14:03 40.47 40.47 40.47 40.47 0.5K
14:04 40.48 40.48 40.48 40.48 0.1K
14:05 40.49 40.49 40.49 40.49 1.5K
14:06 40.52 40.52 40.52 40.52 0.6K
14:07 40.52 40.54 40.52 40.54 3.0K
14:08 40.54 40.54 40.54 40.54 0.9K
14:09 40.54 40.61 40.54 40.61 0.5K
14:10 40.61 40.61 40.61 40.61 0.1K
14:11 40.61 40.61 40.56 40.56 0.7K
14:12 40.56 40.56 40.55 40.55 0.7K
14:13 40.55 40.55 40.55 40.55 0.1K
14:14 40.55 40.55 40.55 40.55 0.1K
14:15 40.55 40.55 40.54 40.54 0.3K
14:16 40.54 40.54 40.54 40.54 0.0K
14:17 40.54 40.56 40.54 40.54 1.5K
14:18 40.54 40.54 40.54 40.54 0.0K
14:19 40.54 40.54 40.54 40.54 0.1K
14:20 40.54 40.60 40.54 40.60 1.4K
14:21 40.60 40.61 40.60 40.61 0.5K
14:22 40.58 40.58 40.53 40.53 3.0K
14:23 40.48 40.48 40.48 40.48 0.5K
14:24 40.47 40.49 40.41 40.41 6.4K
14:25 40.41 40.41 40.39 40.39 0.2K
14:26 40.39 40.39 40.39 40.39 1.0K
14:27 40.45 40.45 40.45 40.45 2.2K
14:28 40.47 40.51 40.47 40.51 0.7K
14:29 40.51 40.51 40.38 40.38 4.2K
14:30 40.38 40.38 40.34 40.34 2.1K
14:31 40.34 40.34 40.32 40.32 1.7K
14:32 40.33 40.36 40.33 40.33 2.3K
14:33 40.33 40.33 40.33 40.33 0.7K
14:34 40.33 40.33 40.32 40.32 1.8K
14:35 40.32 40.50 40.32 40.50 5.4K
14:36 40.49 40.55 40.49 40.49 3.4K
14:37 40.50 40.50 40.50 40.50 4.1K
14:38 40.47 40.47 40.47 40.47 0.8K
14:39 40.35 40.37 40.31 40.31 2.6K
14:40 40.31 40.31 40.31 40.31 0.5K
14:41 40.37 40.44 40.37 40.44 0.5K
14:42 40.44 40.48 40.44 40.48 1.0K
14:43 40.48 40.50 40.48 40.50 1.5K
14:44 40.50 40.50 40.50 40.50 0.2K
14:45 40.50 40.59 40.50 40.59 0.8K
14:46 40.59 40.61 40.59 40.61 0.7K
14:47 40.61 40.61 40.59 40.59 0.3K
14:48 40.59 40.63 40.59 40.63 0.6K
14:49 40.63 40.63 40.63 40.63 0.4K
14:50 40.63 40.63 40.63 40.63 0.1K
14:51 40.63 40.63 40.63 40.63 0.0K
14:52 40.63 40.63 40.63 40.63 0.3K
14:53 40.63 40.63 40.63 40.63 0.7K
14:54 40.63 40.63 40.63 40.63 0.0K
14:55 40.65 40.65 40.62 40.63 3.1K
14:56 40.65 40.66 40.65 40.66 0.7K
14:57 40.66 40.66 40.66 40.66 0.0K
14:58 40.66 40.66 40.65 40.65 0.6K
14:59 40.65 40.65 40.65 40.65 0.2K
15:00 40.65 40.65 40.65 40.65 0.3K
15:01 40.65 40.65 40.65 40.65 0.4K
15:02 40.65 40.65 40.65 40.65 0.5K
15:03 40.65 40.67 40.64 40.67 1.2K
15:04 40.67 40.67 40.63 40.63 0.4K
15:05 40.63 40.68 40.63 40.68 0.3K
15:06 40.68 40.68 40.68 40.68 0.1K
15:07 40.68 40.68 40.65 40.65 1.1K
15:08 40.65 40.65 40.60 40.60 0.5K
15:09 40.60 40.68 40.60 40.68 5.3K
15:10 40.68 40.68 40.68 40.68 1.7K
15:11 40.70 40.70 40.70 40.70 0.1K
15:12 40.70 40.71 40.70 40.71 1.8K
15:13 40.71 40.71 40.71 40.71 0.2K
15:14 40.71 40.78 40.71 40.78 1.5K
15:15 40.78 40.84 40.78 40.84 0.7K
15:16 40.84 40.85 40.84 40.85 0.9K
15:17 40.85 40.88 40.85 40.88 0.4K
15:18 40.88 40.88 40.83 40.83 0.2K
15:19 40.83 40.84 40.83 40.84 0.7K
15:20 40.84 40.84 40.84 40.84 0.7K
15:21 40.93 40.93 40.93 40.93 2.1K
15:22 40.93 40.93 40.93 40.93 0.8K
15:23 40.93 40.98 40.93 40.98 0.9K
15:24 40.98 40.98 40.98 40.98 1.5K
15:25 40.98 40.98 40.98 40.98 0.7K
15:26 40.98 40.98 40.98 40.98 0.1K
15:27 40.98 40.98 40.98 40.98 0.2K
15:28 40.98 40.98 40.98 40.98 0.5K
15:29 40.98 40.98 40.98 40.98 0.7K
15:30 40.98 40.98 40.96 40.96 2.9K
15:31 40.96 40.96 40.88 40.88 0.9K
15:32 40.88 40.88 40.88 40.88 0.2K
15:33 40.88 40.88 40.88 40.88 0.1K
15:34 40.88 40.90 40.88 40.90 0.4K
15:35 40.90 40.90 40.90 40.90 0.0K
15:36 40.90 40.90 40.84 40.84 0.3K
15:37 40.83 40.86 40.81 40.81 1.6K
15:38 40.81 40.81 40.81 40.81 0.3K
15:39 40.81 40.81 40.81 40.81 0.5K
15:40 40.81 40.84 40.81 40.84 0.5K
15:41 40.84 40.86 40.84 40.86 0.3K
15:42 40.86 40.86 40.86 40.86 0.1K
15:43 40.86 40.86 40.86 40.86 5.4K
15:44 40.88 40.91 40.88 40.91 1.8K
15:45 40.92 40.92 40.92 40.92 1.9K
15:46 40.92 40.92 40.92 40.92 0.3K
15:47 40.92 40.92 40.92 40.92 0.4K
15:48 40.89 40.91 40.89 40.90 1.7K
15:49 40.91 40.91 40.91 40.91 1.7K
15:50 40.84 40.86 40.84 40.86 1.9K
15:51 40.98 41.06 40.98 41.06 12.0K
15:52 41.06 41.11 41.04 41.06 13.4K
15:53 41.06 41.06 41.04 41.05 3.0K
15:54 41.05 41.05 41.03 41.03 4.3K
15:55 41.05 41.05 41.03 41.03 3.2K
15:56 41.02 41.05 41.01 41.05 6.8K
15:57 41.01 41.01 40.97 40.97 10.9K
15:58 40.98 40.98 40.93 40.93 10.8K
15:59 40.91 40.93 40.91 40.93 11.2K
16:00 40.93 40.94 40.84 40.86 93.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles