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 42.55 42.63 41.93 42.59 11.6K
09:32 42.59 42.59 42.59 42.59 0.5K
09:33 42.62 42.62 42.31 42.38 3.1K
09:34 42.38 42.38 42.38 42.38 0.0K
09:35 42.38 42.38 42.34 42.35 0.5K
09:36 42.35 42.42 42.35 42.42 1.2K
09:37 42.42 42.55 42.42 42.55 1.8K
09:38 42.55 42.55 42.55 42.55 0.0K
09:39 42.55 42.63 42.55 42.63 0.5K
09:40 42.47 42.47 42.47 42.47 1.0K
09:41 42.47 42.47 42.41 42.41 0.5K
09:42 42.41 42.44 42.41 42.44 0.4K
09:43 42.41 42.41 42.41 42.41 0.1K
09:44 42.38 42.38 42.38 42.38 1.2K
09:45 42.39 42.39 42.39 42.39 0.4K
09:46 42.39 42.39 42.28 42.30 1.4K
09:47 42.30 42.30 42.30 42.30 0.1K
09:48 42.30 42.30 42.25 42.25 0.5K
09:49 42.26 42.26 42.18 42.18 0.6K
09:50 42.18 42.18 42.18 42.18 0.4K
09:51 42.18 42.18 42.18 42.18 0.0K
09:52 42.23 42.23 42.23 42.23 3.9K
09:53 42.23 42.23 42.23 42.23 0.1K
09:54 42.23 42.23 42.23 42.23 0.0K
09:55 42.30 42.30 42.30 42.30 1.1K
09:56 42.30 42.35 42.30 42.35 1.2K
09:57 42.35 42.35 42.35 42.35 0.0K
09:58 42.35 42.35 42.29 42.29 2.8K
09:59 42.29 42.29 42.27 42.27 0.9K
10:00 42.27 42.27 42.27 42.27 0.7K
10:01 42.08 42.08 42.02 42.02 12.7K
10:02 42.06 42.10 42.02 42.06 1.3K
10:03 42.06 42.14 41.97 41.97 2.1K
10:04 42.04 42.07 42.04 42.07 4.0K
10:05 42.07 42.07 42.01 42.01 0.6K
10:06 42.04 42.04 41.91 41.91 3.5K
10:07 41.85 41.85 41.85 41.85 0.7K
10:08 41.85 41.85 41.80 41.80 0.7K
10:09 41.80 41.91 41.80 41.87 5.6K
10:10 41.87 41.87 41.87 41.87 0.1K
10:11 41.87 41.88 41.87 41.88 0.8K
10:12 41.83 41.83 41.83 41.83 1.0K
10:13 41.83 41.83 41.83 41.83 0.3K
10:14 41.83 41.86 41.83 41.86 1.7K
10:15 41.86 41.86 41.86 41.86 0.3K
10:16 41.86 41.86 41.86 41.86 0.3K
10:17 41.86 41.86 41.86 41.86 0.1K
10:18 41.86 41.86 41.77 41.77 0.4K
10:19 41.77 41.77 41.77 41.77 0.5K
10:20 41.72 41.72 41.72 41.72 1.6K
10:21 41.72 41.77 41.72 41.77 3.0K
10:22 41.77 41.77 41.73 41.73 1.2K
10:23 41.73 41.78 41.73 41.78 0.5K
10:24 41.78 41.82 41.78 41.82 0.5K
10:25 41.82 41.82 41.82 41.82 0.1K
10:26 41.82 41.83 41.82 41.83 0.5K
10:27 41.85 41.86 41.85 41.86 1.2K
10:28 41.83 41.83 41.83 41.83 1.8K
10:29 41.85 41.85 41.83 41.83 2.6K
10:30 41.85 41.87 41.85 41.85 0.8K
10:31 41.85 41.95 41.85 41.95 3.4K
10:32 41.95 41.95 41.95 41.95 0.1K
10:33 41.95 41.95 41.95 41.95 0.1K
10:34 41.90 41.90 41.90 41.90 0.5K
10:35 41.90 41.90 41.85 41.85 1.9K
10:36 41.80 41.80 41.80 41.80 1.4K
10:37 41.80 41.87 41.80 41.87 1.2K
10:38 41.87 41.87 41.87 41.87 0.1K
10:39 41.87 41.87 41.85 41.85 2.6K
10:40 41.85 41.85 41.85 41.85 0.1K
10:41 41.85 41.85 41.85 41.85 3.1K
10:42 41.85 41.86 41.85 41.86 0.1K
10:43 41.86 41.86 41.86 41.86 0.0K
10:44 41.86 41.87 41.85 41.87 1.6K
10:45 41.87 41.87 41.87 41.87 0.5K
10:46 41.87 41.87 41.87 41.87 2.3K
10:47 41.87 41.87 41.87 41.87 0.0K
10:48 41.89 41.89 41.85 41.85 2.3K
10:49 41.85 41.85 41.85 41.85 0.4K
10:50 41.85 41.89 41.85 41.89 0.2K
10:51 41.89 41.89 41.89 41.89 0.8K
10:52 41.89 41.96 41.88 41.96 6.4K
10:53 41.97 41.97 41.82 41.82 1.1K
10:54 41.81 41.83 41.81 41.83 0.6K
10:55 41.83 41.83 41.83 41.83 0.1K
10:56 41.83 41.84 41.83 41.84 0.1K
10:57 41.84 41.84 41.84 41.84 0.0K
10:58 41.84 41.84 41.84 41.84 0.2K
10:59 41.84 41.84 41.84 41.84 0.1K
11:00 41.79 41.79 41.71 41.71 1.7K
11:01 41.71 41.71 41.71 41.71 0.0K
11:02 41.74 41.79 41.74 41.79 2.3K
11:03 41.74 41.78 41.74 41.78 2.1K
11:04 41.78 41.78 41.76 41.76 0.1K
11:05 41.76 41.76 41.76 41.76 0.3K
11:06 41.76 41.76 41.76 41.76 0.1K
11:07 41.76 41.76 41.67 41.67 1.0K
11:08 41.62 41.62 41.62 41.62 0.2K
11:09 41.62 41.70 41.62 41.70 0.1K
11:10 41.68 41.71 41.68 41.71 5.4K
11:11 41.71 41.71 41.71 41.71 27.8K
11:12 41.76 41.85 41.76 41.85 0.3K
11:13 41.85 41.85 41.81 41.81 0.4K
11:14 41.81 41.81 41.81 41.81 0.3K
11:15 41.85 41.85 41.85 41.85 0.2K
11:16 41.85 41.85 41.73 41.73 10.1K
11:17 41.71 41.78 41.71 41.78 1.2K
11:18 41.78 41.78 41.78 41.78 0.1K
11:19 41.71 41.77 41.71 41.77 0.7K
11:20 41.77 41.77 41.76 41.76 0.6K
11:21 41.76 41.76 41.76 41.76 0.3K
11:22 41.81 41.84 41.81 41.84 0.6K
11:23 41.84 41.84 41.84 41.84 0.1K
11:24 41.84 41.84 41.84 41.84 0.2K
11:25 41.84 41.84 41.84 41.84 0.0K
11:26 41.84 41.87 41.84 41.87 0.4K
11:27 41.87 41.87 41.87 41.87 0.0K
11:28 41.87 41.89 41.87 41.89 0.8K
11:29 41.88 41.88 41.83 41.83 3.5K
11:30 41.83 41.83 41.82 41.82 0.2K
11:31 41.82 41.82 41.82 41.82 0.5K
11:32 41.82 41.84 41.82 41.84 0.1K
11:33 41.84 41.84 41.80 41.80 0.2K
11:34 41.80 41.80 41.80 41.80 0.4K
11:35 41.80 41.80 41.80 41.80 0.1K
11:36 41.80 41.83 41.80 41.83 4.1K
11:37 41.83 41.83 41.73 41.74 3.3K
11:38 41.74 41.74 41.71 41.71 0.3K
11:39 41.71 41.71 41.71 41.71 0.1K
11:40 41.71 41.75 41.71 41.75 1.2K
11:41 41.76 41.76 41.76 41.76 0.9K
11:42 41.71 41.71 41.71 41.71 0.3K
11:43 41.82 41.85 41.82 41.85 0.5K
11:44 41.83 41.86 41.83 41.86 1.2K
11:45 41.84 41.99 41.84 41.99 4.7K
11:46 41.99 42.01 41.98 41.98 4.9K
11:47 41.96 41.96 41.96 41.96 0.5K
11:48 41.96 41.96 41.96 41.96 0.1K
11:49 41.96 42.02 41.95 42.02 0.8K
11:50 42.02 42.02 41.98 41.98 1.0K
11:51 41.98 41.98 41.98 41.98 0.0K
11:52 41.92 41.93 41.92 41.93 1.0K
11:53 41.85 41.85 41.85 41.85 0.2K
11:54 41.85 41.85 41.85 41.85 0.0K
11:55 41.85 41.85 41.85 41.85 0.0K
11:56 41.85 41.94 41.85 41.94 0.8K
11:57 41.85 41.90 41.85 41.90 0.6K
11:58 41.90 41.90 41.90 41.90 0.0K
11:59 41.90 41.90 41.87 41.87 0.9K
12:00 41.87 41.87 41.85 41.85 0.4K
12:01 41.84 41.84 41.84 41.84 1.1K
12:02 41.84 41.84 41.84 41.84 0.0K
12:03 41.84 41.84 41.84 41.84 0.2K
12:04 41.84 41.84 41.84 41.84 0.1K
12:05 41.84 41.84 41.84 41.84 0.1K
12:06 41.84 41.84 41.84 41.84 0.0K
12:07 41.84 41.84 41.84 41.84 0.0K
12:08 41.84 41.84 41.84 41.84 0.4K
12:09 41.84 42.02 41.84 42.00 1.0K
12:10 42.00 42.00 42.00 42.00 0.1K
12:11 42.00 42.03 42.00 42.03 0.3K
12:12 42.03 42.03 42.03 42.03 0.1K
12:13 42.03 42.05 42.03 42.05 0.3K
12:14 42.05 42.05 42.05 42.05 0.4K
12:15 42.08 42.08 42.08 42.08 3.5K
12:16 42.08 42.11 42.08 42.11 0.5K
12:17 42.13 42.13 42.11 42.11 1.0K
12:18 42.08 42.10 42.08 42.10 0.6K
12:19 42.10 42.10 42.09 42.09 0.3K
12:20 42.12 42.12 42.12 42.12 0.6K
12:21 42.12 42.12 42.12 42.12 0.0K
12:22 42.12 42.12 42.10 42.10 1.4K
12:23 42.10 42.10 42.04 42.08 0.8K
12:24 42.08 42.08 42.08 42.08 0.1K
12:25 42.08 42.09 42.08 42.09 0.4K
12:26 42.09 42.09 42.09 42.09 0.0K
12:27 42.09 42.09 42.09 42.09 0.3K
12:28 42.10 42.14 42.10 42.14 1.4K
12:29 42.14 42.14 42.14 42.14 0.2K
12:30 42.14 42.14 42.11 42.11 1.2K
12:31 42.06 42.06 42.06 42.06 0.3K
12:32 42.06 42.10 42.06 42.10 0.9K
12:33 42.10 42.10 42.10 42.10 0.0K
12:34 42.10 42.10 42.10 42.10 0.0K
12:35 42.11 42.11 42.09 42.09 1.2K
12:36 42.09 42.09 42.09 42.09 0.2K
12:37 42.09 42.09 42.09 42.09 0.0K
12:38 42.09 42.09 42.09 42.09 0.1K
12:39 42.05 42.05 42.04 42.04 0.9K
12:40 42.01 42.03 42.01 42.03 0.5K
12:41 42.03 42.04 42.03 42.04 0.5K
12:42 42.04 42.04 42.04 42.04 0.0K
12:43 42.04 42.08 42.04 42.08 1.3K
12:44 42.13 42.19 42.13 42.19 4.0K
12:45 42.19 42.19 42.19 42.19 0.0K
12:46 42.19 42.19 42.19 42.19 0.1K
12:47 42.19 42.19 42.19 42.19 0.0K
12:48 42.17 42.21 42.17 42.21 0.4K
12:49 42.21 42.21 42.21 42.21 0.1K
12:50 42.21 42.21 42.20 42.21 0.2K
12:51 42.16 42.18 42.16 42.18 2.0K
12:52 42.15 42.18 42.15 42.18 0.9K
12:53 42.20 42.20 42.20 42.20 0.1K
12:54 42.21 42.21 42.21 42.21 1.1K
12:55 42.21 42.25 42.21 42.25 0.2K
12:56 42.25 42.25 42.25 42.25 0.1K
12:57 42.18 42.24 42.18 42.22 1.5K
12:58 42.22 42.22 42.22 42.22 0.2K
12:59 42.22 42.22 42.22 42.22 0.1K
13:00 42.22 42.22 42.22 42.22 0.0K
13:01 42.25 42.26 42.25 42.26 1.6K
13:02 42.26 42.26 42.26 42.26 0.0K
13:03 42.26 42.26 42.26 42.26 0.2K
13:04 42.26 42.29 42.26 42.29 0.3K
13:05 42.29 42.29 42.29 42.29 0.0K
13:06 42.29 42.29 42.29 42.29 0.3K
13:07 42.31 42.34 42.31 42.34 1.3K
13:08 42.34 42.37 42.34 42.37 0.8K
13:09 42.37 42.37 42.37 42.37 0.5K
13:10 42.37 42.37 42.37 42.37 0.3K
13:11 42.37 42.37 42.37 42.37 0.1K
13:12 42.37 42.39 42.37 42.39 0.3K
13:13 42.39 42.39 42.37 42.37 0.5K
13:14 42.38 42.38 42.38 42.38 0.7K
13:15 42.38 42.39 42.38 42.39 0.5K
13:16 42.39 42.39 42.31 42.33 3.0K
13:17 42.33 42.34 42.30 42.34 3.0K
13:18 42.33 42.33 42.33 42.33 1.1K
13:19 42.33 42.33 42.33 42.33 0.0K
13:20 42.33 42.33 42.33 42.33 0.0K
13:21 42.31 42.31 42.31 42.31 0.1K
13:22 42.31 42.32 42.30 42.32 0.5K
13:23 42.32 42.36 42.32 42.36 0.7K
13:24 42.36 42.41 42.36 42.41 3.0K
13:25 42.40 42.40 42.40 42.40 0.3K
13:26 42.43 42.43 42.43 42.43 0.2K
13:27 42.43 42.47 42.43 42.47 0.6K
13:28 42.39 42.39 42.39 42.39 0.3K
13:29 42.39 42.44 42.38 42.38 1.7K
13:30 42.38 42.38 42.38 42.38 0.1K
13:31 42.38 42.38 42.38 42.38 0.1K
13:32 42.38 42.38 42.38 42.38 0.0K
13:33 42.37 42.40 42.37 42.40 0.4K
13:34 42.39 42.39 42.36 42.36 2.0K
13:35 42.36 42.36 42.33 42.35 0.9K
13:36 42.35 42.35 42.35 42.35 0.0K
13:37 42.31 42.31 42.31 42.31 0.4K
13:38 42.31 42.31 42.31 42.31 0.0K
13:39 42.31 42.31 42.31 42.31 0.1K
13:40 42.31 42.33 42.31 42.33 1.4K
13:41 42.30 42.30 42.30 42.30 0.6K
13:42 42.30 42.38 42.30 42.38 2.8K
13:43 42.38 42.38 42.38 42.38 0.0K
13:44 42.38 42.38 42.38 42.38 0.2K
13:45 42.38 42.41 42.38 42.41 0.8K
13:46 42.41 42.41 42.41 42.41 0.1K
13:47 42.41 42.41 42.41 42.41 0.0K
13:48 42.41 42.45 42.41 42.45 1.2K
13:49 42.45 42.45 42.40 42.40 0.6K
13:50 42.37 42.38 42.37 42.38 0.3K
13:51 42.38 42.38 42.38 42.38 0.0K
13:52 42.38 42.38 42.38 42.38 0.4K
13:53 42.38 42.38 42.38 42.38 0.2K
13:54 42.38 42.38 42.38 42.38 0.1K
13:55 42.38 42.38 42.38 42.38 0.1K
13:56 42.38 42.38 42.38 42.38 0.1K
13:57 42.39 42.41 42.39 42.41 0.6K
13:58 42.41 42.41 42.41 42.41 0.0K
13:59 42.41 42.43 42.41 42.43 0.4K
14:00 42.43 42.44 42.43 42.44 0.2K
14:01 42.44 42.44 42.44 42.44 0.0K
14:02 42.43 42.45 42.43 42.44 0.4K
14:03 42.44 42.44 42.44 42.44 0.2K
14:04 42.44 42.44 42.43 42.43 0.3K
14:05 42.43 42.43 42.43 42.43 0.1K
14:06 42.43 42.43 42.42 42.42 0.6K
14:07 42.42 42.42 42.39 42.39 0.4K
14:08 42.39 42.41 42.39 42.41 1.2K
14:09 42.41 42.43 42.41 42.43 0.5K
14:10 42.43 42.43 42.43 42.43 0.2K
14:11 42.43 42.43 42.43 42.43 0.1K
14:12 42.44 42.46 42.44 42.46 0.4K
14:13 42.46 42.46 42.46 42.46 0.5K
14:14 42.50 42.50 42.50 42.50 0.3K
14:15 42.48 42.50 42.48 42.50 1.4K
14:16 42.50 42.50 42.50 42.50 0.2K
14:17 42.50 42.50 42.48 42.48 2.6K
14:18 42.44 42.44 42.44 42.44 1.0K
14:19 42.44 42.44 42.44 42.44 0.3K
14:20 42.44 42.49 42.44 42.49 0.8K
14:21 42.46 42.46 42.46 42.46 0.2K
14:22 42.46 42.46 42.46 42.46 0.1K
14:23 42.50 42.50 42.50 42.50 0.4K
14:24 42.50 42.50 42.50 42.50 0.3K
14:25 42.50 42.50 42.50 42.50 0.0K
14:26 42.50 42.50 42.48 42.49 0.5K
14:27 42.49 42.49 42.48 42.48 2.9K
14:28 42.48 42.50 42.48 42.48 2.9K
14:29 42.45 42.45 42.42 42.42 5.1K
14:30 42.42 42.44 42.42 42.44 0.4K
14:31 42.44 42.44 42.44 42.44 0.0K
14:32 42.44 42.44 42.44 42.44 0.2K
14:33 42.44 42.44 42.44 42.44 0.0K
14:34 42.44 42.47 42.44 42.47 0.7K
14:35 42.47 42.47 42.45 42.45 0.2K
14:36 42.42 42.45 42.42 42.45 1.4K
14:37 42.45 42.45 42.42 42.45 0.8K
14:38 42.45 42.45 42.43 42.43 0.5K
14:39 42.43 42.43 42.43 42.43 0.2K
14:40 42.47 42.47 42.43 42.44 1.6K
14:41 42.44 42.46 42.42 42.46 3.1K
14:42 42.46 42.48 42.46 42.48 0.7K
14:43 42.48 42.48 42.48 42.48 0.2K
14:44 42.48 42.50 42.48 42.50 1.6K
14:45 42.55 42.55 42.53 42.53 3.5K
14:46 42.53 42.59 42.53 42.59 0.7K
14:47 42.60 42.60 42.60 42.60 0.1K
14:48 42.60 42.60 42.60 42.60 2.1K
14:49 42.60 42.60 42.60 42.60 0.1K
14:50 42.60 42.60 42.60 42.60 0.4K
14:51 42.60 42.63 42.60 42.63 1.2K
14:52 42.65 42.65 42.65 42.65 0.2K
14:53 42.60 42.60 42.59 42.59 2.6K
14:54 42.58 42.58 42.58 42.58 0.2K
14:55 42.58 42.58 42.58 42.58 0.0K
14:56 42.58 42.60 42.58 42.60 0.6K
14:57 42.60 42.60 42.60 42.60 0.2K
14:58 42.60 42.62 42.60 42.62 0.6K
14:59 42.60 42.60 42.58 42.58 1.2K
15:00 42.58 42.58 42.58 42.58 0.4K
15:01 42.58 42.58 42.52 42.52 3.5K
15:02 42.54 42.54 42.54 42.54 0.2K
15:03 42.54 42.54 42.54 42.54 0.0K
15:04 42.51 42.56 42.51 42.56 0.2K
15:05 42.56 42.56 42.51 42.51 0.2K
15:06 42.51 42.56 42.51 42.56 0.2K
15:07 42.56 42.56 42.54 42.54 0.2K
15:08 42.52 42.52 42.52 42.52 0.4K
15:09 42.52 42.52 42.51 42.51 1.6K
15:10 42.51 42.51 42.51 42.51 0.1K
15:11 42.54 42.56 42.54 42.56 1.6K
15:12 42.53 42.56 42.53 42.53 3.0K
15:13 42.53 42.53 42.53 42.53 0.4K
15:14 42.53 42.53 42.50 42.50 0.7K
15:15 42.50 42.50 42.50 42.50 0.1K
15:16 42.50 42.50 42.50 42.50 0.3K
15:17 42.50 42.50 42.50 42.50 0.4K
15:18 42.52 42.52 42.52 42.52 0.2K
15:19 42.52 42.52 42.52 42.52 0.3K
15:20 42.52 42.54 42.52 42.54 0.5K
15:21 42.54 42.56 42.54 42.56 1.0K
15:22 42.55 42.57 42.55 42.56 0.7K
15:23 42.55 42.55 42.55 42.55 0.7K
15:24 42.55 42.55 42.55 42.55 1.5K
15:25 42.54 42.54 42.54 42.54 1.3K
15:26 42.54 42.54 42.54 42.54 0.3K
15:27 42.52 42.52 42.49 42.49 1.2K
15:28 42.49 42.49 42.49 42.49 0.1K
15:29 42.49 42.50 42.49 42.50 0.9K
15:30 42.50 42.51 42.50 42.50 0.6K
15:31 42.51 42.53 42.51 42.53 1.7K
15:32 42.53 42.54 42.53 42.54 0.6K
15:33 42.53 42.53 42.53 42.53 1.5K
15:34 42.53 42.53 42.53 42.53 0.3K
15:35 42.53 42.53 42.50 42.50 2.9K
15:36 42.50 42.55 42.50 42.55 0.3K
15:37 42.53 42.55 42.53 42.55 0.6K
15:38 42.55 42.55 42.51 42.52 3.2K
15:39 42.50 42.50 42.50 42.50 0.4K
15:40 42.50 42.54 42.50 42.54 2.0K
15:41 42.55 42.56 42.54 42.56 2.0K
15:42 42.55 42.57 42.55 42.55 1.0K
15:43 42.57 42.58 42.57 42.58 0.5K
15:44 42.59 42.62 42.59 42.62 11.6K
15:45 42.62 42.63 42.61 42.61 2.7K
15:46 42.61 42.63 42.61 42.63 0.5K
15:47 42.63 42.63 42.63 42.63 1.7K
15:48 42.62 42.65 42.62 42.65 0.9K
15:49 42.63 42.68 42.63 42.68 1.9K
15:50 42.68 42.69 42.68 42.69 3.1K
15:51 42.68 42.79 42.64 42.64 13.4K
15:52 42.64 42.64 42.62 42.62 1.0K
15:53 42.62 42.63 42.62 42.63 2.4K
15:54 42.63 42.64 42.63 42.64 3.6K
15:55 42.66 42.66 42.62 42.62 4.8K
15:56 42.62 42.68 42.60 42.68 9.0K
15:57 42.68 42.70 42.68 42.68 6.7K
15:58 42.69 42.70 42.69 42.69 8.1K
15:59 42.70 42.70 42.68 42.68 14.1K
16:00 42.62 42.68 42.62 42.65 122.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles