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 41.83 41.96 41.73 41.95 8.3K
09:32 41.98 41.98 41.87 41.87 1.0K
09:33 41.87 41.87 41.87 41.87 0.0K
09:34 41.87 41.87 41.87 41.87 0.3K
09:35 41.87 41.87 41.87 41.87 0.2K
09:36 41.87 41.87 41.86 41.86 0.3K
09:37 41.86 41.98 41.86 41.89 1.2K
09:38 41.89 41.89 41.83 41.83 0.5K
09:39 41.83 41.83 41.83 41.83 0.1K
09:40 41.87 41.87 41.78 41.78 0.4K
09:41 41.78 41.78 41.69 41.69 1.2K
09:42 41.69 41.69 41.69 41.69 0.4K
09:43 41.69 41.69 41.69 41.69 0.0K
09:44 41.69 41.69 41.69 41.69 0.4K
09:45 41.69 41.69 41.47 41.47 1.0K
09:46 41.60 41.60 41.58 41.59 1.0K
09:47 41.59 41.59 41.48 41.48 0.3K
09:48 41.48 41.65 41.48 41.65 0.7K
09:49 41.65 41.65 41.65 41.65 0.1K
09:50 41.45 41.45 41.43 41.43 0.5K
09:51 41.43 41.43 41.43 41.43 0.1K
09:52 41.41 41.42 41.41 41.42 1.1K
09:53 41.42 41.42 41.33 41.33 1.9K
09:54 41.44 41.45 41.44 41.45 1.2K
09:55 41.36 41.36 41.36 41.36 0.1K
09:56 41.35 41.35 41.35 41.35 0.4K
09:57 41.36 41.36 41.36 41.36 0.4K
09:58 41.36 41.36 41.36 41.36 0.2K
09:59 41.36 41.36 41.35 41.35 2.0K
10:00 41.48 41.48 41.42 41.42 0.5K
10:01 41.42 41.42 41.42 41.42 0.3K
10:02 41.45 41.51 41.45 41.46 8.7K
10:03 41.46 41.46 41.43 41.43 0.8K
10:04 41.47 41.47 41.46 41.46 0.9K
10:05 41.47 41.47 41.47 41.47 0.5K
10:06 41.47 41.47 41.34 41.34 1.5K
10:07 41.40 41.40 41.38 41.38 1.9K
10:08 41.38 41.38 41.38 41.38 0.2K
10:09 41.41 41.41 41.41 41.41 0.3K
10:10 41.41 41.41 41.41 41.41 0.0K
10:11 41.41 41.41 41.41 41.41 0.6K
10:12 41.41 41.43 41.41 41.43 0.3K
10:13 41.43 41.43 41.43 41.43 0.1K
10:14 41.43 41.43 41.43 41.43 0.4K
10:15 41.43 41.43 41.43 41.43 0.0K
10:16 41.38 41.38 41.38 41.38 1.1K
10:17 41.38 41.38 41.38 41.38 0.3K
10:18 41.38 41.38 41.38 41.38 0.1K
10:19 41.44 41.44 41.44 41.44 0.2K
10:20 41.44 41.44 41.44 41.44 0.2K
10:21 41.43 41.43 41.43 41.43 1.3K
10:22 41.43 41.43 41.41 41.41 0.3K
10:23 41.43 41.50 41.43 41.49 1.3K
10:24 41.49 41.64 41.49 41.64 1.2K
10:25 41.71 41.71 41.71 41.71 0.1K
10:26 41.71 41.71 41.71 41.71 0.1K
10:27 41.71 41.77 41.71 41.77 0.7K
10:28 41.77 41.77 41.76 41.76 0.4K
10:29 41.76 41.80 41.76 41.80 0.2K
10:30 41.76 41.76 41.76 41.76 0.6K
10:31 41.76 41.79 41.76 41.79 1.2K
10:32 41.79 41.88 41.79 41.80 2.9K
10:33 41.81 41.82 41.81 41.82 0.7K
10:34 41.86 41.86 41.82 41.82 0.5K
10:35 41.82 41.82 41.79 41.79 1.0K
10:36 41.79 41.86 41.79 41.86 1.5K
10:37 41.86 41.91 41.86 41.88 1.2K
10:38 41.89 41.98 41.89 41.98 4.2K
10:39 41.97 42.04 41.97 42.03 1.5K
10:40 42.00 42.00 42.00 42.00 0.9K
10:41 42.00 42.00 41.96 41.96 0.2K
10:42 42.04 42.04 42.04 42.04 0.8K
10:43 42.04 42.04 42.04 42.04 0.1K
10:44 42.04 42.04 42.04 42.04 0.2K
10:45 42.03 42.03 42.03 42.03 0.2K
10:46 41.99 41.99 41.99 41.99 0.8K
10:47 41.99 41.99 41.99 41.99 0.2K
10:48 41.99 41.99 41.99 41.99 0.3K
10:49 42.04 42.04 42.04 42.04 1.0K
10:50 42.12 42.12 42.08 42.08 1.4K
10:51 42.08 42.08 42.00 42.00 2.4K
10:52 42.00 42.00 41.99 41.99 0.5K
10:53 41.99 42.03 41.96 42.03 3.7K
10:54 42.03 42.03 42.03 42.03 0.1K
10:55 42.03 42.03 42.03 42.03 0.0K
10:56 42.03 42.03 42.03 42.03 0.0K
10:57 42.03 42.05 42.03 42.05 0.1K
10:58 42.05 42.05 42.05 42.05 0.3K
10:59 42.05 42.05 42.05 42.05 0.0K
11:00 42.05 42.08 42.05 42.08 0.3K
11:01 42.08 42.08 42.08 42.08 0.0K
11:02 42.08 42.08 42.08 42.08 0.2K
11:03 42.09 42.09 42.09 42.09 0.4K
11:04 42.09 42.09 42.09 42.09 0.6K
11:05 42.09 42.09 42.09 42.09 0.3K
11:06 42.09 42.09 42.09 42.09 0.8K
11:07 42.09 42.09 42.09 42.09 0.2K
11:08 42.09 42.10 42.09 42.10 1.2K
11:09 42.10 42.10 42.10 42.10 0.0K
11:10 42.10 42.12 42.10 42.12 0.9K
11:11 42.12 42.15 42.12 42.15 0.1K
11:12 42.15 42.21 42.15 42.21 1.0K
11:13 42.23 42.26 42.23 42.26 0.4K
11:14 42.26 42.26 42.26 42.26 0.1K
11:15 42.26 42.26 42.24 42.24 1.2K
11:16 42.24 42.24 42.24 42.24 0.1K
11:17 42.24 42.28 42.24 42.28 0.2K
11:18 42.28 42.34 42.28 42.34 0.7K
11:19 42.34 42.34 42.34 42.34 0.1K
11:20 42.34 42.34 42.34 42.34 0.9K
11:21 42.34 42.34 42.34 42.34 0.0K
11:22 42.34 42.34 42.34 42.34 0.1K
11:23 42.34 42.34 42.34 42.34 0.0K
11:24 42.34 42.40 42.34 42.39 0.8K
11:25 42.39 42.45 42.39 42.45 0.6K
11:26 42.45 42.45 42.37 42.39 5.5K
11:27 42.39 42.47 42.39 42.47 1.6K
11:28 42.47 42.49 42.47 42.48 4.1K
11:29 42.53 42.53 42.49 42.50 1.5K
11:30 42.54 42.54 42.54 42.54 0.6K
11:31 42.54 42.56 42.54 42.56 1.1K
11:32 42.56 42.60 42.56 42.60 0.3K
11:33 42.56 42.57 42.56 42.56 1.0K
11:34 42.56 42.56 42.56 42.56 0.2K
11:35 42.56 42.57 42.56 42.57 0.5K
11:36 42.54 42.58 42.54 42.58 1.9K
11:37 42.58 42.66 42.58 42.66 2.8K
11:38 42.66 42.66 42.66 42.66 0.5K
11:39 42.74 42.74 42.74 42.74 1.5K
11:40 42.74 42.74 42.74 42.74 0.1K
11:41 42.74 42.76 42.74 42.75 1.1K
11:42 42.75 42.75 42.73 42.73 0.7K
11:43 42.73 42.77 42.73 42.77 0.9K
11:44 42.79 42.79 42.73 42.73 2.9K
11:45 42.73 42.73 42.70 42.70 0.4K
11:46 42.70 42.70 42.70 42.70 0.0K
11:47 42.70 42.70 42.70 42.70 0.0K
11:48 42.70 42.70 42.70 42.70 0.2K
11:49 42.70 42.70 42.68 42.68 1.8K
11:50 42.68 42.68 42.68 42.68 0.3K
11:51 42.64 42.64 42.62 42.62 2.6K
11:52 42.58 42.58 42.58 42.58 0.6K
11:53 42.58 42.58 42.58 42.58 0.2K
11:54 42.58 42.61 42.58 42.61 0.4K
11:55 42.61 42.64 42.61 42.64 1.5K
11:56 42.64 42.66 42.64 42.66 0.4K
11:57 42.67 42.68 42.63 42.63 1.9K
11:58 42.58 42.58 42.58 42.58 1.1K
11:59 42.58 42.58 42.58 42.58 0.2K
12:00 42.58 42.58 42.58 42.58 0.1K
12:01 42.58 42.58 42.50 42.52 2.0K
12:02 42.52 42.52 42.52 42.52 0.5K
12:03 42.52 42.52 42.52 42.52 0.0K
12:04 42.52 42.52 42.52 42.52 0.0K
12:05 42.52 42.52 42.52 42.52 0.0K
12:06 42.51 42.51 42.44 42.44 1.8K
12:07 42.44 42.44 42.35 42.35 4.0K
12:08 42.35 42.35 42.35 42.35 0.0K
12:09 42.35 42.35 42.35 42.35 1.8K
12:10 42.35 42.40 42.35 42.40 1.5K
12:11 42.40 42.40 42.40 42.40 0.3K
12:12 42.40 42.40 42.40 42.40 0.2K
12:13 42.40 42.40 42.40 42.40 0.8K
12:14 42.40 42.40 42.40 42.40 0.1K
12:15 42.40 42.40 42.40 42.40 1.7K
12:16 42.35 42.37 42.35 42.37 1.6K
12:17 42.41 42.41 42.41 42.41 0.7K
12:18 42.41 42.41 42.41 42.41 0.2K
12:19 42.41 42.41 42.41 42.41 0.6K
12:20 42.41 42.52 42.41 42.52 1.5K
12:21 42.52 42.56 42.52 42.56 0.8K
12:22 42.54 42.54 42.54 42.54 0.4K
12:23 42.54 42.57 42.54 42.57 0.7K
12:24 42.57 42.57 42.57 42.57 0.1K
12:25 42.57 42.57 42.57 42.57 0.2K
12:26 42.61 42.64 42.61 42.64 0.6K
12:27 42.64 42.64 42.64 42.64 0.3K
12:28 42.64 42.64 42.62 42.62 0.3K
12:29 42.62 42.62 42.62 42.62 0.1K
12:30 42.62 42.65 42.62 42.63 0.5K
12:31 42.63 42.66 42.63 42.66 1.8K
12:32 42.66 42.66 42.66 42.66 0.2K
12:33 42.72 42.72 42.72 42.72 1.3K
12:34 42.72 42.74 42.72 42.74 0.2K
12:35 42.74 42.74 42.73 42.73 0.3K
12:36 42.73 42.75 42.71 42.74 8.9K
12:37 42.74 42.74 42.74 42.74 0.1K
12:38 42.74 42.74 42.74 42.74 0.2K
12:39 42.74 42.76 42.74 42.76 0.3K
12:40 42.76 42.76 42.76 42.76 0.0K
12:41 42.76 42.76 42.76 42.76 0.0K
12:42 42.81 42.83 42.81 42.83 0.6K
12:43 42.83 42.83 42.80 42.80 1.5K
12:44 42.80 42.84 42.78 42.84 1.6K
12:45 42.84 42.84 42.79 42.79 1.3K
12:46 42.81 42.81 42.81 42.81 0.2K
12:47 42.81 42.81 42.75 42.75 0.8K
12:48 42.71 42.71 42.69 42.69 1.4K
12:49 42.69 42.69 42.69 42.69 0.1K
12:50 42.69 42.69 42.69 42.69 0.0K
12:51 42.69 42.69 42.67 42.67 0.7K
12:52 42.67 42.67 42.67 42.67 0.0K
12:53 42.74 42.74 42.73 42.73 0.9K
12:54 42.73 42.73 42.70 42.70 1.2K
12:55 42.70 42.70 42.70 42.70 0.1K
12:56 42.70 42.70 42.70 42.70 0.0K
12:57 42.70 42.70 42.70 42.70 0.0K
12:58 42.70 42.70 42.69 42.69 0.8K
12:59 42.71 42.71 42.71 42.71 1.6K
13:00 42.80 42.80 42.80 42.80 1.0K
13:01 42.80 42.80 42.80 42.80 0.1K
13:02 42.80 42.80 42.80 42.80 0.2K
13:03 42.87 42.87 42.87 42.87 0.4K
13:04 42.91 42.93 42.91 42.93 0.7K
13:05 42.93 42.93 42.89 42.89 1.7K
13:06 42.84 42.84 42.80 42.80 3.1K
13:07 42.80 42.80 42.80 42.80 0.3K
13:08 42.80 42.80 42.80 42.80 0.0K
13:09 42.80 42.83 42.80 42.83 0.3K
13:10 42.83 42.88 42.83 42.88 1.3K
13:11 42.88 42.89 42.88 42.89 0.6K
13:12 42.89 42.89 42.87 42.87 0.2K
13:13 42.86 42.88 42.86 42.88 0.9K
13:14 42.88 42.88 42.82 42.82 1.4K
13:15 42.82 42.82 42.82 42.82 0.8K
13:16 42.82 42.82 42.82 42.82 0.0K
13:17 42.79 42.80 42.79 42.80 0.4K
13:18 42.80 42.80 42.80 42.80 0.0K
13:19 42.80 42.80 42.79 42.79 0.3K
13:20 42.79 42.79 42.79 42.79 2.4K
13:21 42.79 42.79 42.57 42.57 5.0K
13:22 42.57 42.57 42.52 42.56 2.6K
13:23 42.64 42.64 42.64 42.64 0.6K
13:24 42.64 42.64 42.64 42.64 0.4K
13:25 42.51 42.51 42.51 42.51 1.5K
13:26 42.57 42.57 42.57 42.57 0.3K
13:27 42.57 42.57 42.57 42.57 0.8K
13:28 42.57 42.57 42.46 42.46 0.7K
13:29 42.46 42.46 42.40 42.43 1.9K
13:30 42.48 42.48 42.43 42.43 2.8K
13:31 42.40 42.40 42.36 42.40 1.5K
13:32 42.45 42.45 42.45 42.45 0.4K
13:33 42.45 42.45 42.39 42.39 0.4K
13:34 42.39 42.39 42.25 42.25 2.1K
13:35 42.25 42.25 42.25 42.25 0.2K
13:36 42.17 42.23 42.17 42.23 1.4K
13:37 42.23 42.23 42.23 42.23 0.9K
13:38 42.23 42.23 42.14 42.15 1.4K
13:39 42.15 42.29 42.15 42.29 1.3K
13:40 42.29 42.29 42.29 42.29 0.3K
13:41 42.33 42.33 42.33 42.33 0.3K
13:42 42.33 42.40 42.33 42.40 0.9K
13:43 42.40 42.40 42.40 42.40 0.0K
13:44 42.39 42.39 42.33 42.33 1.6K
13:45 42.33 42.33 42.33 42.33 0.5K
13:46 42.33 42.33 42.33 42.33 0.0K
13:47 42.33 42.33 42.33 42.33 0.1K
13:48 42.33 42.40 42.33 42.40 1.7K
13:49 42.40 42.40 42.40 42.40 0.0K
13:50 42.40 42.40 42.34 42.36 1.1K
13:51 42.36 42.36 42.36 42.36 0.0K
13:52 42.35 42.35 42.35 42.35 0.8K
13:53 42.35 42.35 42.32 42.32 1.3K
13:54 42.24 42.24 42.24 42.24 0.4K
13:55 42.24 42.24 42.24 42.24 0.2K
13:56 42.23 42.23 42.23 42.23 0.1K
13:57 42.25 42.25 42.25 42.25 0.5K
13:58 42.25 42.25 42.25 42.25 0.0K
13:59 42.23 42.23 42.19 42.19 0.7K
14:00 42.18 42.18 42.18 42.18 0.5K
14:01 42.18 42.18 42.18 42.18 0.0K
14:02 42.18 42.24 42.18 42.24 0.5K
14:03 42.24 42.24 42.19 42.19 1.0K
14:04 42.19 42.19 42.13 42.13 1.2K
14:05 42.13 42.13 42.13 42.13 0.7K
14:06 42.10 42.10 42.10 42.10 0.4K
14:07 42.08 42.08 42.04 42.04 2.1K
14:08 42.04 42.04 42.04 42.04 1.2K
14:09 42.04 42.04 42.04 42.04 0.0K
14:10 42.04 42.04 42.04 42.04 0.1K
14:11 42.04 42.05 42.04 42.05 0.7K
14:12 42.04 42.04 42.04 42.04 1.0K
14:13 42.04 42.07 42.04 42.07 0.7K
14:14 42.07 42.07 42.07 42.07 0.4K
14:15 42.16 42.16 42.16 42.16 0.7K
14:16 42.16 42.16 42.16 42.16 0.7K
14:17 42.16 42.16 42.16 42.16 0.1K
14:18 42.16 42.16 42.04 42.04 1.0K
14:19 42.04 42.04 42.04 42.04 0.6K
14:20 42.04 42.04 42.04 42.04 0.0K
14:21 42.04 42.04 42.04 42.04 0.0K
14:22 42.04 42.04 42.04 42.04 0.4K
14:23 42.04 42.04 42.04 42.04 0.2K
14:24 41.99 41.99 41.99 41.99 0.4K
14:25 42.04 42.09 42.04 42.09 1.6K
14:26 42.08 42.08 42.08 42.08 0.3K
14:27 42.08 42.11 42.07 42.07 1.9K
14:28 42.02 42.02 42.02 42.02 0.3K
14:29 42.02 42.03 42.02 42.03 0.2K
14:30 42.03 42.06 42.03 42.06 0.5K
14:31 42.06 42.10 42.06 42.10 0.6K
14:32 42.10 42.18 42.10 42.18 0.9K
14:33 42.17 42.17 42.15 42.15 1.9K
14:34 42.17 42.17 42.17 42.17 0.2K
14:35 42.17 42.20 42.17 42.19 0.7K
14:36 42.19 42.19 42.17 42.17 1.8K
14:37 42.17 42.17 42.07 42.07 1.4K
14:38 42.07 42.07 42.00 42.02 1.1K
14:39 42.02 42.02 42.02 42.02 0.1K
14:40 42.02 42.02 42.02 42.02 0.1K
14:41 42.04 42.04 42.01 42.01 1.4K
14:42 42.06 42.06 42.06 42.06 0.3K
14:43 42.05 42.05 42.04 42.04 2.2K
14:44 42.04 42.04 41.95 41.98 1.3K
14:45 41.94 41.94 41.90 41.90 0.7K
14:46 41.90 41.90 41.90 41.90 0.0K
14:47 41.90 41.90 41.84 41.84 0.9K
14:48 41.84 41.84 41.84 41.84 0.3K
14:49 41.88 41.88 41.88 41.88 0.3K
14:50 41.88 41.92 41.88 41.92 1.0K
14:51 41.92 41.92 41.92 41.92 0.1K
14:52 41.92 41.95 41.92 41.95 0.4K
14:53 41.99 41.99 41.99 41.99 1.1K
14:54 41.99 41.99 41.97 41.97 0.4K
14:55 41.97 42.00 41.97 42.00 0.5K
14:56 41.99 41.99 41.99 41.99 1.3K
14:57 41.99 41.99 41.99 41.99 0.3K
14:58 41.99 41.99 41.92 41.92 2.0K
14:59 41.92 41.94 41.92 41.94 0.4K
15:00 41.94 41.94 41.94 41.94 0.5K
15:01 41.94 41.94 41.94 41.94 1.2K
15:02 41.94 41.94 41.84 41.86 0.3K
15:03 41.86 41.86 41.79 41.79 2.4K
15:04 41.79 41.79 41.79 41.79 0.1K
15:05 41.79 41.79 41.70 41.70 1.0K
15:06 41.67 41.71 41.67 41.71 3.3K
15:07 41.71 41.71 41.71 41.71 0.0K
15:08 41.71 41.71 41.68 41.68 0.1K
15:09 41.68 41.68 41.67 41.67 1.2K
15:10 41.67 41.67 41.67 41.67 0.2K
15:11 41.65 41.66 41.65 41.66 1.7K
15:12 41.68 41.68 41.65 41.65 2.8K
15:13 41.65 41.65 41.65 41.65 1.1K
15:14 41.65 41.65 41.65 41.65 0.2K
15:15 41.65 41.67 41.65 41.67 0.5K
15:16 41.67 41.67 41.67 41.67 0.3K
15:17 41.67 41.68 41.67 41.68 0.3K
15:18 41.68 41.73 41.68 41.73 1.2K
15:19 41.69 41.73 41.69 41.73 2.7K
15:20 41.73 41.73 41.73 41.73 0.5K
15:21 41.73 41.73 41.68 41.68 0.6K
15:22 41.68 41.68 41.68 41.68 0.2K
15:23 41.68 41.68 41.63 41.63 0.9K
15:24 41.63 41.65 41.63 41.65 0.6K
15:25 41.65 41.65 41.65 41.65 0.1K
15:26 41.70 41.70 41.63 41.63 1.9K
15:27 41.63 41.63 41.61 41.61 0.8K
15:28 41.64 41.64 41.64 41.64 0.7K
15:29 41.64 41.64 41.60 41.60 1.3K
15:30 41.60 41.68 41.60 41.68 1.3K
15:31 41.68 41.70 41.68 41.70 2.2K
15:32 41.68 41.68 41.66 41.66 1.0K
15:33 41.66 41.71 41.66 41.71 1.6K
15:34 41.71 41.71 41.71 41.71 0.3K
15:35 41.71 41.71 41.71 41.71 0.4K
15:36 41.71 41.71 41.71 41.71 0.9K
15:37 41.79 41.79 41.77 41.77 1.3K
15:38 41.77 41.77 41.71 41.77 2.8K
15:39 41.83 41.83 41.81 41.81 2.0K
15:40 41.77 41.77 41.77 41.77 0.6K
15:41 41.77 41.77 41.75 41.75 1.5K
15:42 41.75 41.75 41.75 41.75 0.0K
15:43 41.75 41.77 41.75 41.75 1.6K
15:44 41.74 41.74 41.74 41.74 0.7K
15:45 41.71 41.72 41.69 41.69 1.5K
15:46 41.69 41.72 41.69 41.69 2.8K
15:47 41.69 41.70 41.68 41.70 3.1K
15:48 41.74 41.77 41.74 41.77 1.5K
15:49 41.77 41.81 41.77 41.81 2.3K
15:50 41.80 41.80 41.78 41.80 2.4K
15:51 41.80 41.83 41.76 41.76 5.6K
15:52 41.78 41.78 41.73 41.75 8.8K
15:53 41.71 41.72 41.66 41.66 6.3K
15:54 41.66 41.66 41.58 41.60 5.2K
15:55 41.60 41.65 41.60 41.64 2.6K
15:56 41.66 41.69 41.65 41.69 9.3K
15:57 41.69 41.77 41.69 41.71 7.8K
15:58 41.71 41.73 41.71 41.73 3.4K
15:59 41.74 41.74 41.70 41.74 9.1K
16:00 41.74 41.74 41.67 41.72 126.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles