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 40.71 41.03 38.21 41.03 3.7K
09:32 41.03 41.03 41.03 41.03 0.1K
09:33 41.03 41.03 41.03 41.03 0.0K
09:34 41.03 41.03 40.86 40.86 1.3K
09:35 40.86 40.86 40.84 40.84 0.4K
09:36 40.84 40.84 40.84 40.84 0.2K
09:37 40.84 40.84 40.66 40.66 2.2K
09:38 40.66 40.67 40.66 40.67 0.5K
09:39 40.65 40.65 40.65 40.65 0.1K
09:40 40.65 40.65 40.65 40.65 0.3K
09:41 40.65 40.65 40.57 40.57 1.6K
09:42 40.57 40.57 40.57 40.57 0.3K
09:43 40.52 40.52 40.52 40.52 0.3K
09:44 40.52 40.52 40.52 40.52 0.2K
09:45 40.52 40.52 40.52 40.52 0.0K
09:46 40.53 40.57 40.53 40.57 1.4K
09:47 40.57 40.58 40.57 40.58 1.0K
09:48 40.58 40.58 40.58 40.58 0.2K
09:49 40.68 40.68 40.68 40.68 1.3K
09:50 40.68 40.68 40.68 40.68 0.9K
09:51 40.68 40.68 40.68 40.68 0.1K
09:52 40.68 40.68 40.68 40.68 0.1K
09:53 40.68 40.68 40.68 40.68 0.1K
09:54 40.68 40.68 40.68 40.68 0.0K
09:55 40.68 40.76 40.68 40.76 1.6K
09:56 40.74 40.77 40.74 40.74 1.0K
09:57 40.74 40.77 40.74 40.77 0.3K
09:58 40.77 40.77 40.77 40.77 0.3K
09:59 40.77 40.77 40.70 40.75 1.8K
10:00 40.74 40.74 40.74 40.74 0.4K
10:01 40.72 40.72 40.72 40.72 2.0K
10:02 40.72 40.72 40.72 40.72 0.0K
10:03 40.72 40.72 40.72 40.72 0.0K
10:04 40.72 40.79 40.72 40.79 0.3K
10:05 40.79 40.79 40.77 40.77 1.6K
10:06 40.70 40.70 40.66 40.66 1.3K
10:07 40.66 40.66 40.66 40.66 0.1K
10:08 40.66 40.66 40.66 40.66 0.0K
10:09 40.66 40.66 40.62 40.62 1.2K
10:10 40.62 40.62 40.62 40.62 0.4K
10:11 40.62 40.62 40.62 40.62 0.3K
10:12 40.62 40.62 40.58 40.58 1.2K
10:13 40.58 40.58 40.58 40.58 0.0K
10:14 40.53 40.53 40.53 40.53 1.8K
10:15 40.53 40.53 40.53 40.53 0.0K
10:16 40.53 40.53 40.53 40.53 0.0K
10:17 40.53 40.53 40.53 40.53 0.1K
10:18 40.53 40.53 40.53 40.53 0.0K
10:19 40.53 40.54 40.53 40.54 0.3K
10:20 40.54 40.54 40.51 40.51 0.2K
10:21 40.51 40.57 40.51 40.57 0.7K
10:22 40.57 40.57 40.57 40.57 0.3K
10:23 40.46 40.48 40.46 40.48 6.5K
10:24 40.48 40.50 40.48 40.50 2.0K
10:25 40.50 40.50 40.50 40.50 0.1K
10:26 40.50 40.50 40.47 40.47 0.6K
10:27 40.47 40.47 40.47 40.47 0.0K
10:28 40.47 40.47 40.47 40.47 0.0K
10:29 40.47 40.48 40.47 40.48 1.1K
10:30 40.48 40.48 40.48 40.48 0.7K
10:31 40.52 40.52 40.52 40.52 2.4K
10:32 40.52 40.52 40.52 40.52 0.0K
10:33 40.61 40.61 40.61 40.61 0.2K
10:34 40.61 40.61 40.61 40.61 0.3K
10:35 40.62 40.62 40.62 40.62 1.0K
10:36 40.62 40.62 40.62 40.62 1.8K
10:37 40.62 40.65 40.62 40.65 0.4K
10:38 40.65 40.65 40.65 40.65 0.0K
10:39 40.65 40.65 40.65 40.65 0.1K
10:40 40.65 40.66 40.65 40.66 0.3K
10:41 40.66 40.66 40.66 40.66 0.1K
10:42 40.66 40.66 40.65 40.65 0.7K
10:43 40.68 40.68 40.68 40.68 2.5K
10:44 40.68 40.70 40.68 40.70 0.6K
10:45 40.72 40.72 40.72 40.72 0.2K
10:46 40.72 40.72 40.72 40.72 0.0K
10:47 40.70 40.70 40.70 40.70 0.7K
10:48 40.70 40.70 40.62 40.62 0.2K
10:49 40.62 40.63 40.62 40.63 2.7K
10:50 40.60 40.60 40.60 40.60 0.5K
10:51 40.60 40.61 40.60 40.61 0.6K
10:52 40.61 40.61 40.61 40.61 0.5K
10:53 40.61 40.61 40.58 40.58 0.5K
10:54 40.58 40.58 40.58 40.58 0.3K
10:55 40.60 40.61 40.60 40.61 0.3K
10:56 40.61 40.61 40.61 40.61 0.5K
10:57 40.61 40.65 40.61 40.65 7.8K
10:58 40.65 40.65 40.62 40.62 0.5K
10:59 40.65 40.65 40.65 40.65 0.3K
11:00 40.62 40.62 40.62 40.62 0.8K
11:01 40.62 40.62 40.62 40.62 0.0K
11:02 40.62 40.77 40.62 40.77 2.2K
11:03 40.77 40.85 40.77 40.85 0.1K
11:04 40.85 40.85 40.80 40.80 0.7K
11:05 40.90 40.90 40.90 40.90 0.7K
11:06 40.90 40.90 40.90 40.90 0.0K
11:07 40.90 40.90 40.90 40.90 0.1K
11:08 40.90 40.90 40.90 40.90 0.2K
11:09 40.90 40.90 40.90 40.90 0.6K
11:10 40.90 40.90 40.90 40.90 0.1K
11:11 40.90 40.90 40.90 40.90 0.5K
11:12 40.84 40.84 40.81 40.81 2.6K
11:13 40.81 40.81 40.73 40.73 3.0K
11:14 40.73 40.73 40.71 40.71 1.4K
11:15 40.71 40.71 40.69 40.69 0.1K
11:16 40.69 40.69 40.69 40.69 0.0K
11:17 40.69 40.69 40.69 40.69 0.0K
11:18 40.69 40.74 40.69 40.70 0.7K
11:19 40.70 40.70 40.68 40.68 0.3K
11:20 40.70 40.70 40.69 40.69 1.4K
11:21 40.73 40.73 40.73 40.73 0.3K
11:22 40.73 40.73 40.73 40.73 0.0K
11:23 40.73 40.73 40.73 40.73 0.7K
11:24 40.73 40.73 40.73 40.73 0.3K
11:25 40.73 40.82 40.73 40.82 3.1K
11:26 40.82 40.82 40.82 40.82 0.2K
11:27 40.82 40.83 40.78 40.80 4.3K
11:28 40.80 40.80 40.80 40.80 0.1K
11:29 40.81 40.81 40.78 40.78 0.5K
11:30 40.78 40.78 40.78 40.78 0.2K
11:31 40.80 40.82 40.80 40.82 1.6K
11:32 40.82 40.82 40.82 40.82 0.4K
11:33 40.76 40.76 40.74 40.74 1.2K
11:34 40.74 40.74 40.69 40.69 0.4K
11:35 40.69 40.69 40.69 40.69 0.1K
11:36 40.69 40.81 40.69 40.81 4.9K
11:37 40.78 40.78 40.73 40.73 6.9K
11:38 40.73 40.78 40.73 40.78 0.5K
11:39 40.78 40.78 40.76 40.78 0.6K
11:40 40.78 40.78 40.77 40.77 0.2K
11:41 40.77 40.82 40.77 40.82 0.2K
11:42 40.82 40.82 40.82 40.82 0.0K
11:43 40.79 40.79 40.79 40.79 0.2K
11:44 40.79 40.79 40.77 40.77 1.8K
11:45 40.77 40.77 40.76 40.76 0.2K
11:46 40.76 40.76 40.76 40.76 0.0K
11:47 40.76 40.78 40.76 40.78 0.3K
11:48 40.78 40.78 40.78 40.78 0.0K
11:49 40.78 40.78 40.76 40.76 0.5K
11:50 40.76 40.83 40.76 40.83 1.2K
11:51 40.83 40.83 40.83 40.83 0.2K
11:52 40.83 40.84 40.83 40.84 0.5K
11:53 40.84 40.84 40.77 40.77 2.1K
11:54 40.77 40.78 40.77 40.78 0.1K
11:55 40.78 40.79 40.78 40.79 0.8K
11:56 40.79 40.79 40.79 40.79 0.0K
11:57 40.79 40.79 40.79 40.79 0.0K
11:58 40.79 40.79 40.79 40.79 0.0K
11:59 40.79 40.79 40.71 40.71 1.8K
12:00 40.71 40.71 40.71 40.71 0.2K
12:01 40.71 40.71 40.71 40.71 0.1K
12:02 40.71 40.71 40.71 40.71 0.1K
12:03 40.71 40.76 40.71 40.76 0.3K
12:04 40.76 40.76 40.76 40.76 0.1K
12:05 40.76 40.76 40.73 40.73 1.0K
12:06 40.73 40.73 40.73 40.73 0.2K
12:07 40.73 40.73 40.73 40.73 0.5K
12:08 40.73 40.73 40.73 40.73 0.2K
12:09 40.73 40.73 40.73 40.73 0.2K
12:10 40.73 40.73 40.72 40.72 0.5K
12:11 40.72 40.72 40.72 40.72 0.1K
12:12 40.73 40.73 40.73 40.73 0.3K
12:13 40.73 40.73 40.73 40.73 0.1K
12:14 40.73 40.73 40.72 40.72 1.0K
12:15 40.72 40.72 40.72 40.72 0.0K
12:16 40.72 40.72 40.72 40.72 0.1K
12:17 40.72 40.76 40.72 40.76 1.4K
12:18 40.76 40.76 40.76 40.76 0.9K
12:19 40.76 40.76 40.74 40.74 0.4K
12:20 40.74 40.74 40.74 40.74 0.4K
12:21 40.78 40.78 40.78 40.78 1.0K
12:22 40.78 40.78 40.78 40.78 0.1K
12:23 40.78 40.79 40.78 40.79 0.2K
12:24 40.79 40.80 40.79 40.80 0.9K
12:25 40.80 40.80 40.80 40.80 0.2K
12:26 40.80 40.80 40.80 40.80 0.3K
12:27 40.80 40.82 40.80 40.82 0.7K
12:28 40.82 40.82 40.82 40.82 0.1K
12:29 40.82 40.82 40.80 40.80 0.2K
12:30 40.80 40.80 40.80 40.80 0.0K
12:31 40.80 40.82 40.80 40.82 0.1K
12:32 40.82 40.82 40.82 40.82 0.1K
12:33 40.82 40.82 40.82 40.82 1.1K
12:34 40.82 40.82 40.82 40.82 0.2K
12:35 40.82 40.82 40.82 40.82 0.1K
12:36 40.82 40.82 40.82 40.82 0.1K
12:37 40.82 40.83 40.82 40.83 0.4K
12:38 40.83 40.83 40.83 40.83 0.2K
12:39 40.83 40.83 40.80 40.80 2.3K
12:40 40.80 40.80 40.80 40.80 0.8K
12:41 40.75 40.75 40.73 40.73 1.2K
12:42 40.73 40.73 40.73 40.73 0.1K
12:43 40.73 40.73 40.68 40.68 0.3K
12:44 40.68 40.68 40.64 40.64 0.5K
12:45 40.64 40.64 40.64 40.64 0.1K
12:46 40.64 40.64 40.64 40.64 0.1K
12:47 40.64 40.64 40.64 40.64 0.1K
12:48 40.64 40.66 40.64 40.64 0.3K
12:49 40.64 40.64 40.63 40.63 0.3K
12:50 40.63 40.63 40.63 40.63 0.2K
12:51 40.63 40.63 40.63 40.63 0.3K
12:52 40.63 40.64 40.63 40.64 0.4K
12:53 40.64 40.64 40.64 40.64 0.0K
12:54 40.61 40.61 40.61 40.61 1.0K
12:55 40.61 40.61 40.61 40.61 0.0K
12:56 40.61 40.62 40.61 40.62 0.4K
12:57 40.62 40.62 40.62 40.62 0.0K
12:58 40.61 40.61 40.61 40.61 0.1K
12:59 40.61 40.61 40.59 40.59 0.7K
13:00 40.59 40.60 40.56 40.60 4.3K
13:01 40.60 40.60 40.60 40.60 0.1K
13:02 40.60 40.60 40.60 40.60 0.0K
13:03 40.62 40.62 40.62 40.62 0.9K
13:04 40.62 40.62 40.62 40.62 0.3K
13:05 40.62 40.62 40.62 40.62 0.0K
13:06 40.59 40.61 40.58 40.58 1.0K
13:07 40.58 40.61 40.58 40.61 0.5K
13:08 40.61 40.61 40.61 40.61 0.0K
13:09 40.62 40.62 40.61 40.61 0.3K
13:10 40.61 40.65 40.61 40.65 2.3K
13:11 40.65 40.65 40.65 40.65 0.5K
13:12 40.65 40.65 40.64 40.64 0.3K
13:13 40.63 40.63 40.63 40.63 0.4K
13:14 40.63 40.63 40.63 40.63 0.1K
13:15 40.63 40.63 40.63 40.63 0.3K
13:16 40.66 40.66 40.66 40.66 0.5K
13:17 40.66 40.66 40.66 40.66 0.3K
13:18 40.66 40.66 40.66 40.66 0.6K
13:19 40.66 40.66 40.65 40.65 0.6K
13:20 40.65 40.65 40.65 40.65 0.1K
13:21 40.65 40.65 40.65 40.65 0.2K
13:22 40.63 40.63 40.62 40.62 1.1K
13:23 40.60 40.60 40.60 40.60 0.1K
13:24 40.60 40.60 40.59 40.59 0.4K
13:25 40.59 40.59 40.59 40.59 0.0K
13:26 40.59 40.59 40.59 40.59 0.1K
13:27 40.59 40.59 40.59 40.59 0.1K
13:28 40.59 40.59 40.59 40.59 0.1K
13:29 40.59 40.59 40.57 40.57 1.0K
13:30 40.57 40.57 40.57 40.57 0.9K
13:31 40.57 40.57 40.57 40.57 0.2K
13:32 40.57 40.58 40.57 40.57 1.3K
13:33 40.57 40.57 40.57 40.57 0.0K
13:34 40.57 40.60 40.57 40.60 2.1K
13:35 40.60 40.62 40.60 40.62 0.2K
13:36 40.62 40.62 40.62 40.62 0.2K
13:37 40.62 40.63 40.62 40.63 0.7K
13:38 40.63 40.64 40.63 40.64 0.8K
13:39 40.64 40.66 40.64 40.66 0.8K
13:40 40.66 40.66 40.66 40.66 0.3K
13:41 40.66 40.66 40.66 40.66 0.0K
13:42 40.66 40.67 40.66 40.67 2.4K
13:43 40.67 40.67 40.67 40.67 0.5K
13:44 40.67 40.67 40.67 40.67 0.1K
13:45 40.67 40.67 40.67 40.67 0.2K
13:46 40.67 40.67 40.67 40.67 0.0K
13:47 40.67 40.67 40.67 40.67 0.0K
13:48 40.68 40.68 40.68 40.68 0.2K
13:49 40.68 40.68 40.67 40.67 0.4K
13:50 40.67 40.67 40.67 40.67 0.3K
13:51 40.67 40.67 40.67 40.67 0.1K
13:52 40.64 40.64 40.64 40.64 1.0K
13:53 40.64 40.64 40.64 40.64 0.1K
13:54 40.64 40.64 40.62 40.62 0.2K
13:55 40.62 40.62 40.62 40.62 0.5K
13:56 40.61 40.61 40.61 40.61 0.5K
13:57 40.61 40.61 40.61 40.61 0.0K
13:58 40.61 40.61 40.61 40.61 0.0K
13:59 40.61 40.62 40.61 40.61 1.5K
14:00 40.61 40.61 40.59 40.59 0.2K
14:01 40.59 40.59 40.59 40.59 0.0K
14:02 40.59 40.61 40.59 40.61 0.7K
14:03 40.61 40.61 40.61 40.61 0.1K
14:04 40.61 40.61 40.57 40.57 0.4K
14:05 40.57 40.58 40.57 40.58 0.1K
14:06 40.58 40.58 40.58 40.58 0.2K
14:07 40.58 40.58 40.58 40.58 0.3K
14:08 40.58 40.58 40.54 40.54 1.7K
14:09 40.48 40.50 40.48 40.50 0.8K
14:10 40.50 40.51 40.50 40.51 0.3K
14:11 40.51 40.53 40.51 40.53 1.4K
14:12 40.53 40.53 40.53 40.53 0.2K
14:13 40.51 40.51 40.51 40.51 0.5K
14:14 40.53 40.53 40.53 40.53 1.0K
14:15 40.53 40.53 40.53 40.53 1.3K
14:16 40.51 40.51 40.46 40.46 1.1K
14:17 40.48 40.49 40.48 40.48 1.8K
14:18 40.47 40.47 40.46 40.46 1.4K
14:19 40.46 40.47 40.46 40.47 0.6K
14:20 40.47 40.47 40.44 40.44 0.9K
14:21 40.46 40.46 40.43 40.43 1.3K
14:22 40.43 40.44 40.43 40.44 1.2K
14:23 40.43 40.44 40.39 40.42 3.2K
14:24 40.42 40.42 40.42 40.42 0.2K
14:25 40.42 40.42 40.42 40.42 0.5K
14:26 40.40 40.40 40.34 40.34 8.3K
14:27 40.35 40.36 40.35 40.36 4.0K
14:28 40.36 40.37 40.36 40.37 0.7K
14:29 40.39 40.41 40.39 40.41 2.4K
14:30 40.41 40.43 40.41 40.43 0.5K
14:31 40.45 40.45 40.45 40.45 6.8K
14:32 40.45 40.48 40.45 40.48 0.7K
14:33 40.48 40.48 40.42 40.44 1.3K
14:34 40.45 40.45 40.42 40.42 0.4K
14:35 40.42 40.42 40.42 40.42 0.1K
14:36 40.42 40.45 40.42 40.45 0.2K
14:37 40.45 40.45 40.42 40.42 0.9K
14:38 40.42 40.48 40.42 40.48 0.8K
14:39 40.45 40.45 40.43 40.43 2.1K
14:40 40.43 40.43 40.43 40.43 0.5K
14:41 40.43 40.48 40.43 40.48 1.0K
14:42 40.48 40.48 40.48 40.48 0.3K
14:43 40.48 40.48 40.46 40.46 1.7K
14:44 40.46 40.48 40.45 40.45 0.8K
14:45 40.47 40.47 40.44 40.46 1.3K
14:46 40.46 40.46 40.46 40.46 0.5K
14:47 40.46 40.46 40.40 40.40 1.7K
14:48 40.40 40.40 40.37 40.37 0.3K
14:49 40.38 40.38 40.38 40.38 2.8K
14:50 40.38 40.38 40.38 40.38 0.3K
14:51 40.38 40.38 40.38 40.38 0.1K
14:52 40.38 40.38 40.38 40.38 0.2K
14:53 40.38 40.38 40.38 40.38 0.3K
14:54 40.39 40.39 40.39 40.39 0.5K
14:55 40.39 40.39 40.39 40.39 0.2K
14:56 40.39 40.39 40.39 40.39 1.0K
14:57 40.39 40.40 40.39 40.40 0.2K
14:58 40.40 40.40 40.40 40.40 0.5K
14:59 40.40 40.40 40.40 40.40 0.4K
15:00 40.40 40.40 40.38 40.39 1.4K
15:01 40.38 40.38 40.38 40.38 1.1K
15:02 40.37 40.37 40.37 40.37 0.8K
15:03 40.37 40.37 40.37 40.37 0.2K
15:04 40.37 40.39 40.37 40.39 1.0K
15:05 40.35 40.40 40.35 40.40 6.8K
15:06 40.42 40.48 40.42 40.48 1.8K
15:07 40.44 40.53 40.44 40.53 2.3K
15:08 40.53 40.56 40.49 40.56 0.5K
15:09 40.56 40.56 40.56 40.56 0.7K
15:10 40.55 40.57 40.55 40.57 1.7K
15:11 40.57 40.57 40.57 40.57 0.1K
15:12 40.56 40.59 40.56 40.59 1.9K
15:13 40.59 40.59 40.57 40.58 1.2K
15:14 40.58 40.61 40.58 40.61 2.5K
15:15 40.61 40.61 40.58 40.58 2.6K
15:16 40.58 40.60 40.58 40.60 1.4K
15:17 40.60 40.60 40.60 40.60 0.5K
15:18 40.61 40.61 40.60 40.61 1.4K
15:19 40.62 40.68 40.62 40.68 2.4K
15:20 40.68 40.68 40.68 40.68 0.4K
15:21 40.68 40.68 40.68 40.68 0.4K
15:22 40.68 40.68 40.65 40.66 2.0K
15:23 40.66 40.66 40.64 40.64 2.7K
15:24 40.64 40.64 40.64 40.64 0.2K
15:25 40.64 40.69 40.64 40.69 0.5K
15:26 40.69 40.69 40.67 40.68 0.8K
15:27 40.68 40.68 40.66 40.66 1.5K
15:28 40.66 40.68 40.66 40.68 0.3K
15:29 40.68 40.68 40.65 40.65 1.7K
15:30 40.65 40.65 40.64 40.64 0.8K
15:31 40.64 40.64 40.61 40.61 0.7K
15:32 40.61 40.61 40.61 40.61 0.5K
15:33 40.62 40.64 40.62 40.64 0.7K
15:34 40.64 40.64 40.64 40.64 0.8K
15:35 40.62 40.62 40.59 40.59 3.0K
15:36 40.59 40.59 40.56 40.56 0.3K
15:37 40.56 40.56 40.56 40.56 0.2K
15:38 40.56 40.60 40.56 40.60 1.4K
15:39 40.60 40.68 40.60 40.68 5.2K
15:40 40.68 40.68 40.67 40.67 0.8K
15:41 40.67 40.67 40.65 40.67 1.7K
15:42 40.67 40.68 40.67 40.68 0.3K
15:43 40.66 40.66 40.64 40.64 3.5K
15:44 40.64 40.64 40.64 40.64 0.1K
15:45 40.65 40.65 40.60 40.60 1.8K
15:46 40.61 40.61 40.60 40.61 2.8K
15:47 40.61 40.63 40.61 40.63 3.6K
15:48 40.61 40.63 40.61 40.63 0.8K
15:49 40.63 40.64 40.61 40.62 3.3K
15:50 40.62 40.64 40.62 40.64 2.0K
15:51 40.70 40.74 40.69 40.69 12.3K
15:52 40.71 40.71 40.60 40.63 9.9K
15:53 40.60 40.63 40.60 40.61 1.7K
15:54 40.61 40.61 40.57 40.58 3.5K
15:55 40.58 40.58 40.56 40.56 1.6K
15:56 40.58 40.64 40.58 40.63 10.3K
15:57 40.63 40.64 40.60 40.60 6.4K
15:58 40.61 40.61 40.59 40.59 4.7K
15:59 40.60 40.63 40.60 40.63 11.6K
16:00 40.63 40.70 40.63 40.69 68.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles