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 42.45 42.45 42.40 42.40 5.0K
09:32 42.40 42.40 42.40 42.40 0.0K
09:33 42.40 42.40 42.40 42.40 0.0K
09:34 42.40 42.40 42.40 42.40 0.1K
09:35 42.40 42.40 42.35 42.35 0.0K
09:36 42.28 42.28 42.28 42.28 1.0K
09:37 42.28 42.28 42.28 42.28 0.1K
09:38 42.28 42.28 42.28 42.28 0.3K
09:39 42.28 42.28 42.28 42.28 0.0K
09:40 42.28 42.28 42.28 42.28 0.1K
09:41 42.28 42.28 42.26 42.26 0.4K
09:42 42.32 42.32 42.22 42.22 3.1K
09:43 42.21 42.21 42.21 42.21 0.9K
09:44 42.21 42.21 42.21 42.21 0.0K
09:45 42.21 42.21 42.21 42.21 0.0K
09:46 42.26 42.26 42.26 42.26 3.2K
09:47 42.26 42.26 42.21 42.21 0.5K
09:48 42.21 42.21 42.15 42.15 0.6K
09:49 42.11 42.11 42.11 42.11 1.2K
09:50 42.11 42.11 42.11 42.11 0.1K
09:51 42.11 42.11 42.10 42.10 0.8K
09:52 42.10 42.13 42.10 42.13 0.5K
09:53 42.13 42.13 42.10 42.10 0.9K
09:54 42.10 42.10 42.10 42.10 0.2K
09:55 42.10 42.10 42.04 42.07 2.6K
09:56 42.07 42.07 42.07 42.07 0.0K
09:57 42.07 42.07 42.07 42.07 0.2K
09:58 42.17 42.18 42.17 42.18 6.4K
09:59 42.18 42.18 42.16 42.16 0.5K
10:00 42.11 42.11 42.04 42.04 1.3K
10:01 42.09 42.10 42.09 42.10 1.3K
10:02 42.13 42.13 42.13 42.13 0.2K
10:03 42.13 42.13 42.13 42.13 0.0K
10:04 42.02 42.04 42.02 42.04 2.0K
10:05 42.04 42.04 41.99 41.99 3.7K
10:06 41.99 42.00 41.97 41.97 1.6K
10:07 41.98 42.01 41.98 42.01 2.8K
10:08 42.01 42.03 41.97 41.97 7.1K
10:09 41.95 42.05 41.95 42.02 8.3K
10:10 42.02 42.07 42.02 42.04 12.8K
10:11 42.04 42.06 42.04 42.06 1.2K
10:12 42.06 42.06 42.04 42.04 2.8K
10:13 42.04 42.04 41.97 41.97 2.0K
10:14 41.97 41.97 41.90 41.90 0.3K
10:15 41.88 41.94 41.88 41.94 0.6K
10:16 41.94 41.94 41.94 41.94 0.6K
10:17 41.94 41.95 41.94 41.95 0.4K
10:18 41.95 41.95 41.95 41.95 0.0K
10:19 41.95 41.95 41.95 41.95 0.1K
10:20 41.95 41.95 41.94 41.94 0.7K
10:21 41.94 41.94 41.94 41.94 0.4K
10:22 41.93 41.96 41.93 41.96 1.4K
10:23 41.96 41.96 41.96 41.96 0.0K
10:24 41.96 42.05 41.96 42.05 0.7K
10:25 42.05 42.05 42.05 42.05 0.1K
10:26 42.05 42.05 41.94 41.94 1.3K
10:27 41.94 41.94 41.94 41.94 0.8K
10:28 41.97 41.97 41.97 41.97 0.3K
10:29 41.97 41.97 41.97 41.97 0.2K
10:30 41.97 41.97 41.97 41.97 0.1K
10:31 41.97 41.97 41.85 41.86 1.0K
10:32 41.86 41.86 41.86 41.86 0.9K
10:33 41.86 41.86 41.86 41.86 0.3K
10:34 41.86 41.86 41.86 41.86 0.2K
10:35 41.86 41.86 41.86 41.86 0.0K
10:36 41.84 41.84 41.80 41.80 0.3K
10:37 41.80 41.80 41.80 41.80 0.0K
10:38 41.80 41.80 41.79 41.79 0.5K
10:39 41.83 41.85 41.77 41.77 2.9K
10:40 41.77 41.81 41.77 41.81 0.4K
10:41 41.77 41.80 41.76 41.80 0.7K
10:42 41.80 41.80 41.80 41.80 0.4K
10:43 41.80 41.80 41.80 41.80 0.1K
10:44 41.80 41.84 41.80 41.84 1.1K
10:45 41.84 41.84 41.84 41.84 0.2K
10:46 41.84 41.84 41.84 41.84 0.1K
10:47 41.75 41.75 41.75 41.75 0.3K
10:48 41.75 41.76 41.75 41.76 0.6K
10:49 41.76 41.76 41.76 41.76 0.5K
10:50 41.76 41.76 41.72 41.72 0.4K
10:51 41.77 41.77 41.77 41.77 0.7K
10:52 41.74 41.74 41.74 41.74 0.6K
10:53 41.74 41.74 41.74 41.74 7.6K
10:54 41.74 41.74 41.62 41.62 1.6K
10:55 41.62 41.62 41.60 41.60 0.5K
10:56 41.60 41.60 41.60 41.60 1.7K
10:57 41.60 41.60 41.60 41.60 0.2K
10:58 41.60 41.60 41.50 41.51 1.0K
10:59 41.51 41.52 41.51 41.52 0.5K
11:00 41.52 41.61 41.51 41.61 3.5K
11:01 41.61 41.61 41.60 41.60 0.4K
11:02 41.60 41.60 41.60 41.60 0.3K
11:03 41.60 41.60 41.60 41.60 0.0K
11:04 41.56 41.56 41.56 41.56 0.9K
11:05 41.56 41.63 41.56 41.63 0.6K
11:06 41.63 41.63 41.63 41.63 0.0K
11:07 41.57 41.57 41.57 41.57 0.3K
11:08 41.57 41.68 41.57 41.68 3.2K
11:09 41.68 41.68 41.64 41.65 0.4K
11:10 41.65 41.65 41.65 41.65 0.1K
11:11 41.65 41.65 41.65 41.65 0.1K
11:12 41.65 41.65 41.63 41.63 0.6K
11:13 41.63 41.63 41.63 41.63 0.2K
11:14 41.63 41.68 41.63 41.68 0.5K
11:15 41.68 41.68 41.68 41.68 0.3K
11:16 41.68 41.68 41.60 41.60 1.6K
11:17 41.60 41.60 41.60 41.60 0.6K
11:18 41.60 41.60 41.60 41.60 0.5K
11:19 41.60 41.60 41.60 41.60 0.0K
11:20 41.60 41.60 41.60 41.60 0.0K
11:21 41.60 41.61 41.60 41.61 0.5K
11:22 41.61 41.61 41.61 41.61 0.0K
11:23 41.61 41.61 41.61 41.61 0.2K
11:24 41.61 41.63 41.61 41.63 0.4K
11:25 41.63 41.63 41.63 41.63 0.0K
11:26 41.63 41.63 41.63 41.63 0.1K
11:27 41.63 41.63 41.60 41.60 0.4K
11:28 41.60 41.60 41.60 41.60 0.4K
11:29 41.60 41.62 41.60 41.62 0.3K
11:30 41.62 41.62 41.62 41.62 0.0K
11:31 41.62 41.62 41.60 41.60 0.4K
11:32 41.60 41.60 41.60 41.60 0.3K
11:33 41.60 41.60 41.60 41.60 0.1K
11:34 41.60 41.60 41.60 41.60 0.0K
11:35 41.60 41.60 41.60 41.60 0.0K
11:36 41.60 41.60 41.60 41.60 0.1K
11:37 41.65 41.68 41.65 41.68 2.2K
11:38 41.66 41.66 41.65 41.65 1.4K
11:39 41.64 41.64 41.64 41.64 0.8K
11:40 41.64 41.64 41.64 41.64 0.0K
11:41 41.64 41.67 41.63 41.67 1.3K
11:42 41.67 41.67 41.67 41.67 0.1K
11:43 41.68 41.68 41.65 41.66 1.7K
11:44 41.65 41.65 41.61 41.64 2.5K
11:45 41.64 41.64 41.64 41.64 0.0K
11:46 41.64 41.68 41.63 41.68 1.9K
11:47 41.68 41.68 41.63 41.63 1.4K
11:48 41.64 41.64 41.64 41.64 0.6K
11:49 41.64 41.65 41.64 41.65 1.2K
11:50 41.65 41.65 41.65 41.65 0.2K
11:51 41.62 41.66 41.60 41.66 3.8K
11:52 41.66 41.66 41.66 41.66 0.4K
11:53 41.62 41.65 41.62 41.65 1.0K
11:54 41.65 41.65 41.65 41.65 0.5K
11:55 41.65 41.66 41.65 41.66 1.0K
11:56 41.63 41.63 41.63 41.63 0.6K
11:57 41.63 41.63 41.63 41.63 0.2K
11:58 41.63 41.63 41.60 41.60 0.8K
11:59 41.60 41.60 41.59 41.59 0.4K
12:00 41.59 41.60 41.59 41.60 0.3K
12:01 41.60 41.60 41.58 41.58 0.3K
12:02 41.59 41.59 41.57 41.57 0.3K
12:03 41.57 41.57 41.57 41.57 0.2K
12:04 41.57 41.60 41.57 41.59 0.3K
12:05 41.59 41.59 41.59 41.59 0.2K
12:06 41.66 41.66 41.66 41.66 0.1K
12:07 41.66 41.66 41.64 41.66 3.7K
12:08 41.66 41.66 41.63 41.65 2.0K
12:09 41.65 41.65 41.65 41.65 0.0K
12:10 41.65 41.65 41.65 41.65 0.6K
12:11 41.65 41.76 41.65 41.76 1.6K
12:12 41.76 41.76 41.76 41.76 2.0K
12:13 41.76 41.76 41.76 41.76 0.5K
12:14 41.76 41.77 41.76 41.76 3.9K
12:15 41.76 41.76 41.76 41.76 0.3K
12:16 41.88 41.94 41.88 41.94 4.5K
12:17 41.94 41.94 41.94 41.94 0.1K
12:18 42.05 42.08 42.05 42.08 0.6K
12:19 42.10 42.10 42.05 42.05 2.7K
12:20 42.05 42.05 42.05 42.05 0.2K
12:21 42.05 42.05 42.05 42.05 0.0K
12:22 42.05 42.05 42.05 42.05 0.0K
12:23 41.99 41.99 41.99 41.99 2.5K
12:24 41.99 42.05 41.99 42.05 0.3K
12:25 42.05 42.05 42.05 42.05 0.2K
12:26 42.05 42.05 42.05 42.05 0.0K
12:27 42.05 42.05 42.05 42.05 0.2K
12:28 42.05 42.05 42.05 42.05 0.1K
12:29 42.05 42.05 42.05 42.05 0.7K
12:30 42.05 42.08 42.05 42.08 0.3K
12:31 42.08 42.08 42.04 42.04 0.2K
12:32 42.04 42.04 42.04 42.04 0.1K
12:33 42.04 42.05 42.04 42.04 0.7K
12:34 42.05 42.05 42.05 42.05 0.3K
12:35 42.05 42.12 42.05 42.12 3.8K
12:36 42.07 42.07 42.07 42.07 1.2K
12:37 42.07 42.15 42.07 42.15 0.9K
12:38 42.15 42.15 42.15 42.15 0.6K
12:39 42.15 42.16 42.15 42.16 1.0K
12:40 42.15 42.16 42.14 42.14 1.6K
12:41 42.14 42.14 42.10 42.10 0.8K
12:42 42.10 42.18 42.10 42.18 1.4K
12:43 42.17 42.17 42.09 42.09 2.9K
12:44 42.09 42.09 42.08 42.08 0.7K
12:45 42.08 42.08 42.06 42.06 0.2K
12:46 42.06 42.06 42.06 42.06 0.1K
12:47 42.06 42.06 42.06 42.06 0.0K
12:48 42.06 42.06 42.06 42.06 0.1K
12:49 42.06 42.09 42.06 42.09 0.2K
12:50 42.09 42.09 42.09 42.09 0.8K
12:51 42.09 42.09 42.04 42.07 2.3K
12:52 42.07 42.07 42.06 42.06 0.6K
12:53 42.06 42.06 42.06 42.06 0.3K
12:54 42.06 42.06 42.05 42.05 0.6K
12:55 42.05 42.05 42.05 42.05 0.4K
12:56 42.05 42.05 42.05 42.05 0.1K
12:57 42.05 42.10 42.05 42.07 6.4K
12:58 42.07 42.08 42.07 42.08 2.9K
12:59 42.08 42.08 42.07 42.07 2.0K
13:00 42.07 42.07 42.05 42.07 3.1K
13:01 42.07 42.07 42.07 42.07 0.8K
13:02 42.02 42.03 42.01 42.01 8.9K
13:03 42.01 42.01 41.98 41.98 1.7K
13:04 41.98 41.98 41.98 41.98 0.3K
13:05 41.98 41.98 41.98 41.98 1.7K
13:06 41.96 41.98 41.96 41.98 4.5K
13:07 41.98 41.98 41.95 41.95 5.3K
13:08 41.95 41.99 41.95 41.99 5.7K
13:09 41.99 41.99 41.99 41.99 0.1K
13:10 41.99 41.99 41.99 41.99 1.3K
13:11 41.99 42.02 41.99 42.02 2.0K
13:12 42.02 42.02 41.98 41.98 0.3K
13:13 41.98 42.03 41.98 42.03 3.2K
13:14 42.03 42.07 42.03 42.07 0.7K
13:15 42.07 42.07 42.07 42.07 1.1K
13:16 42.07 42.08 42.07 42.08 1.1K
13:17 42.08 42.16 42.08 42.13 1.3K
13:18 42.13 42.17 42.13 42.17 1.6K
13:19 42.17 42.17 42.17 42.17 1.0K
13:20 42.17 42.17 42.17 42.17 0.3K
13:21 42.17 42.19 42.17 42.19 0.2K
13:22 42.14 42.21 42.14 42.20 4.5K
13:23 42.20 42.20 42.20 42.20 0.1K
13:24 42.25 42.25 42.21 42.21 2.6K
13:25 42.21 42.21 42.21 42.21 0.4K
13:26 42.21 42.21 42.21 42.21 0.3K
13:27 42.21 42.21 42.21 42.21 1.2K
13:28 42.21 42.25 42.20 42.20 0.9K
13:29 42.20 42.20 42.20 42.20 0.5K
13:30 42.18 42.18 42.18 42.18 0.9K
13:31 42.18 42.19 42.18 42.19 4.7K
13:32 42.19 42.19 42.10 42.10 4.6K
13:33 42.08 42.08 42.05 42.05 5.6K
13:34 42.05 42.13 42.05 42.13 7.3K
13:35 42.13 42.20 42.13 42.20 0.5K
13:36 42.20 42.20 42.20 42.20 0.0K
13:37 42.20 42.20 42.18 42.20 1.0K
13:38 42.20 42.20 42.20 42.20 0.0K
13:39 42.25 42.25 42.25 42.25 0.7K
13:40 42.25 42.25 42.16 42.16 2.3K
13:41 42.20 42.20 42.20 42.20 2.2K
13:42 42.20 42.20 42.11 42.15 2.4K
13:43 42.15 42.15 42.10 42.10 1.2K
13:44 42.10 42.10 42.10 42.10 1.4K
13:45 42.10 42.10 42.08 42.08 0.1K
13:46 42.08 42.10 42.08 42.10 0.9K
13:47 42.10 42.10 42.06 42.06 1.8K
13:48 42.03 42.04 42.03 42.03 7.3K
13:49 42.03 42.03 42.03 42.03 0.1K
13:50 42.03 42.03 42.00 42.00 0.2K
13:51 42.00 42.03 42.00 42.03 0.9K
13:52 42.03 42.03 42.03 42.03 0.1K
13:53 42.03 42.03 42.03 42.03 0.0K
13:54 42.03 42.03 42.03 42.03 0.0K
13:55 42.03 42.03 42.03 42.03 0.1K
13:56 42.03 42.03 42.02 42.02 0.5K
13:57 42.02 42.03 42.02 42.03 1.3K
13:58 42.03 42.03 41.99 41.99 2.7K
13:59 41.99 41.99 41.97 41.97 1.1K
14:00 41.97 41.97 41.97 41.97 0.3K
14:01 41.97 42.00 41.97 42.00 1.8K
14:02 42.00 42.00 42.00 42.00 0.1K
14:03 42.00 42.00 42.00 42.00 0.1K
14:04 42.00 42.00 42.00 42.00 0.2K
14:05 42.00 42.00 42.00 42.00 0.2K
14:06 42.00 42.03 42.00 42.03 0.5K
14:07 42.02 42.02 42.02 42.02 1.1K
14:08 41.99 41.99 41.96 41.99 4.3K
14:09 41.99 41.99 41.99 41.99 0.0K
14:10 41.99 41.99 41.95 41.96 0.9K
14:11 41.96 41.96 41.94 41.94 0.1K
14:12 41.94 41.94 41.94 41.94 0.3K
14:13 41.96 41.96 41.94 41.94 1.7K
14:14 41.94 41.94 41.90 41.90 0.5K
14:15 41.90 41.90 41.90 41.90 0.0K
14:16 41.90 41.90 41.90 41.90 0.2K
14:17 41.90 41.90 41.89 41.90 0.4K
14:18 41.90 41.90 41.87 41.87 1.0K
14:19 41.85 41.85 41.83 41.83 1.6K
14:20 41.83 41.83 41.79 41.79 0.9K
14:21 41.79 41.79 41.79 41.79 0.1K
14:22 41.79 41.79 41.75 41.75 0.8K
14:23 41.75 41.78 41.75 41.78 0.5K
14:24 41.78 41.79 41.78 41.79 1.1K
14:25 41.79 41.80 41.79 41.80 0.7K
14:26 41.80 41.80 41.80 41.80 0.7K
14:27 41.80 41.80 41.77 41.78 1.6K
14:28 41.80 41.80 41.76 41.76 0.7K
14:29 41.74 41.74 41.73 41.73 1.3K
14:30 41.73 41.73 41.73 41.73 0.1K
14:31 41.73 41.77 41.73 41.77 1.0K
14:32 41.77 41.78 41.77 41.78 0.5K
14:33 41.78 41.78 41.78 41.78 0.2K
14:34 41.78 41.78 41.78 41.78 1.3K
14:35 41.79 41.79 41.77 41.78 0.9K
14:36 41.78 41.78 41.78 41.78 0.4K
14:37 41.78 41.78 41.74 41.74 0.3K
14:38 41.74 41.74 41.74 41.74 0.1K
14:39 41.74 41.76 41.74 41.76 2.2K
14:40 41.76 41.76 41.75 41.75 1.1K
14:41 41.75 41.75 41.75 41.75 0.0K
14:42 41.75 41.75 41.72 41.72 1.7K
14:43 41.66 41.66 41.64 41.64 1.4K
14:44 41.64 41.64 41.64 41.64 0.0K
14:45 41.64 41.64 41.62 41.62 0.4K
14:46 41.62 41.62 41.61 41.61 0.6K
14:47 41.61 41.62 41.61 41.62 0.5K
14:48 41.60 41.63 41.60 41.63 0.3K
14:49 41.63 41.63 41.63 41.63 0.1K
14:50 41.63 41.63 41.63 41.63 0.3K
14:51 41.63 41.63 41.63 41.63 0.3K
14:52 41.63 41.64 41.63 41.63 3.2K
14:53 41.62 41.62 41.62 41.62 0.5K
14:54 41.62 41.62 41.59 41.59 1.0K
14:55 41.59 41.59 41.59 41.59 0.4K
14:56 41.59 41.59 41.55 41.55 3.3K
14:57 41.55 41.55 41.55 41.55 0.4K
14:58 41.55 41.55 41.55 41.55 0.0K
14:59 41.55 41.62 41.55 41.62 0.6K
15:00 41.62 41.68 41.62 41.68 2.9K
15:01 41.68 41.68 41.68 41.68 0.0K
15:02 41.68 41.68 41.67 41.67 1.6K
15:03 41.67 41.69 41.65 41.65 3.6K
15:04 41.65 41.65 41.65 41.65 0.1K
15:05 41.65 41.74 41.65 41.74 0.5K
15:06 41.74 41.74 41.74 41.74 0.2K
15:07 41.74 41.77 41.74 41.77 0.6K
15:08 41.77 41.78 41.77 41.78 0.4K
15:09 41.75 41.77 41.75 41.77 1.5K
15:10 41.77 41.77 41.74 41.74 0.2K
15:11 41.74 41.74 41.74 41.74 0.1K
15:12 41.74 41.80 41.74 41.80 1.1K
15:13 41.80 41.80 41.80 41.80 0.4K
15:14 41.80 41.84 41.80 41.84 1.2K
15:15 41.84 41.91 41.84 41.89 2.8K
15:16 41.89 41.91 41.89 41.91 1.0K
15:17 41.91 41.91 41.91 41.91 0.3K
15:18 41.91 41.95 41.91 41.95 0.3K
15:19 41.92 41.92 41.91 41.91 0.8K
15:20 41.91 41.92 41.88 41.92 3.7K
15:21 41.92 41.92 41.86 41.86 1.3K
15:22 41.86 41.95 41.86 41.95 1.0K
15:23 41.95 41.95 41.91 41.94 1.4K
15:24 41.94 41.94 41.88 41.88 0.4K
15:25 41.88 41.91 41.88 41.91 1.3K
15:26 41.91 41.91 41.90 41.90 0.3K
15:27 41.91 41.91 41.91 41.91 0.4K
15:28 41.91 41.92 41.88 41.88 3.1K
15:29 41.88 41.88 41.88 41.88 0.1K
15:30 41.85 41.85 41.84 41.84 1.6K
15:31 41.84 41.90 41.84 41.90 1.0K
15:32 41.90 41.91 41.90 41.91 0.8K
15:33 41.91 41.91 41.91 41.91 0.3K
15:34 41.90 41.93 41.90 41.92 4.3K
15:35 41.91 41.91 41.91 41.91 1.9K
15:36 41.91 41.91 41.90 41.90 0.5K
15:37 41.90 41.90 41.87 41.87 2.4K
15:38 41.87 41.90 41.87 41.90 1.1K
15:39 41.90 41.91 41.90 41.91 1.1K
15:40 41.90 41.90 41.90 41.90 3.4K
15:41 41.98 41.98 41.93 41.93 5.4K
15:42 41.96 41.96 41.93 41.93 3.5K
15:43 41.92 41.92 41.92 41.92 1.1K
15:44 41.91 41.98 41.91 41.94 1.2K
15:45 42.01 42.01 42.01 42.01 1.3K
15:46 42.01 42.02 41.98 41.98 2.4K
15:47 42.02 42.06 42.02 42.06 24.0K
15:48 42.05 42.07 42.05 42.07 0.9K
15:49 42.10 42.14 42.10 42.14 4.0K
15:50 42.09 42.09 42.04 42.05 14.5K
15:51 41.99 42.13 41.99 42.08 24.2K
15:52 42.11 42.14 42.11 42.14 7.9K
15:53 42.13 42.18 42.13 42.16 13.2K
15:54 42.11 42.14 42.08 42.14 8.7K
15:55 42.13 42.13 42.03 42.03 6.6K
15:56 42.07 42.15 42.07 42.15 9.2K
15:57 42.16 42.17 42.16 42.17 16.4K
15:58 42.15 42.15 42.11 42.11 13.4K
15:59 42.09 42.16 42.09 42.12 28.1K
16:00 42.12 42.13 42.11 42.12 178.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles