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 40.13 40.42 39.77 39.83 9.7K
09:32 40.34 40.45 40.34 40.34 2.4K
09:33 40.34 40.34 40.02 40.02 9.8K
09:34 40.36 40.36 40.27 40.27 2.5K
09:35 40.51 40.55 40.51 40.55 1.6K
09:36 40.62 40.62 40.24 40.24 10.9K
09:37 40.24 40.35 40.24 40.35 0.3K
09:38 40.35 40.35 40.35 40.35 0.5K
09:39 40.35 40.35 40.35 40.35 0.2K
09:40 40.35 40.46 40.33 40.46 1.4K
09:41 40.36 40.36 40.36 40.36 0.1K
09:42 40.36 40.36 40.36 40.36 0.5K
09:43 40.39 40.39 40.39 40.39 0.1K
09:44 40.39 40.44 40.39 40.44 0.3K
09:45 40.33 40.36 40.27 40.27 4.1K
09:46 40.23 40.23 40.23 40.23 1.6K
09:47 40.23 40.23 40.21 40.21 1.5K
09:48 40.21 40.27 40.21 40.24 1.3K
09:49 40.24 40.24 40.24 40.24 0.7K
09:50 40.24 40.37 40.24 40.26 1.5K
09:51 40.26 40.26 40.26 40.26 0.6K
09:52 40.15 40.27 40.12 40.27 5.8K
09:53 40.27 40.27 40.27 40.27 1.3K
09:54 40.27 40.27 40.27 40.27 0.3K
09:55 40.27 40.27 40.27 40.27 0.9K
09:56 40.27 40.27 40.12 40.12 1.1K
09:57 40.12 40.20 40.12 40.20 0.9K
09:58 40.20 40.20 40.20 40.20 0.6K
09:59 40.16 40.22 40.16 40.22 3.5K
10:00 40.22 40.22 40.22 40.22 0.4K
10:01 40.16 40.16 40.16 40.16 1.2K
10:02 40.16 40.24 40.11 40.24 0.8K
10:03 40.02 40.08 40.02 40.07 2.6K
10:04 40.07 40.07 40.07 40.07 0.5K
10:05 40.07 40.07 40.07 40.07 0.2K
10:06 40.06 40.06 40.06 40.06 0.9K
10:07 40.08 40.14 40.08 40.14 0.7K
10:08 40.14 40.14 40.14 40.14 0.2K
10:09 40.14 40.14 40.14 40.14 0.3K
10:10 40.13 40.20 40.13 40.20 1.8K
10:11 40.14 40.14 40.12 40.12 3.2K
10:12 40.12 40.12 39.98 40.02 1.4K
10:13 40.02 40.02 39.98 39.98 0.4K
10:14 39.98 39.98 39.98 39.98 0.6K
10:15 39.92 39.92 39.84 39.84 1.4K
10:16 39.84 39.95 39.84 39.95 1.5K
10:17 39.99 40.00 39.93 39.93 0.8K
10:18 39.93 39.93 39.93 39.93 0.4K
10:19 39.93 39.93 39.87 39.87 0.6K
10:20 39.93 39.93 39.93 39.93 1.8K
10:21 39.93 39.93 39.93 39.93 0.3K
10:22 39.93 39.93 39.91 39.91 0.5K
10:23 40.05 40.12 40.05 40.12 3.8K
10:24 40.12 40.21 40.12 40.21 0.9K
10:25 40.21 40.52 40.21 40.52 3.9K
10:26 40.52 40.57 40.52 40.57 0.3K
10:27 40.57 40.57 40.40 40.40 4.3K
10:28 40.46 40.60 40.46 40.60 1.3K
10:29 40.60 40.66 40.54 40.54 3.7K
10:30 40.54 40.80 40.54 40.80 1.8K
10:31 40.67 40.72 40.67 40.72 1.0K
10:32 40.72 40.72 40.63 40.63 1.4K
10:33 40.63 40.63 40.63 40.63 0.8K
10:34 40.60 40.60 40.57 40.57 0.9K
10:35 40.57 40.57 40.57 40.57 0.2K
10:36 40.59 40.66 40.58 40.58 3.1K
10:37 40.54 40.57 40.54 40.57 0.9K
10:38 40.53 40.55 40.53 40.55 0.7K
10:39 40.49 40.49 40.40 40.47 4.0K
10:40 40.47 40.47 40.47 40.47 0.3K
10:41 40.47 40.47 40.47 40.47 0.4K
10:42 40.47 40.69 40.47 40.69 4.8K
10:43 40.69 40.69 40.66 40.69 4.1K
10:44 40.69 40.71 40.68 40.68 1.1K
10:45 40.64 40.64 40.55 40.60 3.0K
10:46 40.60 40.62 40.60 40.62 0.4K
10:47 40.62 40.62 40.55 40.55 0.9K
10:48 40.55 40.57 40.52 40.57 2.2K
10:49 40.49 40.49 40.48 40.48 1.7K
10:50 40.50 40.50 40.46 40.46 1.5K
10:51 40.46 40.46 40.46 40.46 0.4K
10:52 40.46 40.74 40.46 40.74 0.5K
10:53 40.59 40.59 40.52 40.52 2.7K
10:54 40.67 40.72 40.67 40.72 1.2K
10:55 40.72 40.72 40.61 40.62 1.3K
10:56 40.62 40.62 40.62 40.62 0.2K
10:57 40.73 40.73 40.73 40.73 0.9K
10:58 40.69 40.69 40.67 40.67 1.1K
10:59 40.67 40.68 40.67 40.68 0.3K
11:00 40.58 40.58 40.58 40.58 1.1K
11:01 40.59 40.73 40.59 40.69 5.7K
11:02 40.69 40.69 40.69 40.69 0.8K
11:03 40.68 40.68 40.66 40.66 1.2K
11:04 40.66 40.66 40.48 40.48 3.3K
11:05 40.48 40.53 40.46 40.53 2.2K
11:06 40.53 40.55 40.53 40.55 0.9K
11:07 40.55 40.55 40.31 40.38 3.5K
11:08 40.38 40.38 40.38 40.38 0.3K
11:09 40.40 40.50 40.40 40.50 1.9K
11:10 40.50 40.50 40.50 40.50 0.0K
11:11 40.57 40.59 40.57 40.59 4.0K
11:12 40.52 40.58 40.52 40.58 0.9K
11:13 40.51 40.53 40.50 40.53 0.6K
11:14 40.51 40.65 40.51 40.65 2.6K
11:15 40.67 40.67 40.62 40.62 0.5K
11:16 40.62 40.62 40.62 40.62 0.2K
11:17 40.57 40.57 40.55 40.55 0.5K
11:18 40.55 40.61 40.55 40.61 0.5K
11:19 40.66 40.76 40.66 40.76 6.2K
11:20 40.76 40.87 40.76 40.87 1.0K
11:21 40.83 40.83 40.83 40.83 1.1K
11:22 40.83 40.89 40.83 40.89 0.5K
11:23 40.96 40.96 40.96 40.96 0.8K
11:24 40.96 40.96 40.96 40.96 0.5K
11:25 40.96 41.06 40.96 41.06 0.7K
11:26 41.06 41.06 41.06 41.06 0.0K
11:27 40.97 40.97 40.87 40.87 2.8K
11:28 40.80 40.80 40.80 40.80 0.6K
11:29 40.80 40.80 40.80 40.80 0.1K
11:30 40.80 40.80 40.80 40.80 0.0K
11:31 40.74 40.74 40.74 40.74 0.1K
11:32 40.74 40.76 40.70 40.76 1.5K
11:33 40.76 40.76 40.76 40.76 0.7K
11:34 40.83 40.83 40.83 40.83 0.7K
11:35 40.81 40.81 40.81 40.81 0.3K
11:36 40.81 40.90 40.81 40.90 0.6K
11:37 40.90 40.91 40.90 40.91 0.3K
11:38 40.91 40.98 40.85 40.85 1.4K
11:39 40.85 40.91 40.85 40.90 3.7K
11:40 40.96 40.96 40.96 40.96 1.4K
11:41 40.96 40.96 40.89 40.89 0.8K
11:42 40.87 40.87 40.81 40.81 1.1K
11:43 40.81 40.81 40.81 40.81 0.1K
11:44 40.81 40.81 40.81 40.81 0.0K
11:45 40.80 40.80 40.80 40.80 1.6K
11:46 40.80 40.80 40.80 40.80 0.0K
11:47 40.76 40.76 40.76 40.76 3.9K
11:48 40.76 40.76 40.71 40.71 1.4K
11:49 40.71 40.71 40.71 40.71 0.4K
11:50 40.71 40.73 40.68 40.73 1.8K
11:51 40.75 40.75 40.75 40.75 1.9K
11:52 40.75 40.75 40.72 40.72 1.5K
11:53 40.72 40.72 40.72 40.72 0.3K
11:54 40.72 40.75 40.72 40.75 0.8K
11:55 40.75 40.75 40.72 40.73 0.6K
11:56 40.70 40.70 40.70 40.70 1.0K
11:57 40.70 40.70 40.61 40.68 2.2K
11:58 40.64 40.64 40.62 40.62 0.2K
11:59 40.60 40.60 40.57 40.57 0.4K
12:00 40.57 40.57 40.57 40.57 0.2K
12:01 40.57 40.57 40.57 40.57 0.2K
12:02 40.57 40.57 40.57 40.57 0.6K
12:03 40.57 40.57 40.57 40.57 0.0K
12:04 40.62 40.62 40.62 40.62 0.3K
12:05 40.57 40.57 40.57 40.57 0.2K
12:06 40.57 40.62 40.57 40.62 0.3K
12:07 40.60 40.60 40.60 40.60 0.2K
12:08 40.60 40.60 40.54 40.54 1.1K
12:09 40.54 40.54 40.54 40.54 0.8K
12:10 40.54 40.54 40.54 40.54 0.1K
12:11 40.54 40.54 40.54 40.54 0.3K
12:12 40.61 40.61 40.61 40.61 0.8K
12:13 40.61 40.61 40.61 40.61 0.3K
12:14 40.72 40.72 40.70 40.70 0.4K
12:15 40.70 40.71 40.70 40.70 0.3K
12:16 40.70 40.70 40.70 40.70 0.0K
12:17 40.70 40.70 40.70 40.70 0.2K
12:18 40.70 40.70 40.70 40.70 0.3K
12:19 40.70 40.71 40.70 40.71 0.9K
12:20 40.71 40.71 40.69 40.69 2.2K
12:21 40.71 40.71 40.71 40.71 0.7K
12:22 40.71 40.71 40.71 40.71 0.5K
12:23 40.71 40.71 40.71 40.71 0.2K
12:24 40.73 40.76 40.73 40.76 1.4K
12:25 40.76 40.81 40.76 40.79 1.2K
12:26 40.82 40.82 40.82 40.82 0.4K
12:27 40.83 40.83 40.81 40.83 1.0K
12:28 40.80 40.82 40.80 40.82 0.8K
12:29 40.82 40.82 40.78 40.78 1.5K
12:30 40.78 40.78 40.78 40.78 0.7K
12:31 40.78 40.78 40.78 40.78 0.5K
12:32 40.78 40.78 40.71 40.71 1.2K
12:33 40.71 40.71 40.63 40.63 0.4K
12:34 40.63 40.63 40.60 40.60 0.4K
12:35 40.60 40.60 40.60 40.60 0.1K
12:36 40.63 40.63 40.63 40.63 0.2K
12:37 40.63 40.63 40.63 40.63 0.0K
12:38 40.65 40.65 40.65 40.65 0.5K
12:39 40.58 40.58 40.55 40.55 1.1K
12:40 40.55 40.55 40.55 40.55 0.6K
12:41 40.55 40.55 40.55 40.55 0.4K
12:42 40.55 40.55 40.55 40.55 0.7K
12:43 40.48 40.48 40.48 40.48 0.2K
12:44 40.48 40.52 40.48 40.52 0.7K
12:45 40.52 40.52 40.50 40.50 0.3K
12:46 40.50 40.50 40.50 40.50 0.2K
12:47 40.52 40.52 40.45 40.50 2.3K
12:48 40.47 40.47 40.47 40.47 0.5K
12:49 40.47 40.47 40.47 40.47 0.8K
12:50 40.47 40.47 40.47 40.47 0.2K
12:51 40.61 40.61 40.61 40.61 2.6K
12:52 40.61 40.61 40.61 40.61 0.4K
12:53 40.61 40.61 40.61 40.61 0.2K
12:54 40.61 40.61 40.61 40.61 0.0K
12:55 40.61 40.61 40.61 40.61 0.3K
12:56 40.69 40.69 40.64 40.65 4.5K
12:57 40.56 40.78 40.56 40.63 7.6K
12:58 40.63 40.63 40.58 40.58 1.2K
12:59 40.58 40.58 40.58 40.58 1.0K
13:00 40.58 40.58 40.58 40.58 0.5K
13:01 40.58 40.72 40.58 40.72 1.3K
13:02 40.72 40.78 40.72 40.78 1.8K
13:03 40.78 40.78 40.78 40.78 1.6K
13:04 40.78 40.87 40.78 40.87 0.4K
13:05 40.87 40.87 40.87 40.87 1.6K
13:06 40.87 40.87 40.87 40.87 0.1K
13:07 40.98 41.00 40.98 41.00 0.3K
13:08 40.97 40.97 40.97 40.97 1.8K
13:09 40.97 40.97 40.92 40.92 0.3K
13:10 40.81 40.81 40.81 40.81 1.4K
13:11 40.81 40.81 40.76 40.76 0.4K
13:12 40.76 40.76 40.76 40.76 0.4K
13:13 40.76 40.76 40.76 40.76 0.4K
13:14 40.86 40.86 40.86 40.86 0.9K
13:15 40.86 40.86 40.86 40.86 0.7K
13:16 40.86 40.86 40.86 40.86 0.0K
13:17 40.86 40.86 40.84 40.84 0.6K
13:18 40.84 40.84 40.82 40.82 0.3K
13:19 40.79 40.79 40.71 40.71 0.4K
13:20 40.71 40.71 40.67 40.67 1.0K
13:21 40.69 40.75 40.69 40.75 3.0K
13:22 40.75 40.78 40.75 40.78 0.2K
13:23 40.72 40.72 40.72 40.72 0.1K
13:24 40.72 40.78 40.72 40.78 0.1K
13:25 40.78 40.78 40.78 40.78 0.0K
13:26 40.78 40.79 40.78 40.79 0.9K
13:27 40.79 40.79 40.79 40.79 0.5K
13:28 40.79 40.83 40.79 40.83 1.1K
13:29 40.83 40.83 40.79 40.79 0.4K
13:30 40.79 40.79 40.77 40.77 0.2K
13:31 40.77 40.77 40.77 40.77 0.2K
13:32 40.77 40.77 40.77 40.77 0.0K
13:33 40.77 40.84 40.77 40.84 4.3K
13:34 40.83 40.88 40.83 40.88 0.9K
13:35 40.88 40.88 40.88 40.88 0.0K
13:36 40.88 40.88 40.84 40.84 0.2K
13:37 40.84 40.84 40.83 40.83 0.3K
13:38 40.84 40.86 40.84 40.86 0.8K
13:39 40.90 40.90 40.90 40.90 0.3K
13:40 40.90 40.95 40.90 40.95 0.1K
13:41 40.95 40.95 40.95 40.95 0.1K
13:42 40.95 40.95 40.95 40.95 0.0K
13:43 40.95 40.95 40.87 40.87 1.3K
13:44 40.87 40.87 40.86 40.86 0.7K
13:45 40.86 40.91 40.86 40.91 0.3K
13:46 40.91 40.91 40.90 40.90 0.4K
13:47 40.90 40.90 40.90 40.90 0.2K
13:48 40.90 40.90 40.90 40.90 0.0K
13:49 40.90 40.97 40.90 40.97 1.2K
13:50 40.97 41.02 40.97 41.02 1.1K
13:51 41.02 41.02 41.02 41.02 0.0K
13:52 41.02 41.02 41.02 41.02 0.1K
13:53 41.02 41.02 41.02 41.02 0.0K
13:54 41.02 41.02 41.02 41.02 0.1K
13:55 41.02 41.02 41.02 41.02 0.0K
13:56 41.03 41.03 41.03 41.03 1.3K
13:57 41.03 41.03 41.03 41.03 0.2K
13:58 41.03 41.03 41.00 41.00 0.7K
13:59 41.00 41.00 41.00 41.00 0.1K
14:00 41.00 41.00 40.90 40.90 3.9K
14:01 40.93 40.93 40.93 40.93 0.4K
14:02 40.93 40.93 40.93 40.93 0.1K
14:03 40.93 40.93 40.88 40.88 2.6K
14:04 40.88 40.89 40.88 40.89 0.2K
14:05 40.89 40.89 40.89 40.89 0.1K
14:06 40.89 40.89 40.89 40.89 0.1K
14:07 40.89 40.89 40.89 40.89 1.4K
14:08 40.89 40.89 40.86 40.86 3.2K
14:09 40.86 40.86 40.86 40.86 0.0K
14:10 40.88 40.90 40.88 40.90 0.5K
14:11 40.89 40.93 40.89 40.93 0.7K
14:12 40.93 40.98 40.93 40.98 1.2K
14:13 40.98 40.98 40.94 40.94 1.6K
14:14 40.94 40.94 40.94 40.94 0.2K
14:15 40.94 40.94 40.94 40.94 0.0K
14:16 40.94 40.99 40.94 40.99 0.2K
14:17 40.99 40.99 40.99 40.99 0.1K
14:18 40.99 40.99 40.96 40.96 0.1K
14:19 40.95 40.95 40.95 40.95 0.6K
14:20 40.92 40.92 40.92 40.92 0.6K
14:21 40.92 40.97 40.92 40.97 0.4K
14:22 41.00 41.00 41.00 41.00 0.4K
14:23 41.02 41.02 40.96 40.97 1.6K
14:24 40.97 40.97 40.97 40.97 0.0K
14:25 40.99 40.99 40.97 40.97 1.0K
14:26 41.00 41.03 41.00 41.03 2.5K
14:27 41.03 41.03 41.03 41.03 0.0K
14:28 41.06 41.06 41.06 41.06 0.6K
14:29 41.06 41.09 41.04 41.09 4.8K
14:30 41.13 41.14 41.13 41.13 1.4K
14:31 41.13 41.13 41.13 41.13 0.0K
14:32 41.13 41.15 41.13 41.15 0.8K
14:33 41.15 41.15 41.15 41.15 0.1K
14:34 41.15 41.15 41.15 41.15 0.0K
14:35 41.15 41.15 41.15 41.15 0.1K
14:36 41.12 41.12 41.12 41.12 2.4K
14:37 41.08 41.10 41.08 41.10 1.1K
14:38 41.10 41.10 41.10 41.10 0.5K
14:39 41.10 41.10 41.10 41.10 0.0K
14:40 41.10 41.10 41.04 41.04 0.2K
14:41 41.04 41.04 41.04 41.04 0.9K
14:42 41.04 41.07 41.04 41.07 0.9K
14:43 41.07 41.07 41.07 41.07 0.4K
14:44 41.09 41.09 41.09 41.09 0.1K
14:45 41.09 41.09 41.09 41.09 0.2K
14:46 41.09 41.11 41.09 41.11 0.6K
14:47 41.12 41.14 41.12 41.14 2.0K
14:48 41.14 41.14 41.14 41.14 2.0K
14:49 41.14 41.14 41.14 41.14 0.0K
14:50 41.14 41.14 41.14 41.14 0.0K
14:51 41.14 41.14 41.13 41.13 0.8K
14:52 41.13 41.13 41.12 41.12 0.4K
14:53 41.12 41.12 41.12 41.12 0.2K
14:54 41.12 41.13 41.10 41.12 1.3K
14:55 41.12 41.12 41.12 41.12 0.1K
14:56 41.11 41.11 41.11 41.11 0.3K
14:57 41.11 41.11 41.08 41.08 0.9K
14:58 41.08 41.08 41.08 41.08 1.1K
14:59 41.03 41.03 41.03 41.03 0.7K
15:00 41.03 41.05 41.03 41.05 2.2K
15:01 41.06 41.06 41.06 41.06 0.7K
15:02 41.06 41.06 41.06 41.06 0.1K
15:03 41.08 41.08 41.08 41.08 0.5K
15:04 41.08 41.08 41.08 41.08 0.0K
15:05 41.08 41.08 41.08 41.08 0.2K
15:06 41.08 41.08 41.05 41.05 1.3K
15:07 41.05 41.05 41.03 41.03 0.7K
15:08 41.03 41.03 41.03 41.03 0.7K
15:09 41.02 41.04 41.02 41.04 1.1K
15:10 41.04 41.07 41.04 41.07 1.8K
15:11 41.07 41.07 41.05 41.05 0.7K
15:12 41.04 41.06 41.04 41.04 2.2K
15:13 41.08 41.08 41.08 41.08 2.1K
15:14 41.08 41.13 41.08 41.13 0.6K
15:15 41.13 41.14 41.13 41.14 2.0K
15:16 41.17 41.17 41.17 41.17 0.9K
15:17 41.18 41.19 41.18 41.19 0.5K
15:18 41.20 41.20 41.20 41.20 1.2K
15:19 41.20 41.25 41.20 41.25 3.6K
15:20 41.21 41.21 41.17 41.17 4.1K
15:21 41.17 41.17 41.17 41.17 0.2K
15:22 41.18 41.18 41.18 41.18 0.6K
15:23 41.18 41.18 41.18 41.18 0.6K
15:24 41.15 41.23 41.15 41.23 3.9K
15:25 41.23 41.23 41.23 41.23 0.0K
15:26 41.23 41.23 41.20 41.20 1.1K
15:27 41.20 41.21 41.19 41.19 1.1K
15:28 41.19 41.21 41.19 41.21 0.5K
15:29 41.21 41.24 41.21 41.22 2.3K
15:30 41.22 41.22 41.19 41.19 3.1K
15:31 41.19 41.20 41.17 41.17 1.5K
15:32 41.16 41.17 41.14 41.17 3.1K
15:33 41.19 41.19 41.19 41.19 1.2K
15:34 41.23 41.23 41.23 41.23 0.5K
15:35 41.23 41.23 41.23 41.23 0.2K
15:36 41.23 41.23 41.23 41.23 2.0K
15:37 41.23 41.23 41.23 41.23 0.3K
15:38 41.23 41.25 41.23 41.25 1.2K
15:39 41.27 41.27 41.25 41.25 1.3K
15:40 41.25 41.25 41.23 41.24 2.1K
15:41 41.24 41.24 41.24 41.24 1.7K
15:42 41.24 41.30 41.24 41.30 1.8K
15:43 41.27 41.27 41.16 41.16 9.2K
15:44 41.16 41.16 41.16 41.16 0.3K
15:45 41.16 41.17 41.16 41.17 1.1K
15:46 41.17 41.17 41.17 41.17 0.7K
15:47 41.17 41.17 41.17 41.17 0.2K
15:48 41.20 41.20 41.16 41.16 1.8K
15:49 41.15 41.22 41.15 41.22 1.8K
15:50 41.24 41.24 41.24 41.24 1.2K
15:51 41.28 41.35 41.28 41.30 7.6K
15:52 41.30 41.30 41.22 41.22 3.3K
15:53 41.22 41.22 41.22 41.22 0.7K
15:54 41.22 41.24 41.20 41.20 6.1K
15:55 41.20 41.20 41.20 41.20 0.6K
15:56 41.18 41.20 41.17 41.19 4.8K
15:57 41.18 41.19 41.12 41.12 5.7K
15:58 41.12 41.12 41.10 41.10 5.2K
15:59 41.09 41.15 41.09 41.15 7.7K
16:00 41.15 41.16 41.09 41.12 91.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles