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 42.99 43.00 42.10 43.00 30.5K
09:32 42.85 42.85 42.85 42.85 0.4K
09:33 42.85 42.94 42.85 42.94 1.7K
09:34 42.94 42.94 42.94 42.94 0.1K
09:35 42.82 42.82 42.82 42.82 0.3K
09:36 42.82 42.82 42.82 42.82 0.0K
09:37 42.82 42.82 42.82 42.82 1.9K
09:38 42.82 42.82 42.82 42.82 0.1K
09:39 42.82 42.82 42.82 42.82 0.0K
09:40 42.74 42.74 42.74 42.74 0.4K
09:41 42.74 42.74 42.74 42.74 0.1K
09:42 42.74 42.80 42.74 42.80 0.9K
09:43 42.80 42.80 42.80 42.80 0.0K
09:44 42.77 42.77 42.77 42.77 0.1K
09:45 42.77 42.77 42.77 42.77 0.0K
09:46 42.77 42.81 42.77 42.81 0.8K
09:47 42.81 42.87 42.81 42.87 0.3K
09:48 42.87 42.87 42.87 42.87 0.1K
09:49 42.87 42.87 42.87 42.87 0.0K
09:50 42.87 42.87 42.87 42.87 0.1K
09:51 42.87 42.87 42.76 42.76 1.4K
09:52 42.64 42.64 42.64 42.64 0.7K
09:53 42.64 42.78 42.64 42.78 0.8K
09:54 42.78 42.78 42.68 42.68 1.5K
09:55 42.66 42.66 42.66 42.66 0.6K
09:56 42.73 42.73 42.73 42.73 0.3K
09:57 42.73 42.73 42.73 42.73 0.0K
09:58 42.68 42.68 42.68 42.68 0.9K
09:59 42.60 42.66 42.60 42.66 0.9K
10:00 42.61 42.61 42.61 42.61 0.5K
10:01 42.51 42.51 42.51 42.51 0.7K
10:02 42.51 42.51 42.51 42.51 0.4K
10:03 42.56 42.56 42.56 42.56 0.4K
10:04 42.56 42.56 42.56 42.56 0.1K
10:05 42.56 42.56 42.56 42.56 0.0K
10:06 42.56 42.56 42.48 42.48 0.2K
10:07 42.48 42.54 42.48 42.54 0.3K
10:08 42.54 42.54 42.48 42.48 0.3K
10:09 42.48 42.48 42.48 42.48 0.1K
10:10 42.48 42.48 42.48 42.48 0.0K
10:11 42.54 42.55 42.54 42.55 0.6K
10:12 42.55 42.55 42.54 42.54 0.5K
10:13 42.54 42.58 42.54 42.58 0.3K
10:14 42.60 42.62 42.60 42.62 1.9K
10:15 42.62 42.62 42.56 42.56 0.6K
10:16 42.56 42.56 42.56 42.56 0.0K
10:17 42.56 42.56 42.56 42.56 0.2K
10:18 42.56 42.56 42.56 42.56 0.0K
10:19 42.62 42.62 42.62 42.62 0.3K
10:20 42.62 42.62 42.58 42.58 1.1K
10:21 42.58 42.58 42.58 42.58 0.0K
10:22 42.58 42.58 42.49 42.49 0.7K
10:23 42.48 42.48 42.48 42.48 0.5K
10:24 42.48 42.48 42.43 42.48 0.9K
10:25 42.48 42.48 42.39 42.39 0.8K
10:26 42.41 42.42 42.41 42.41 1.8K
10:27 42.41 42.45 42.41 42.45 0.2K
10:28 42.45 42.45 42.39 42.39 0.3K
10:29 42.35 42.35 42.35 42.35 0.3K
10:30 42.35 42.35 42.35 42.35 0.5K
10:31 42.35 42.35 42.35 42.35 0.2K
10:32 42.35 42.35 42.35 42.35 0.1K
10:33 42.35 42.35 42.35 42.35 0.0K
10:34 42.39 42.41 42.39 42.41 0.6K
10:35 42.41 42.41 42.41 42.41 0.4K
10:36 42.44 42.44 42.44 42.44 1.6K
10:37 42.44 42.44 42.44 42.44 0.9K
10:38 42.33 42.38 42.33 42.38 0.3K
10:39 42.38 42.38 42.38 42.38 0.0K
10:40 42.38 42.38 42.38 42.38 0.0K
10:41 42.35 42.35 42.35 42.35 0.2K
10:42 42.35 42.35 42.35 42.35 0.0K
10:43 42.35 42.35 42.35 42.35 0.1K
10:44 42.35 42.35 42.35 42.35 0.0K
10:45 42.35 42.35 42.35 42.35 0.0K
10:46 42.33 42.43 42.30 42.43 4.3K
10:47 42.43 42.43 42.43 42.43 0.2K
10:48 42.43 42.43 42.43 42.43 0.1K
10:49 42.43 42.43 42.43 42.43 0.1K
10:50 42.43 42.43 42.43 42.43 0.0K
10:51 42.43 42.43 42.39 42.39 0.5K
10:52 42.39 42.39 42.39 42.39 0.1K
10:53 42.39 42.39 42.38 42.38 0.8K
10:54 42.38 42.38 42.38 42.38 0.0K
10:55 42.38 42.38 42.38 42.38 0.0K
10:56 42.38 42.38 42.38 42.38 0.0K
10:57 42.38 42.38 42.35 42.35 0.9K
10:58 42.30 42.31 42.30 42.31 0.9K
10:59 42.31 42.31 42.31 42.31 0.5K
11:00 42.31 42.33 42.31 42.33 0.7K
11:01 42.33 42.33 42.33 42.33 0.1K
11:02 42.33 42.33 42.33 42.33 0.0K
11:03 42.33 42.33 42.33 42.33 0.1K
11:04 42.26 42.29 42.26 42.29 0.9K
11:05 42.29 42.29 42.29 42.29 0.0K
11:06 42.29 42.29 42.29 42.29 0.1K
11:07 42.29 42.29 42.29 42.29 0.1K
11:08 42.31 42.34 42.31 42.34 1.1K
11:09 42.34 42.34 42.34 42.34 0.1K
11:10 42.34 42.34 42.34 42.34 0.0K
11:11 42.34 42.34 42.34 42.34 0.0K
11:12 42.34 42.34 42.34 42.34 0.4K
11:13 42.34 42.42 42.34 42.42 0.5K
11:14 42.41 42.41 42.41 42.41 0.3K
11:15 42.41 42.41 42.41 42.41 0.0K
11:16 42.41 42.43 42.41 42.43 1.1K
11:17 42.43 42.43 42.39 42.39 1.1K
11:18 42.39 42.39 42.39 42.39 0.1K
11:19 42.39 42.39 42.39 42.39 0.6K
11:20 42.39 42.40 42.39 42.40 0.3K
11:21 42.40 42.40 42.40 42.40 0.2K
11:22 42.40 42.40 42.40 42.40 0.0K
11:23 42.40 42.41 42.40 42.41 0.3K
11:24 42.40 42.43 42.40 42.40 2.5K
11:25 42.43 42.44 42.43 42.44 0.8K
11:26 42.44 42.55 42.44 42.55 1.9K
11:27 42.55 42.55 42.53 42.53 0.8K
11:28 42.53 42.53 42.53 42.53 0.1K
11:29 42.53 42.53 42.53 42.53 0.1K
11:30 42.53 42.53 42.53 42.53 0.3K
11:31 42.53 42.60 42.53 42.58 1.2K
11:32 42.65 42.66 42.65 42.66 1.3K
11:33 42.66 42.67 42.66 42.67 0.9K
11:34 42.67 42.67 42.67 42.67 0.0K
11:35 42.70 42.72 42.70 42.72 0.7K
11:36 42.72 42.72 42.72 42.72 0.0K
11:37 42.76 42.76 42.76 42.76 0.8K
11:38 42.76 42.77 42.76 42.77 0.4K
11:39 42.71 42.71 42.68 42.68 0.8K
11:40 42.68 42.68 42.68 42.68 0.1K
11:41 42.68 42.70 42.68 42.70 0.4K
11:42 42.70 42.70 42.67 42.67 1.7K
11:43 42.67 42.67 42.67 42.67 0.0K
11:44 42.67 42.67 42.67 42.67 0.1K
11:45 42.67 42.67 42.66 42.66 0.4K
11:46 42.66 42.66 42.64 42.64 0.3K
11:47 42.64 42.64 42.64 42.64 0.1K
11:48 42.64 42.64 42.64 42.64 0.1K
11:49 42.64 42.64 42.64 42.64 0.0K
11:50 42.64 42.64 42.64 42.64 0.1K
11:51 42.64 42.64 42.58 42.58 0.6K
11:52 42.58 42.60 42.58 42.60 0.6K
11:53 42.60 42.60 42.60 42.60 0.1K
11:54 42.60 42.60 42.60 42.60 0.3K
11:55 42.60 42.61 42.60 42.60 0.6K
11:56 42.60 42.60 42.57 42.57 0.4K
11:57 42.57 42.57 42.57 42.57 0.1K
11:58 42.57 42.57 42.57 42.57 0.0K
11:59 42.57 42.57 42.57 42.57 0.0K
12:00 42.57 42.63 42.57 42.63 0.6K
12:01 42.63 42.63 42.63 42.63 0.6K
12:02 42.63 42.64 42.63 42.64 6.4K
12:03 42.64 42.64 42.62 42.62 0.8K
12:04 42.62 42.62 42.62 42.62 0.1K
12:05 42.62 42.65 42.62 42.65 0.3K
12:06 42.65 42.65 42.65 42.65 0.1K
12:07 42.65 42.65 42.65 42.65 0.1K
12:08 42.65 42.67 42.65 42.67 0.4K
12:09 42.67 42.68 42.63 42.63 2.3K
12:10 42.64 42.64 42.64 42.64 0.3K
12:11 42.64 42.64 42.64 42.64 0.1K
12:12 42.59 42.62 42.59 42.62 2.2K
12:13 42.62 42.62 42.62 42.62 0.3K
12:14 42.62 42.62 42.62 42.62 0.0K
12:15 42.62 42.62 42.62 42.62 0.0K
12:16 42.62 42.62 42.62 42.62 0.0K
12:17 42.62 42.64 42.62 42.63 0.3K
12:18 42.63 42.63 42.63 42.63 1.4K
12:19 42.63 42.63 42.62 42.62 1.4K
12:20 42.62 42.62 42.60 42.60 0.2K
12:21 42.60 42.60 42.55 42.55 0.4K
12:22 42.55 42.55 42.55 42.55 0.3K
12:23 42.55 42.55 42.55 42.55 0.2K
12:24 42.55 42.55 42.55 42.55 0.0K
12:25 42.55 42.57 42.54 42.54 0.8K
12:26 42.54 42.54 42.54 42.54 0.5K
12:27 42.54 42.59 42.54 42.59 0.5K
12:28 42.59 42.60 42.59 42.60 0.9K
12:29 42.59 42.62 42.59 42.62 0.4K
12:30 42.59 42.60 42.59 42.60 0.6K
12:31 42.60 42.60 42.59 42.59 0.2K
12:32 42.60 42.60 42.60 42.60 0.3K
12:33 42.60 42.60 42.54 42.54 0.7K
12:34 42.54 42.54 42.54 42.54 0.5K
12:35 42.54 42.54 42.54 42.54 0.1K
12:36 42.54 42.56 42.54 42.56 3.1K
12:37 42.60 42.60 42.60 42.60 4.2K
12:38 42.60 42.60 42.56 42.56 0.5K
12:39 42.56 42.56 42.56 42.56 0.1K
12:40 42.56 42.59 42.56 42.59 0.6K
12:41 42.59 42.59 42.59 42.59 0.2K
12:42 42.59 42.59 42.59 42.59 0.1K
12:43 42.59 42.59 42.59 42.59 1.1K
12:44 42.59 42.59 42.59 42.59 0.0K
12:45 42.59 42.59 42.59 42.59 0.0K
12:46 42.59 42.59 42.53 42.54 1.2K
12:47 42.54 42.54 42.54 42.54 0.2K
12:48 42.54 42.54 42.54 42.54 0.1K
12:49 42.54 42.54 42.54 42.54 0.0K
12:50 42.54 42.54 42.43 42.43 3.9K
12:51 42.43 42.44 42.43 42.44 0.2K
12:52 42.44 42.44 42.41 42.41 2.4K
12:53 42.41 42.41 42.40 42.40 0.4K
12:54 42.43 42.43 42.43 42.43 2.0K
12:55 42.43 42.43 42.40 42.40 0.7K
12:56 42.40 42.40 42.40 42.40 0.6K
12:57 42.40 42.41 42.40 42.41 0.3K
12:58 42.41 42.41 42.41 42.41 0.4K
12:59 42.41 42.41 42.41 42.41 0.4K
13:00 42.41 42.41 42.41 42.41 0.2K
13:01 42.41 42.43 42.41 42.43 0.6K
13:02 42.43 42.43 42.38 42.38 1.0K
13:03 42.38 42.38 42.38 42.38 0.5K
13:04 42.41 42.41 42.41 42.41 0.1K
13:05 42.41 42.41 42.39 42.39 0.2K
13:06 42.39 42.39 42.39 42.39 0.3K
13:07 42.43 42.43 42.38 42.38 0.9K
13:08 42.38 42.38 42.35 42.35 1.9K
13:09 42.36 42.36 42.26 42.26 2.5K
13:10 42.26 42.29 42.26 42.29 0.3K
13:11 42.28 42.28 42.28 42.28 0.3K
13:12 42.28 42.28 42.26 42.26 0.8K
13:13 42.26 42.26 42.26 42.26 0.4K
13:14 42.26 42.26 42.23 42.23 0.6K
13:15 42.23 42.30 42.23 42.30 2.5K
13:16 42.33 42.38 42.33 42.38 1.5K
13:17 42.43 42.43 42.40 42.40 1.3K
13:18 42.40 42.42 42.37 42.42 1.9K
13:19 42.42 42.43 42.40 42.40 1.0K
13:20 42.38 42.38 42.38 42.38 0.2K
13:21 42.38 42.38 42.37 42.37 0.1K
13:22 42.37 42.37 42.34 42.34 0.2K
13:23 42.35 42.35 42.35 42.35 0.2K
13:24 42.35 42.35 42.35 42.35 0.0K
13:25 42.35 42.35 42.35 42.35 0.0K
13:26 42.35 42.35 42.35 42.35 0.4K
13:27 42.35 42.35 42.32 42.32 0.9K
13:28 42.32 42.32 42.32 42.32 0.2K
13:29 42.31 42.32 42.30 42.30 1.7K
13:30 42.30 42.30 42.30 42.30 0.0K
13:31 42.30 42.30 42.30 42.30 0.1K
13:32 42.30 42.30 42.30 42.30 0.1K
13:33 42.21 42.21 42.21 42.21 0.4K
13:34 42.21 42.23 42.21 42.23 1.6K
13:35 42.23 42.23 42.23 42.23 0.1K
13:36 42.24 42.28 42.24 42.28 0.7K
13:37 42.28 42.28 42.27 42.27 1.2K
13:38 42.30 42.30 42.30 42.30 0.6K
13:39 42.30 42.37 42.30 42.35 1.3K
13:40 42.35 42.35 42.32 42.32 0.5K
13:41 42.32 42.32 42.32 42.32 0.0K
13:42 42.32 42.32 42.32 42.32 0.4K
13:43 42.28 42.28 42.28 42.28 0.2K
13:44 42.28 42.28 42.27 42.27 0.2K
13:45 42.27 42.32 42.27 42.32 0.7K
13:46 42.31 42.31 42.31 42.31 0.4K
13:47 42.31 42.31 42.31 42.31 0.2K
13:48 42.30 42.30 42.30 42.30 0.2K
13:49 42.30 42.30 42.30 42.30 0.0K
13:50 42.30 42.30 42.30 42.30 0.1K
13:51 42.30 42.30 42.30 42.30 0.1K
13:52 42.30 42.33 42.30 42.33 0.1K
13:53 42.33 42.33 42.33 42.33 0.1K
13:54 42.33 42.33 42.33 42.33 0.2K
13:55 42.33 42.33 42.33 42.33 0.0K
13:56 42.33 42.33 42.33 42.33 0.1K
13:57 42.33 42.33 42.33 42.33 0.3K
13:58 42.33 42.33 42.33 42.33 0.0K
13:59 42.33 42.33 42.31 42.32 0.7K
14:00 42.32 42.32 42.32 42.32 0.2K
14:01 42.32 42.32 42.32 42.32 0.3K
14:02 42.32 42.32 42.27 42.27 0.7K
14:03 42.27 42.29 42.27 42.29 1.9K
14:04 42.29 42.29 42.29 42.29 0.8K
14:05 42.29 42.29 42.29 42.29 0.1K
14:06 42.29 42.29 42.29 42.29 0.0K
14:07 42.29 42.29 42.29 42.29 0.0K
14:08 42.29 42.29 42.29 42.29 0.0K
14:09 42.29 42.30 42.29 42.30 0.4K
14:10 42.29 42.31 42.27 42.27 8.2K
14:11 42.27 42.27 42.27 42.27 1.5K
14:12 42.24 42.27 42.24 42.27 1.1K
14:13 42.27 42.27 42.24 42.26 2.1K
14:14 42.28 42.28 42.28 42.28 0.7K
14:15 42.29 42.31 42.29 42.31 2.8K
14:16 42.30 42.31 42.24 42.24 1.4K
14:17 42.24 42.27 42.24 42.27 0.5K
14:18 42.27 42.27 42.25 42.26 0.3K
14:19 42.26 42.26 42.25 42.25 0.3K
14:20 42.25 42.25 42.23 42.23 1.0K
14:21 42.23 42.25 42.23 42.25 0.5K
14:22 42.25 42.25 42.25 42.25 0.2K
14:23 42.25 42.25 42.24 42.24 0.6K
14:24 42.21 42.21 42.17 42.17 0.9K
14:25 42.17 42.21 42.17 42.21 0.8K
14:26 42.21 42.21 42.21 42.21 0.0K
14:27 42.21 42.21 42.21 42.21 0.6K
14:28 42.20 42.23 42.20 42.23 1.0K
14:29 42.23 42.23 42.23 42.23 0.0K
14:30 42.23 42.23 42.22 42.23 3.3K
14:31 42.25 42.26 42.25 42.26 2.1K
14:32 42.26 42.26 42.23 42.23 0.8K
14:33 42.23 42.23 42.19 42.19 1.0K
14:34 42.19 42.19 42.19 42.19 0.1K
14:35 42.19 42.19 42.15 42.15 0.7K
14:36 42.15 42.15 42.15 42.15 0.2K
14:37 42.15 42.17 42.15 42.17 1.0K
14:38 42.17 42.17 42.16 42.16 0.1K
14:39 42.16 42.20 42.16 42.20 1.1K
14:40 42.17 42.18 42.16 42.16 1.6K
14:41 42.16 42.16 42.16 42.16 0.0K
14:42 42.13 42.14 42.13 42.14 1.1K
14:43 42.14 42.14 42.14 42.14 0.0K
14:44 42.15 42.15 42.15 42.15 0.3K
14:45 42.14 42.14 42.14 42.14 0.6K
14:46 42.14 42.16 42.14 42.16 0.3K
14:47 42.16 42.16 42.16 42.16 0.3K
14:48 42.16 42.16 42.15 42.15 0.8K
14:49 42.15 42.15 42.15 42.15 0.2K
14:50 42.16 42.16 42.16 42.16 0.5K
14:51 42.16 42.21 42.16 42.21 0.2K
14:52 42.24 42.26 42.24 42.26 1.1K
14:53 42.26 42.31 42.26 42.31 3.0K
14:54 42.31 42.31 42.31 42.31 0.5K
14:55 42.31 42.31 42.31 42.31 0.1K
14:56 42.31 42.33 42.31 42.33 0.8K
14:57 42.36 42.36 42.33 42.33 2.2K
14:58 42.33 42.33 42.32 42.32 0.5K
14:59 42.32 42.34 42.32 42.34 0.4K
15:00 42.34 42.34 42.31 42.31 1.4K
15:01 42.30 42.30 42.29 42.29 1.1K
15:02 42.29 42.30 42.29 42.30 0.9K
15:03 42.30 42.31 42.30 42.31 0.4K
15:04 42.31 42.31 42.31 42.31 0.1K
15:05 42.31 42.31 42.28 42.28 1.2K
15:06 42.28 42.28 42.27 42.27 0.2K
15:07 42.27 42.27 42.27 42.27 0.2K
15:08 42.27 42.27 42.27 42.27 0.2K
15:09 42.27 42.30 42.27 42.29 0.5K
15:10 42.29 42.29 42.25 42.25 1.5K
15:11 42.25 42.25 42.25 42.25 0.5K
15:12 42.25 42.25 42.22 42.22 0.7K
15:13 42.22 42.22 42.22 42.22 0.3K
15:14 42.28 42.28 42.26 42.26 2.6K
15:15 42.26 42.26 42.26 42.26 0.3K
15:16 42.26 42.27 42.26 42.27 0.3K
15:17 42.27 42.28 42.27 42.27 0.4K
15:18 42.27 42.27 42.25 42.25 1.3K
15:19 42.27 42.27 42.27 42.27 0.3K
15:20 42.27 42.27 42.27 42.27 0.4K
15:21 42.27 42.27 42.25 42.25 0.7K
15:22 42.27 42.28 42.27 42.28 1.0K
15:23 42.28 42.31 42.28 42.31 1.4K
15:24 42.34 42.34 42.31 42.31 1.9K
15:25 42.31 42.31 42.29 42.31 1.8K
15:26 42.31 42.31 42.30 42.30 1.3K
15:27 42.30 42.30 42.29 42.29 1.5K
15:28 42.29 42.29 42.26 42.26 0.8K
15:29 42.26 42.28 42.26 42.28 1.5K
15:30 42.28 42.28 42.28 42.28 0.6K
15:31 42.28 42.33 42.28 42.33 2.8K
15:32 42.33 42.33 42.33 42.33 0.7K
15:33 42.33 42.34 42.33 42.34 0.5K
15:34 42.36 42.36 42.31 42.31 3.3K
15:35 42.31 42.33 42.31 42.33 1.1K
15:36 42.36 42.36 42.32 42.32 3.7K
15:37 42.32 42.33 42.32 42.32 0.3K
15:38 42.32 42.32 42.30 42.30 1.1K
15:39 42.30 42.31 42.29 42.31 0.6K
15:40 42.31 42.35 42.31 42.35 1.1K
15:41 42.35 42.36 42.35 42.36 1.0K
15:42 42.36 42.36 42.33 42.33 1.6K
15:43 42.31 42.32 42.30 42.32 3.3K
15:44 42.31 42.31 42.28 42.30 4.6K
15:45 42.30 42.31 42.30 42.30 1.0K
15:46 42.31 42.32 42.31 42.32 1.0K
15:47 42.32 42.32 42.31 42.31 1.3K
15:48 42.31 42.33 42.31 42.33 1.1K
15:49 42.33 42.35 42.33 42.33 2.0K
15:50 42.33 42.35 42.33 42.35 1.7K
15:51 42.34 42.35 42.32 42.33 10.4K
15:52 42.30 42.32 42.30 42.32 1.5K
15:53 42.32 42.35 42.32 42.35 4.5K
15:54 42.31 42.31 42.31 42.31 2.6K
15:55 42.31 42.31 42.27 42.28 5.2K
15:56 42.28 42.33 42.26 42.33 9.9K
15:57 42.32 42.36 42.32 42.36 10.2K
15:58 42.35 42.36 42.30 42.30 12.4K
15:59 42.30 42.32 42.30 42.31 8.4K
16:00 42.34 42.34 42.25 42.29 155.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles