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 39.75 41.30 38.11 40.12 5.6K
09:32 40.14 40.14 40.09 40.09 0.4K
09:33 40.09 40.09 40.09 40.09 0.1K
09:34 40.09 40.09 40.09 40.09 1.1K
09:35 40.09 40.09 40.09 40.09 0.0K
09:36 40.25 40.25 40.25 40.25 0.4K
09:37 40.25 40.25 40.14 40.14 1.3K
09:38 40.25 40.25 40.25 40.25 0.2K
09:39 40.17 40.17 40.17 40.17 2.0K
09:40 40.17 40.17 40.17 40.17 0.1K
09:41 40.17 40.18 40.17 40.17 0.8K
09:42 40.17 40.17 40.11 40.11 1.3K
09:43 40.18 40.18 40.12 40.12 0.5K
09:44 40.12 40.12 40.09 40.09 0.3K
09:45 40.09 40.09 40.03 40.03 0.5K
09:46 40.03 40.03 39.94 39.94 0.5K
09:47 39.93 39.93 39.93 39.93 0.2K
09:48 39.93 39.93 39.91 39.91 0.4K
09:49 39.91 39.91 39.91 39.91 0.4K
09:50 39.91 39.95 39.91 39.95 3.2K
09:51 39.98 39.98 39.95 39.95 1.3K
09:52 39.95 40.01 39.95 40.01 0.4K
09:53 40.01 40.01 40.01 40.01 0.1K
09:54 40.01 40.01 40.00 40.00 0.5K
09:55 40.00 40.03 40.00 40.02 1.9K
09:56 40.02 40.05 40.02 40.05 1.5K
09:57 40.05 40.05 40.05 40.05 0.3K
09:58 40.04 40.17 40.04 40.17 0.8K
09:59 40.17 40.17 40.17 40.17 0.2K
10:00 40.17 40.17 40.17 40.17 0.1K
10:01 40.17 40.17 40.14 40.14 0.5K
10:02 40.22 40.28 40.22 40.28 1.6K
10:03 40.31 40.31 40.19 40.19 4.1K
10:04 40.19 40.19 40.19 40.19 0.0K
10:05 40.24 40.24 40.04 40.04 2.2K
10:06 40.04 40.04 40.04 40.04 0.3K
10:07 40.04 40.08 40.04 40.08 1.6K
10:08 40.08 40.08 40.08 40.08 0.1K
10:09 40.07 40.07 40.07 40.07 0.1K
10:10 40.07 40.07 40.07 40.07 0.1K
10:11 40.07 40.07 40.07 40.07 0.5K
10:12 40.07 40.07 40.07 40.07 0.6K
10:13 40.05 40.05 40.05 40.05 0.8K
10:14 40.13 40.17 40.13 40.17 2.0K
10:15 40.17 40.17 40.17 40.17 0.0K
10:16 40.12 40.16 40.12 40.16 0.7K
10:17 40.16 40.16 40.16 40.16 0.1K
10:18 40.16 40.25 40.16 40.25 1.1K
10:19 40.25 40.25 40.15 40.15 2.1K
10:20 40.15 40.15 40.15 40.15 0.3K
10:21 40.17 40.17 40.17 40.17 2.4K
10:22 40.21 40.21 40.21 40.21 0.5K
10:23 40.19 40.19 40.19 40.19 0.5K
10:24 40.19 40.19 40.17 40.17 0.3K
10:25 40.17 40.28 40.17 40.27 4.0K
10:26 40.27 40.28 40.27 40.28 0.4K
10:27 40.28 40.28 40.28 40.28 0.0K
10:28 40.28 40.28 40.27 40.27 0.5K
10:29 40.23 40.23 40.23 40.23 1.0K
10:30 40.23 40.26 40.23 40.26 0.4K
10:31 40.26 40.26 40.26 40.26 0.3K
10:32 40.26 40.35 40.26 40.35 0.4K
10:33 40.35 40.35 40.18 40.18 3.0K
10:34 40.18 40.18 40.18 40.18 0.0K
10:35 40.18 40.18 40.18 40.18 0.3K
10:36 40.26 40.26 40.26 40.26 1.1K
10:37 40.28 40.29 40.28 40.29 0.4K
10:38 40.29 40.29 40.29 40.29 0.4K
10:39 40.29 40.29 40.29 40.29 1.5K
10:40 40.29 40.36 40.29 40.36 0.4K
10:41 40.36 40.36 40.32 40.32 0.7K
10:42 40.32 40.34 40.31 40.31 0.5K
10:43 40.31 40.39 40.31 40.39 2.5K
10:44 40.40 40.40 40.40 40.40 0.4K
10:45 40.40 40.40 40.38 40.38 1.1K
10:46 40.38 40.38 40.38 40.38 0.3K
10:47 40.38 40.40 40.38 40.38 1.8K
10:48 40.38 40.38 40.38 40.38 0.4K
10:49 40.38 40.38 40.38 40.38 0.3K
10:50 40.40 40.40 40.40 40.40 1.0K
10:51 40.41 40.47 40.41 40.47 1.0K
10:52 40.47 40.47 40.39 40.39 5.3K
10:53 40.39 40.39 40.38 40.39 0.7K
10:54 40.40 40.40 40.36 40.40 3.2K
10:55 40.40 40.40 40.40 40.40 0.4K
10:56 40.40 40.40 40.40 40.40 0.1K
10:57 40.40 40.40 40.40 40.40 0.0K
10:58 40.40 40.40 40.40 40.40 0.0K
10:59 40.40 40.45 40.40 40.45 0.8K
11:00 40.45 40.45 40.45 40.45 0.0K
11:01 40.42 40.42 40.42 40.42 1.0K
11:02 40.43 40.43 40.42 40.42 0.9K
11:03 40.42 40.42 40.42 40.42 0.0K
11:04 40.41 40.41 40.41 40.41 1.5K
11:05 40.50 40.52 40.50 40.52 1.3K
11:06 40.47 40.47 40.47 40.47 0.7K
11:07 40.45 40.50 40.45 40.50 0.5K
11:08 40.50 40.50 40.45 40.45 2.8K
11:09 40.45 40.45 40.45 40.45 0.5K
11:10 40.45 40.52 40.45 40.52 0.8K
11:11 40.53 40.53 40.53 40.53 0.4K
11:12 40.53 40.60 40.53 40.55 2.2K
11:13 40.55 40.55 40.44 40.44 2.5K
11:14 40.44 40.44 40.44 40.44 0.0K
11:15 40.44 40.44 40.41 40.41 1.1K
11:16 40.41 40.41 40.39 40.39 0.8K
11:17 40.39 40.39 40.39 40.39 0.5K
11:18 40.41 40.45 40.41 40.45 0.9K
11:19 40.45 40.45 40.45 40.45 0.1K
11:20 40.45 40.45 40.45 40.45 0.2K
11:21 40.45 40.46 40.45 40.46 1.3K
11:22 40.46 40.46 40.46 40.46 0.3K
11:23 40.46 40.46 40.46 40.46 0.2K
11:24 40.46 40.46 40.46 40.46 0.1K
11:25 40.46 40.46 40.46 40.46 0.0K
11:26 40.58 40.58 40.58 40.58 0.3K
11:27 40.58 40.58 40.58 40.58 0.0K
11:28 40.58 40.58 40.57 40.57 0.6K
11:29 40.57 40.57 40.57 40.57 0.2K
11:30 40.60 40.60 40.60 40.60 0.2K
11:31 40.60 40.66 40.60 40.61 2.4K
11:32 40.61 40.61 40.60 40.60 0.9K
11:33 40.60 40.60 40.60 40.60 0.2K
11:34 40.60 40.60 40.60 40.60 0.0K
11:35 40.60 40.64 40.60 40.64 1.4K
11:36 40.64 40.64 40.64 40.64 0.0K
11:37 40.60 40.60 40.59 40.59 1.5K
11:38 40.59 40.69 40.59 40.69 4.5K
11:39 40.69 40.69 40.69 40.69 0.1K
11:40 40.69 40.69 40.69 40.69 0.2K
11:41 40.67 40.67 40.62 40.62 2.8K
11:42 40.62 40.67 40.62 40.67 0.1K
11:43 40.67 40.67 40.67 40.67 1.2K
11:44 40.67 40.67 40.67 40.67 0.3K
11:45 40.67 40.67 40.64 40.64 2.0K
11:46 40.65 40.65 40.65 40.65 0.2K
11:47 40.65 40.65 40.61 40.61 0.5K
11:48 40.61 40.61 40.61 40.61 0.4K
11:49 40.61 40.66 40.61 40.66 1.2K
11:50 40.65 40.65 40.65 40.65 0.8K
11:51 40.65 40.65 40.65 40.65 0.1K
11:52 40.66 40.66 40.66 40.66 0.6K
11:53 40.66 40.66 40.66 40.66 0.6K
11:54 40.66 40.66 40.66 40.66 0.2K
11:55 40.66 40.71 40.66 40.71 0.9K
11:56 40.71 40.71 40.71 40.71 0.3K
11:57 40.71 40.72 40.71 40.72 0.3K
11:58 40.72 40.73 40.72 40.73 0.3K
11:59 40.73 40.73 40.73 40.73 0.2K
12:00 40.73 40.73 40.70 40.70 0.4K
12:01 40.70 40.70 40.69 40.69 1.6K
12:02 40.69 40.71 40.69 40.71 0.5K
12:03 40.69 40.70 40.69 40.70 0.8K
12:04 40.70 40.70 40.64 40.65 1.6K
12:05 40.65 40.65 40.65 40.65 0.7K
12:06 40.65 40.65 40.65 40.65 0.2K
12:07 40.65 40.65 40.65 40.65 0.1K
12:08 40.65 40.69 40.65 40.69 0.1K
12:09 40.69 40.69 40.69 40.69 0.1K
12:10 40.69 40.70 40.69 40.70 0.5K
12:11 40.73 40.73 40.73 40.73 0.2K
12:12 40.73 40.75 40.73 40.75 0.6K
12:13 40.75 40.75 40.75 40.75 0.1K
12:14 40.75 40.79 40.75 40.79 1.4K
12:15 40.77 40.77 40.77 40.77 0.8K
12:16 40.77 40.77 40.77 40.77 0.1K
12:17 40.77 40.80 40.77 40.80 0.1K
12:18 40.80 40.80 40.80 40.80 0.0K
12:19 40.80 40.80 40.80 40.80 0.6K
12:20 40.80 40.80 40.80 40.80 0.1K
12:21 40.80 40.80 40.80 40.80 0.4K
12:22 40.80 40.85 40.80 40.82 0.5K
12:23 40.82 40.82 40.82 40.82 0.1K
12:24 40.82 40.85 40.82 40.85 0.2K
12:25 40.85 40.85 40.85 40.85 0.1K
12:26 40.89 40.89 40.89 40.89 0.8K
12:27 40.82 40.84 40.79 40.84 4.0K
12:28 40.83 40.83 40.83 40.83 0.5K
12:29 40.83 40.83 40.83 40.83 0.0K
12:30 40.83 40.91 40.83 40.91 0.4K
12:31 40.91 40.91 40.88 40.88 0.3K
12:32 40.88 40.92 40.88 40.92 0.6K
12:33 40.86 40.86 40.85 40.85 1.6K
12:34 40.85 40.85 40.85 40.85 0.0K
12:35 40.85 40.87 40.85 40.87 0.2K
12:36 40.87 40.87 40.87 40.87 0.1K
12:37 40.87 40.87 40.87 40.87 1.4K
12:38 40.87 40.88 40.87 40.88 4.4K
12:39 40.88 40.88 40.88 40.88 0.3K
12:40 40.93 40.93 40.85 40.85 5.4K
12:41 40.89 40.89 40.89 40.89 0.2K
12:42 40.85 40.86 40.85 40.86 2.2K
12:43 40.86 40.86 40.86 40.86 0.6K
12:44 40.86 40.86 40.85 40.85 0.2K
12:45 40.85 40.85 40.85 40.85 0.2K
12:46 40.85 40.86 40.85 40.86 0.4K
12:47 40.86 40.86 40.86 40.86 0.1K
12:48 40.86 40.94 40.86 40.94 1.6K
12:49 40.94 40.97 40.94 40.97 0.5K
12:50 40.97 40.97 40.96 40.96 0.3K
12:51 40.96 40.96 40.96 40.96 0.1K
12:52 40.96 40.97 40.96 40.96 0.3K
12:53 40.96 40.96 40.96 40.96 0.1K
12:54 40.97 40.97 40.95 40.95 2.1K
12:55 40.95 40.95 40.91 40.91 0.4K
12:56 40.91 40.91 40.91 40.91 0.4K
12:57 40.91 40.91 40.91 40.91 0.0K
12:58 40.91 40.91 40.91 40.91 0.0K
12:59 40.91 40.91 40.91 40.91 0.1K
13:00 40.91 40.91 40.91 40.91 0.2K
13:01 40.95 40.95 40.95 40.95 0.3K
13:02 40.95 40.95 40.95 40.95 0.0K
13:03 40.95 40.95 40.91 40.91 0.8K
13:04 40.92 40.92 40.92 40.92 1.2K
13:05 40.92 40.92 40.92 40.92 0.1K
13:06 40.91 40.91 40.88 40.88 0.7K
13:07 40.90 40.90 40.90 40.90 0.7K
13:08 40.90 40.90 40.89 40.89 0.5K
13:09 40.89 40.89 40.89 40.89 0.0K
13:10 40.89 40.89 40.89 40.89 0.2K
13:11 40.91 40.91 40.91 40.91 1.2K
13:12 40.91 40.91 40.91 40.91 0.2K
13:13 40.91 40.91 40.88 40.88 0.3K
13:14 40.88 40.88 40.88 40.88 0.0K
13:15 40.88 40.88 40.88 40.88 0.1K
13:16 40.88 40.88 40.88 40.88 0.1K
13:17 40.88 40.89 40.88 40.89 0.5K
13:18 40.87 40.87 40.84 40.84 1.4K
13:19 40.84 40.89 40.84 40.89 1.0K
13:20 40.89 40.89 40.89 40.89 0.3K
13:21 40.89 40.91 40.89 40.91 3.0K
13:22 40.94 40.94 40.90 40.90 0.5K
13:23 40.90 40.90 40.90 40.90 0.3K
13:24 40.90 40.91 40.90 40.91 0.9K
13:25 40.91 40.91 40.90 40.90 0.4K
13:26 40.90 40.92 40.90 40.92 1.2K
13:27 40.92 40.92 40.92 40.92 0.2K
13:28 40.92 40.95 40.92 40.95 0.1K
13:29 40.92 40.92 40.92 40.92 0.2K
13:30 40.95 40.95 40.95 40.95 0.7K
13:31 40.95 40.96 40.90 40.90 2.0K
13:32 40.90 40.90 40.90 40.90 0.1K
13:33 40.90 40.90 40.90 40.90 0.1K
13:34 40.90 40.92 40.90 40.92 0.4K
13:35 40.99 41.00 40.96 41.00 1.3K
13:36 41.00 41.00 41.00 41.00 0.2K
13:37 41.00 41.01 41.00 41.01 0.6K
13:38 41.01 41.01 40.98 40.98 1.5K
13:39 40.98 40.98 40.98 40.98 0.1K
13:40 40.98 40.98 40.98 40.98 0.0K
13:41 41.02 41.02 41.02 41.02 0.1K
13:42 41.02 41.02 40.96 40.96 1.2K
13:43 40.96 40.96 40.96 40.96 0.4K
13:44 40.96 40.96 40.93 40.93 2.5K
13:45 40.93 40.94 40.93 40.94 0.5K
13:46 40.94 40.94 40.94 40.94 0.2K
13:47 40.94 40.94 40.90 40.90 0.4K
13:48 40.93 40.93 40.93 40.93 0.2K
13:49 40.93 40.93 40.93 40.93 0.1K
13:50 40.90 40.92 40.90 40.92 3.1K
13:51 40.92 40.92 40.89 40.92 0.9K
13:52 40.92 40.92 40.92 40.92 0.3K
13:53 40.94 40.94 40.94 40.94 0.3K
13:54 40.94 40.94 40.94 40.94 0.2K
13:55 40.94 40.94 40.94 40.94 0.3K
13:56 40.98 40.98 40.98 40.98 0.4K
13:57 40.98 40.98 40.98 40.98 0.1K
13:58 40.98 41.04 40.98 41.04 0.5K
13:59 41.04 41.04 40.99 40.99 0.9K
14:00 40.99 40.99 40.99 40.99 0.2K
14:01 40.99 41.01 40.99 41.01 0.5K
14:02 41.01 41.01 41.01 41.01 0.1K
14:03 41.01 41.01 40.98 40.98 1.0K
14:04 40.98 40.98 40.98 40.98 0.1K
14:05 40.98 40.98 40.94 40.97 3.3K
14:06 40.97 40.97 40.95 40.96 1.0K
14:07 40.96 40.96 40.96 40.96 0.4K
14:08 40.96 40.96 40.96 40.96 0.1K
14:09 40.96 40.96 40.95 40.96 0.2K
14:10 40.96 40.96 40.96 40.96 0.1K
14:11 40.96 40.96 40.91 40.91 2.2K
14:12 40.93 40.93 40.93 40.93 0.9K
14:13 40.93 40.93 40.91 40.91 0.3K
14:14 40.91 40.91 40.88 40.88 0.9K
14:15 40.88 40.88 40.88 40.88 0.4K
14:16 40.86 40.86 40.86 40.86 2.0K
14:17 40.86 40.86 40.86 40.86 0.4K
14:18 40.86 40.87 40.86 40.87 0.1K
14:19 40.87 40.87 40.87 40.87 0.0K
14:20 40.88 40.88 40.88 40.88 0.1K
14:21 40.88 40.88 40.84 40.84 2.4K
14:22 40.84 40.85 40.84 40.85 2.5K
14:23 40.85 40.85 40.85 40.85 0.8K
14:24 40.85 40.85 40.85 40.85 0.5K
14:25 40.85 40.85 40.85 40.85 0.1K
14:26 40.85 40.85 40.85 40.85 0.0K
14:27 40.85 40.85 40.85 40.85 0.2K
14:28 40.85 40.85 40.85 40.85 0.0K
14:29 40.87 40.87 40.87 40.87 0.2K
14:30 40.87 40.89 40.87 40.89 1.4K
14:31 40.89 40.89 40.87 40.89 0.4K
14:32 40.89 40.89 40.89 40.89 0.3K
14:33 40.91 40.91 40.91 40.91 1.8K
14:34 40.91 40.91 40.91 40.91 0.3K
14:35 40.92 40.92 40.92 40.92 1.5K
14:36 40.92 40.92 40.92 40.92 0.4K
14:37 40.92 40.92 40.92 40.92 0.0K
14:38 40.92 40.92 40.92 40.92 0.5K
14:39 40.94 40.96 40.94 40.96 1.4K
14:40 40.95 40.95 40.95 40.95 1.0K
14:41 40.95 40.95 40.92 40.92 2.2K
14:42 40.92 40.92 40.92 40.92 0.3K
14:43 40.92 40.92 40.89 40.89 0.3K
14:44 40.89 40.91 40.89 40.91 0.2K
14:45 40.91 40.91 40.91 40.91 0.1K
14:46 40.91 40.91 40.89 40.89 0.3K
14:47 40.89 40.92 40.89 40.92 1.3K
14:48 40.92 40.92 40.92 40.92 0.9K
14:49 40.92 40.92 40.92 40.92 0.1K
14:50 40.92 40.92 40.92 40.92 0.3K
14:51 40.92 40.92 40.92 40.92 0.1K
14:52 40.92 40.92 40.92 40.92 0.0K
14:53 40.93 40.93 40.92 40.93 0.7K
14:54 40.93 40.93 40.91 40.91 1.4K
14:55 40.94 40.94 40.94 40.94 0.6K
14:56 40.95 40.95 40.94 40.94 0.9K
14:57 40.94 40.95 40.94 40.95 0.4K
14:58 40.95 40.95 40.95 40.95 0.0K
14:59 40.95 40.95 40.91 40.93 1.1K
15:00 40.94 40.94 40.94 40.94 0.5K
15:01 40.94 40.94 40.92 40.92 1.2K
15:02 40.92 40.92 40.92 40.92 0.1K
15:03 40.92 40.93 40.92 40.93 0.4K
15:04 40.93 40.95 40.93 40.94 1.0K
15:05 40.94 40.94 40.94 40.94 0.3K
15:06 40.94 40.94 40.94 40.94 0.4K
15:07 40.94 40.94 40.94 40.94 0.1K
15:08 40.94 40.94 40.94 40.94 0.2K
15:09 40.94 40.94 40.86 40.86 2.2K
15:10 40.86 40.86 40.86 40.86 0.8K
15:11 40.85 40.87 40.85 40.86 1.8K
15:12 40.86 40.87 40.83 40.83 2.2K
15:13 40.83 40.83 40.83 40.83 0.5K
15:14 40.83 40.83 40.83 40.83 0.7K
15:15 40.83 40.83 40.83 40.83 0.9K
15:16 40.83 40.83 40.83 40.83 1.4K
15:17 40.83 40.83 40.80 40.80 1.0K
15:18 40.80 40.80 40.80 40.80 1.0K
15:19 40.80 40.84 40.80 40.84 2.8K
15:20 40.84 40.84 40.84 40.84 0.2K
15:21 40.83 40.84 40.82 40.84 2.3K
15:22 40.84 40.88 40.84 40.88 3.6K
15:23 40.88 40.91 40.88 40.91 0.6K
15:24 40.91 40.94 40.91 40.94 2.3K
15:25 41.00 41.00 40.98 40.99 1.7K
15:26 41.03 41.04 41.03 41.04 3.4K
15:27 41.04 41.06 41.04 41.06 4.1K
15:28 41.06 41.06 41.06 41.06 0.4K
15:29 41.06 41.06 40.99 40.99 2.1K
15:30 40.99 40.99 40.95 40.95 0.4K
15:31 40.92 40.92 40.90 40.92 1.3K
15:32 40.92 40.92 40.92 40.92 2.4K
15:33 40.91 40.95 40.91 40.95 1.3K
15:34 40.93 40.93 40.91 40.91 1.8K
15:35 40.91 40.91 40.91 40.91 0.0K
15:36 40.91 40.92 40.89 40.89 2.2K
15:37 40.89 40.89 40.89 40.89 1.3K
15:38 40.89 40.96 40.89 40.96 2.3K
15:39 40.96 40.99 40.96 40.99 0.5K
15:40 40.99 40.99 40.99 40.99 1.2K
15:41 41.00 41.01 40.99 41.01 0.6K
15:42 41.01 41.02 41.01 41.01 1.5K
15:43 40.99 40.99 40.98 40.99 2.1K
15:44 40.99 40.99 40.95 40.96 3.8K
15:45 40.91 40.91 40.91 40.91 3.2K
15:46 40.91 40.93 40.91 40.93 2.4K
15:47 40.93 40.95 40.93 40.94 1.5K
15:48 40.92 40.96 40.92 40.96 4.0K
15:49 40.96 40.96 40.96 40.96 0.3K
15:50 40.96 41.01 40.96 41.01 2.2K
15:51 41.11 41.11 41.06 41.06 5.6K
15:52 41.06 41.06 41.02 41.02 3.9K
15:53 41.02 41.02 40.98 40.98 1.9K
15:54 40.98 40.98 40.96 40.96 2.3K
15:55 40.96 40.96 40.96 40.96 1.9K
15:56 40.97 40.99 40.97 40.97 7.8K
15:57 40.97 40.97 40.94 40.96 6.5K
15:58 40.98 40.98 40.96 40.97 3.3K
15:59 40.95 40.96 40.93 40.94 8.6K
16:00 40.95 41.00 40.94 40.99 84.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles