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 40.82 41.02 40.82 40.90 3.1K
09:32 40.90 41.25 40.90 41.25 2.1K
09:33 40.94 41.03 40.94 41.03 3.6K
09:34 41.03 41.03 41.03 41.03 0.0K
09:35 40.91 40.91 40.91 40.91 0.2K
09:36 40.91 40.91 40.91 40.91 0.0K
09:37 40.91 40.91 40.90 40.90 0.9K
09:38 40.90 40.90 40.90 40.90 0.5K
09:39 40.99 40.99 40.99 40.99 0.7K
09:40 40.99 40.99 40.99 40.99 0.0K
09:41 40.99 40.99 40.90 40.90 0.2K
09:42 40.82 40.82 40.82 40.82 0.3K
09:43 40.82 40.82 40.75 40.75 0.5K
09:44 40.67 40.69 40.63 40.69 5.1K
09:45 40.69 40.69 40.69 40.69 0.2K
09:46 40.67 40.67 40.60 40.60 1.8K
09:47 40.60 40.60 40.60 40.60 0.0K
09:48 40.60 40.60 40.60 40.60 0.2K
09:49 40.60 40.68 40.60 40.68 9.2K
09:50 40.68 40.71 40.65 40.65 0.5K
09:51 40.65 40.65 40.65 40.65 0.3K
09:52 40.67 40.67 40.67 40.67 2.5K
09:53 40.67 40.67 40.67 40.67 0.0K
09:54 40.64 40.64 40.64 40.64 0.1K
09:55 40.64 40.64 40.64 40.64 0.0K
09:56 40.64 40.64 40.64 40.64 0.4K
09:57 40.64 40.64 40.64 40.64 0.1K
09:58 40.64 40.64 40.64 40.64 0.0K
09:59 40.64 40.64 40.64 40.64 0.1K
10:00 40.63 40.63 40.63 40.63 0.4K
10:01 40.63 40.63 40.63 40.63 0.3K
10:02 40.63 40.63 40.63 40.63 0.3K
10:03 40.60 40.61 40.60 40.61 0.4K
10:04 40.61 40.61 40.61 40.61 1.1K
10:05 40.61 40.72 40.61 40.72 10.6K
10:06 40.74 40.75 40.69 40.75 1.3K
10:07 40.75 40.75 40.75 40.75 0.2K
10:08 40.75 40.75 40.64 40.64 0.7K
10:09 40.64 40.69 40.64 40.69 0.8K
10:10 40.69 40.69 40.69 40.69 0.2K
10:11 40.69 40.82 40.69 40.80 3.3K
10:12 40.80 40.80 40.80 40.80 0.1K
10:13 40.80 40.80 40.80 40.80 0.4K
10:14 40.80 40.82 40.80 40.82 0.4K
10:15 40.82 40.82 40.82 40.82 0.1K
10:16 40.85 40.85 40.85 40.85 0.5K
10:17 40.85 40.85 40.81 40.81 0.4K
10:18 40.81 40.81 40.81 40.81 0.0K
10:19 40.79 40.79 40.73 40.73 2.4K
10:20 40.73 40.73 40.73 40.73 0.0K
10:21 40.73 40.73 40.73 40.73 0.1K
10:22 40.66 40.68 40.63 40.68 3.0K
10:23 40.68 40.68 40.68 40.68 0.0K
10:24 40.68 40.68 40.68 40.68 0.1K
10:25 40.68 40.71 40.66 40.70 5.5K
10:26 40.78 40.80 40.78 40.80 0.7K
10:27 40.80 40.80 40.80 40.80 1.3K
10:28 40.80 40.87 40.80 40.87 4.5K
10:29 40.83 40.83 40.83 40.83 0.5K
10:30 40.83 40.83 40.83 40.83 0.1K
10:31 40.83 40.83 40.83 40.83 0.3K
10:32 40.92 40.94 40.92 40.94 2.0K
10:33 40.94 40.99 40.94 40.99 2.2K
10:34 40.99 40.99 40.99 40.99 0.0K
10:35 40.97 40.97 40.94 40.97 0.9K
10:36 40.94 40.94 40.94 40.94 0.5K
10:37 40.94 40.94 40.94 40.94 0.1K
10:38 40.96 41.07 40.96 41.07 4.6K
10:39 41.06 41.06 41.06 41.06 1.2K
10:40 41.06 41.06 41.06 41.06 0.2K
10:41 41.06 41.06 41.06 41.06 0.2K
10:42 41.06 41.06 40.99 41.04 10.7K
10:43 41.06 41.06 41.02 41.02 3.0K
10:44 41.06 41.06 41.06 41.06 0.9K
10:45 41.06 41.12 41.06 41.12 0.4K
10:46 41.12 41.12 41.12 41.12 0.0K
10:47 41.12 41.12 41.07 41.07 0.2K
10:48 41.07 41.07 41.03 41.03 0.5K
10:49 41.03 41.05 41.03 41.05 0.4K
10:50 41.05 41.05 41.05 41.05 0.0K
10:51 41.00 41.09 41.00 41.09 0.3K
10:52 41.05 41.05 41.05 41.05 0.4K
10:53 41.05 41.05 41.05 41.05 0.1K
10:54 41.05 41.05 41.01 41.01 0.4K
10:55 41.01 41.01 41.01 41.01 0.0K
10:56 41.00 41.00 41.00 41.00 1.3K
10:57 41.00 41.00 41.00 41.00 0.0K
10:58 41.00 41.00 40.84 40.90 3.0K
10:59 40.90 40.90 40.90 40.90 0.1K
11:00 40.89 40.89 40.84 40.84 0.6K
11:01 40.84 40.84 40.84 40.84 0.1K
11:02 40.84 40.84 40.84 40.84 1.1K
11:03 40.82 40.88 40.82 40.88 1.0K
11:04 40.88 40.88 40.82 40.82 0.3K
11:05 40.82 40.82 40.82 40.82 0.1K
11:06 40.82 40.82 40.82 40.82 0.2K
11:07 40.82 40.82 40.82 40.82 0.2K
11:08 40.82 40.82 40.82 40.82 0.1K
11:09 40.72 40.78 40.72 40.78 0.8K
11:10 40.78 40.78 40.73 40.77 2.4K
11:11 40.77 40.77 40.77 40.77 0.1K
11:12 40.75 40.75 40.75 40.75 0.4K
11:13 40.71 40.71 40.71 40.71 0.3K
11:14 40.71 40.71 40.71 40.71 0.1K
11:15 40.71 40.71 40.70 40.70 0.3K
11:16 40.70 40.70 40.70 40.70 0.1K
11:17 40.70 40.70 40.70 40.70 0.6K
11:18 40.70 40.70 40.63 40.63 0.3K
11:19 40.65 40.65 40.65 40.65 0.5K
11:20 40.65 40.70 40.65 40.70 4.2K
11:21 40.68 40.68 40.68 40.68 0.3K
11:22 40.68 40.68 40.68 40.68 0.2K
11:23 40.68 40.68 40.65 40.68 0.6K
11:24 40.68 40.68 40.68 40.68 0.3K
11:25 40.70 40.71 40.70 40.71 1.0K
11:26 40.71 40.74 40.71 40.74 0.2K
11:27 40.74 40.74 40.71 40.71 0.5K
11:28 40.71 40.72 40.71 40.72 0.2K
11:29 40.72 40.72 40.72 40.72 0.2K
11:30 40.72 40.72 40.67 40.67 0.2K
11:31 40.65 40.70 40.65 40.65 0.4K
11:32 40.65 40.65 40.63 40.63 4.4K
11:33 40.63 40.63 40.58 40.58 0.3K
11:34 40.58 40.58 40.57 40.57 0.1K
11:35 40.57 40.61 40.57 40.61 0.5K
11:36 40.61 40.61 40.58 40.60 0.7K
11:37 40.57 40.57 40.57 40.57 0.2K
11:38 40.57 40.59 40.49 40.49 7.0K
11:39 40.54 40.54 40.49 40.49 0.7K
11:40 40.49 40.49 40.48 40.48 4.0K
11:41 40.50 40.50 40.45 40.45 1.8K
11:42 40.43 40.45 40.43 40.45 5.7K
11:43 40.45 40.46 40.42 40.42 1.6K
11:44 40.42 40.42 40.41 40.41 0.3K
11:45 40.41 40.42 40.41 40.41 5.9K
11:46 40.41 40.48 40.41 40.48 2.1K
11:47 40.46 40.46 40.46 40.46 0.4K
11:48 40.46 40.46 40.46 40.46 0.5K
11:49 40.47 40.47 40.45 40.45 0.5K
11:50 40.45 40.45 40.41 40.41 0.2K
11:51 40.41 40.41 40.41 40.41 0.7K
11:52 40.41 40.41 40.41 40.41 0.3K
11:53 40.41 40.41 40.41 40.41 0.2K
11:54 40.41 40.43 40.41 40.43 0.4K
11:55 40.43 40.43 40.43 40.43 1.5K
11:56 40.42 40.42 40.42 40.42 0.7K
11:57 40.39 40.41 40.36 40.36 1.6K
11:58 40.36 40.36 40.34 40.35 0.4K
11:59 40.35 40.35 40.34 40.35 0.3K
12:00 40.35 40.35 40.32 40.32 0.1K
12:01 40.32 40.32 40.32 40.32 0.2K
12:02 40.32 40.37 40.32 40.33 1.1K
12:03 40.34 40.34 40.34 40.34 0.4K
12:04 40.37 40.39 40.37 40.39 7.7K
12:05 40.39 40.51 40.39 40.51 2.2K
12:06 40.51 40.51 40.51 40.51 0.7K
12:07 40.51 40.51 40.51 40.51 0.2K
12:08 40.51 40.51 40.51 40.51 1.5K
12:09 40.51 40.52 40.51 40.52 0.1K
12:10 40.52 40.52 40.46 40.46 1.2K
12:11 40.46 40.46 40.44 40.44 0.2K
12:12 40.44 40.52 40.44 40.52 0.3K
12:13 40.50 40.50 40.49 40.49 0.4K
12:14 40.49 40.49 40.49 40.49 0.0K
12:15 40.48 40.48 40.48 40.48 0.2K
12:16 40.48 40.51 40.48 40.51 0.6K
12:17 40.51 40.51 40.51 40.51 0.1K
12:18 40.60 40.60 40.60 40.60 1.9K
12:19 40.60 40.60 40.55 40.55 1.7K
12:20 40.50 40.52 40.50 40.51 2.9K
12:21 40.51 40.51 40.51 40.51 0.0K
12:22 40.50 40.50 40.50 40.50 2.9K
12:23 40.46 40.46 40.41 40.41 1.8K
12:24 40.41 40.47 40.41 40.47 2.0K
12:25 40.47 40.48 40.47 40.48 0.8K
12:26 40.48 40.48 40.48 40.48 0.0K
12:27 40.48 40.48 40.48 40.48 0.1K
12:28 40.48 40.48 40.48 40.48 0.3K
12:29 40.48 40.48 40.48 40.48 0.2K
12:30 40.49 40.49 40.49 40.49 1.5K
12:31 40.49 40.62 40.49 40.58 1.5K
12:32 40.58 40.58 40.58 40.58 0.1K
12:33 40.55 40.55 40.51 40.55 1.5K
12:34 40.55 40.55 40.55 40.55 0.3K
12:35 40.51 40.51 40.51 40.51 0.2K
12:36 40.51 40.51 40.45 40.45 1.5K
12:37 40.45 40.49 40.45 40.49 0.7K
12:38 40.49 40.49 40.49 40.49 0.2K
12:39 40.49 40.49 40.44 40.44 0.3K
12:40 40.44 40.44 40.43 40.43 0.9K
12:41 40.43 40.43 40.43 40.43 0.2K
12:42 40.43 40.43 40.41 40.41 0.6K
12:43 40.41 40.43 40.41 40.43 1.3K
12:44 40.43 40.48 40.43 40.48 0.1K
12:45 40.48 40.48 40.48 40.48 0.7K
12:46 40.48 40.48 40.48 40.48 0.0K
12:47 40.48 40.48 40.48 40.48 0.0K
12:48 40.48 40.48 40.48 40.48 0.1K
12:49 40.44 40.44 40.43 40.43 0.4K
12:50 40.43 40.46 40.43 40.46 0.2K
12:51 40.46 40.46 40.46 40.46 0.1K
12:52 40.46 40.46 40.46 40.46 0.1K
12:53 40.42 40.42 40.42 40.42 2.1K
12:54 40.42 40.42 40.42 40.42 0.5K
12:55 40.42 40.42 40.42 40.42 0.0K
12:56 40.42 40.42 40.42 40.42 0.0K
12:57 40.42 40.42 40.36 40.36 0.3K
12:58 40.34 40.34 40.34 40.34 0.4K
12:59 40.31 40.31 40.31 40.31 1.2K
13:00 40.31 40.31 40.31 40.31 2.0K
13:01 40.29 40.29 40.29 40.29 2.2K
13:02 40.29 40.29 40.28 40.28 1.4K
13:03 40.28 40.28 40.28 40.28 0.1K
13:04 40.28 40.28 40.28 40.28 0.6K
13:05 40.28 40.28 40.28 40.28 0.2K
13:06 40.28 40.28 40.28 40.28 0.1K
13:07 40.28 40.28 40.25 40.25 0.4K
13:08 40.25 40.25 40.25 40.25 0.1K
13:09 40.25 40.25 40.25 40.25 0.1K
13:10 40.25 40.25 40.22 40.22 0.2K
13:11 40.22 40.22 40.22 40.22 0.2K
13:12 40.22 40.27 40.22 40.25 0.6K
13:13 40.25 40.27 40.23 40.23 1.3K
13:14 40.23 40.31 40.17 40.17 13.7K
13:15 40.17 40.17 40.17 40.17 0.4K
13:16 40.17 40.17 40.17 40.17 1.0K
13:17 40.17 40.20 40.12 40.12 2.7K
13:18 40.10 40.12 40.10 40.12 6.9K
13:19 40.14 40.16 40.14 40.16 1.9K
13:20 40.18 40.19 40.16 40.16 1.0K
13:21 40.17 40.17 40.15 40.15 3.1K
13:22 40.15 40.15 40.15 40.15 0.0K
13:23 40.17 40.18 40.17 40.18 0.6K
13:24 40.16 40.20 40.16 40.20 3.8K
13:25 40.20 40.20 40.20 40.20 0.4K
13:26 40.20 40.20 40.17 40.17 0.8K
13:27 40.15 40.15 40.14 40.14 1.2K
13:28 40.14 40.14 40.13 40.14 0.4K
13:29 40.14 40.14 40.13 40.13 0.4K
13:30 40.13 40.13 40.06 40.06 1.6K
13:31 40.08 40.08 40.08 40.08 0.7K
13:32 40.08 40.08 40.08 40.08 0.2K
13:33 40.08 40.08 40.08 40.08 0.3K
13:34 40.08 40.08 40.08 40.08 0.1K
13:35 40.08 40.08 40.05 40.05 1.2K
13:36 40.05 40.05 40.02 40.02 0.8K
13:37 40.02 40.03 40.00 40.00 2.9K
13:38 40.00 40.02 40.00 40.00 1.5K
13:39 40.00 40.06 40.00 40.06 5.7K
13:40 40.06 40.06 40.01 40.01 0.6K
13:41 40.01 40.01 39.95 39.95 8.5K
13:42 39.95 39.95 39.95 39.95 0.2K
13:43 39.95 39.95 39.90 39.90 1.1K
13:44 39.90 39.90 39.90 39.90 0.2K
13:45 39.90 39.91 39.90 39.91 0.8K
13:46 39.91 39.91 39.84 39.84 0.8K
13:47 39.84 39.88 39.84 39.88 0.7K
13:48 39.88 39.88 39.88 39.88 0.0K
13:49 39.88 39.88 39.88 39.88 2.2K
13:50 39.88 39.88 39.80 39.80 0.3K
13:51 39.80 39.80 39.80 39.80 0.2K
13:52 39.76 39.76 39.76 39.76 4.5K
13:53 39.76 39.76 39.76 39.76 0.4K
13:54 39.76 39.76 39.74 39.74 3.5K
13:55 39.74 39.78 39.74 39.78 0.5K
13:56 39.78 39.78 39.78 39.78 0.2K
13:57 39.78 39.78 39.78 39.78 0.3K
13:58 39.78 39.84 39.78 39.84 4.5K
13:59 39.85 39.87 39.85 39.87 0.8K
14:00 39.87 39.92 39.87 39.92 1.1K
14:01 39.92 39.92 39.92 39.92 0.9K
14:02 39.86 39.87 39.86 39.87 1.5K
14:03 39.87 39.90 39.87 39.90 0.8K
14:04 39.90 39.90 39.90 39.90 1.0K
14:05 39.90 39.90 39.87 39.87 1.0K
14:06 39.87 39.87 39.87 39.87 0.0K
14:07 39.85 39.85 39.85 39.85 0.6K
14:08 39.85 39.86 39.85 39.86 0.3K
14:09 39.86 39.86 39.84 39.84 1.2K
14:10 39.84 39.84 39.83 39.83 1.3K
14:11 39.83 39.83 39.81 39.81 0.6K
14:12 39.81 39.83 39.81 39.83 1.1K
14:13 39.80 39.80 39.80 39.80 1.4K
14:14 39.80 39.80 39.80 39.80 0.1K
14:15 39.80 39.80 39.80 39.80 0.1K
14:16 39.78 39.78 39.78 39.78 0.3K
14:17 39.78 39.83 39.78 39.83 1.2K
14:18 39.83 39.86 39.83 39.86 0.1K
14:19 39.86 39.89 39.86 39.89 1.2K
14:20 39.89 39.89 39.89 39.89 0.0K
14:21 39.89 39.95 39.89 39.95 2.1K
14:22 40.02 40.02 39.97 39.97 2.3K
14:23 39.96 40.01 39.96 40.01 1.2K
14:24 40.06 40.08 40.06 40.08 0.9K
14:25 40.08 40.08 40.08 40.08 0.0K
14:26 40.08 40.08 40.08 40.08 0.0K
14:27 40.08 40.08 40.08 40.08 0.3K
14:28 40.11 40.11 40.11 40.11 0.5K
14:29 40.11 40.12 40.11 40.12 2.4K
14:30 40.12 40.12 40.12 40.12 0.7K
14:31 40.12 40.15 40.12 40.13 1.0K
14:32 40.15 40.16 40.15 40.16 1.0K
14:33 40.16 40.16 40.16 40.16 0.4K
14:34 40.16 40.20 40.16 40.20 1.7K
14:35 40.20 40.21 40.20 40.20 0.7K
14:36 40.22 40.24 40.22 40.24 0.7K
14:37 40.23 40.23 40.23 40.23 2.0K
14:38 40.24 40.24 40.22 40.22 8.3K
14:39 40.22 40.22 40.22 40.22 0.5K
14:40 40.22 40.22 40.22 40.22 0.2K
14:41 40.26 40.26 40.26 40.26 0.3K
14:42 40.25 40.25 40.25 40.25 0.2K
14:43 40.25 40.25 40.25 40.25 0.3K
14:44 40.25 40.39 40.25 40.39 5.3K
14:45 40.39 40.40 40.39 40.40 2.6K
14:46 40.40 40.40 40.40 40.40 0.9K
14:47 40.40 40.43 40.39 40.41 4.1K
14:48 40.40 40.40 40.40 40.40 0.5K
14:49 40.40 40.40 40.40 40.40 0.4K
14:50 40.43 40.47 40.43 40.47 1.9K
14:51 40.50 40.50 40.49 40.49 3.4K
14:52 40.44 40.46 40.44 40.46 2.4K
14:53 40.46 40.46 40.46 40.46 1.1K
14:54 40.46 40.46 40.46 40.46 0.2K
14:55 40.46 40.47 40.46 40.47 0.2K
14:56 40.41 40.41 40.38 40.38 3.3K
14:57 40.37 40.38 40.37 40.38 0.4K
14:58 40.36 40.36 40.36 40.36 0.3K
14:59 40.33 40.33 40.33 40.33 1.0K
15:00 40.33 40.33 40.27 40.27 0.2K
15:01 40.28 40.28 40.28 40.28 1.7K
15:02 40.31 40.31 40.31 40.31 1.7K
15:03 40.35 40.35 40.33 40.34 7.6K
15:04 40.34 40.34 40.32 40.33 1.2K
15:05 40.33 40.33 40.31 40.31 0.4K
15:06 40.31 40.41 40.31 40.41 3.0K
15:07 40.41 40.47 40.41 40.43 3.1K
15:08 40.43 40.43 40.43 40.43 0.1K
15:09 40.44 40.44 40.44 40.44 1.9K
15:10 40.44 40.50 40.44 40.47 4.2K
15:11 40.47 40.49 40.45 40.49 1.3K
15:12 40.49 40.51 40.49 40.51 2.7K
15:13 40.51 40.51 40.47 40.47 1.4K
15:14 40.47 40.50 40.47 40.50 0.8K
15:15 40.50 40.50 40.44 40.44 1.3K
15:16 40.50 40.50 40.50 40.50 1.4K
15:17 40.50 40.50 40.47 40.48 1.2K
15:18 40.42 40.42 40.37 40.37 5.4K
15:19 40.37 40.37 40.33 40.33 2.2K
15:20 40.33 40.33 40.32 40.32 1.0K
15:21 40.32 40.32 40.30 40.30 0.3K
15:22 40.32 40.32 40.32 40.32 1.5K
15:23 40.32 40.32 40.32 40.32 2.6K
15:24 40.38 40.38 40.38 40.38 1.5K
15:25 40.38 40.45 40.38 40.43 2.8K
15:26 40.43 40.45 40.41 40.41 3.1K
15:27 40.41 40.41 40.39 40.39 1.4K
15:28 40.40 40.42 40.40 40.42 1.6K
15:29 40.45 40.45 40.43 40.45 1.6K
15:30 40.45 40.45 40.40 40.40 3.5K
15:31 40.39 40.40 40.39 40.40 1.5K
15:32 40.37 40.37 40.37 40.37 2.0K
15:33 40.37 40.42 40.37 40.42 2.3K
15:34 40.43 40.43 40.43 40.43 0.4K
15:35 40.43 40.43 40.43 40.43 1.1K
15:36 40.44 40.47 40.44 40.44 7.2K
15:37 40.43 40.43 40.43 40.43 2.0K
15:38 40.40 40.41 40.35 40.38 4.0K
15:39 40.38 40.45 40.38 40.45 1.7K
15:40 40.47 40.47 40.43 40.43 2.6K
15:41 40.43 40.44 40.43 40.44 1.3K
15:42 40.43 40.44 40.43 40.44 0.9K
15:43 40.44 40.46 40.44 40.46 6.0K
15:44 40.46 40.50 40.46 40.50 2.9K
15:45 40.50 40.59 40.50 40.52 7.8K
15:46 40.52 40.59 40.52 40.59 1.7K
15:47 40.59 40.61 40.54 40.54 5.9K
15:48 40.55 40.59 40.55 40.59 3.1K
15:49 40.59 40.60 40.55 40.55 7.4K
15:50 40.55 40.55 40.49 40.50 9.9K
15:51 40.52 40.52 40.46 40.48 6.2K
15:52 40.48 40.49 40.48 40.49 2.1K
15:53 40.48 40.48 40.46 40.47 8.5K
15:54 40.47 40.47 40.46 40.46 3.8K
15:55 40.46 40.46 40.44 40.44 5.1K
15:56 40.44 40.50 40.44 40.47 21.7K
15:57 40.47 40.47 40.43 40.44 9.1K
15:58 40.42 40.44 40.42 40.44 14.0K
15:59 40.43 40.46 40.43 40.45 26.0K
16:00 40.45 40.46 40.44 40.44 217.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles