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 40.50 41.38 40.24 40.67 18.5K
09:32 40.67 40.67 40.67 40.67 0.5K
09:33 40.67 40.67 40.67 40.67 0.0K
09:34 40.31 40.31 40.20 40.20 2.3K
09:35 40.14 40.14 40.08 40.08 1.4K
09:36 40.08 40.08 40.08 40.08 0.5K
09:37 40.08 40.08 40.08 40.08 0.0K
09:38 40.16 40.16 40.16 40.16 0.9K
09:39 40.14 40.14 40.14 40.14 1.8K
09:40 40.14 40.14 40.14 40.14 0.0K
09:41 40.14 40.14 40.14 40.14 0.0K
09:42 40.11 40.11 39.96 39.96 3.1K
09:43 39.96 39.96 39.96 39.96 0.4K
09:44 39.96 39.99 39.96 39.99 1.1K
09:45 39.99 39.99 39.99 39.99 0.1K
09:46 39.99 39.99 39.99 39.99 1.3K
09:47 39.99 40.08 39.99 40.08 1.1K
09:48 40.08 40.08 40.08 40.08 1.2K
09:49 39.91 39.94 39.90 39.90 2.5K
09:50 39.88 39.94 39.88 39.94 0.5K
09:51 39.93 39.93 39.93 39.93 0.3K
09:52 39.93 39.93 39.93 39.93 0.0K
09:53 39.93 39.93 39.93 39.93 0.8K
09:54 39.91 39.91 39.90 39.90 1.2K
09:55 39.90 39.90 39.86 39.86 0.9K
09:56 39.86 39.86 39.86 39.86 0.0K
09:57 39.86 39.86 39.82 39.82 0.3K
09:58 39.82 39.87 39.82 39.87 0.4K
09:59 39.87 39.87 39.81 39.81 0.3K
10:00 39.81 39.81 39.81 39.81 0.0K
10:01 39.81 39.81 39.81 39.81 0.6K
10:02 39.81 39.82 39.81 39.82 0.6K
10:03 39.78 39.99 39.78 39.99 5.5K
10:04 39.99 39.99 39.95 39.95 0.7K
10:05 39.95 39.96 39.92 39.92 0.6K
10:06 39.92 40.02 39.92 40.02 0.5K
10:07 40.03 40.04 40.02 40.02 1.3K
10:08 40.00 40.00 39.98 39.98 1.4K
10:09 39.98 40.09 39.98 40.09 0.3K
10:10 40.09 40.09 40.09 40.09 0.3K
10:11 40.30 40.30 40.15 40.15 3.9K
10:12 40.15 40.24 40.15 40.24 0.8K
10:13 40.24 40.24 40.24 40.24 0.2K
10:14 40.25 40.25 40.24 40.24 0.3K
10:15 40.26 40.26 40.19 40.19 0.7K
10:16 40.25 40.25 40.25 40.25 0.2K
10:17 40.28 40.28 40.28 40.28 1.0K
10:18 40.28 40.28 40.20 40.28 0.6K
10:19 40.21 40.22 40.21 40.22 3.9K
10:20 40.15 40.18 40.15 40.18 1.1K
10:21 40.18 40.18 40.18 40.18 0.7K
10:22 40.18 40.18 40.18 40.18 0.0K
10:23 40.18 40.18 40.18 40.18 0.1K
10:24 40.22 40.22 40.22 40.22 1.0K
10:25 40.22 40.22 40.22 40.22 1.2K
10:26 40.15 40.15 40.13 40.13 1.3K
10:27 40.13 40.13 40.13 40.13 0.1K
10:28 40.16 40.16 40.11 40.11 0.8K
10:29 40.11 40.11 40.11 40.11 1.0K
10:30 40.21 40.21 40.21 40.21 0.2K
10:31 40.21 40.21 40.19 40.19 0.3K
10:32 40.19 40.19 40.18 40.18 0.2K
10:33 40.16 40.20 40.16 40.20 0.4K
10:34 40.20 40.20 40.15 40.15 0.7K
10:35 40.07 40.07 40.07 40.07 0.3K
10:36 40.07 40.07 40.07 40.07 0.0K
10:37 40.07 40.07 40.07 40.07 0.2K
10:38 40.07 40.07 40.07 40.07 0.3K
10:39 40.07 40.12 40.07 40.12 0.3K
10:40 40.12 40.12 40.12 40.12 0.0K
10:41 40.12 40.12 40.10 40.10 0.3K
10:42 40.10 40.10 40.04 40.04 0.8K
10:43 40.04 40.04 40.01 40.01 1.2K
10:44 40.01 40.01 39.98 39.98 0.6K
10:45 39.98 40.12 39.98 40.12 2.3K
10:46 40.12 40.12 40.12 40.12 0.1K
10:47 40.12 40.12 40.12 40.12 0.4K
10:48 40.12 40.12 40.08 40.08 0.7K
10:49 40.08 40.08 40.08 40.08 0.2K
10:50 40.08 40.08 40.08 40.08 0.0K
10:51 40.08 40.11 40.08 40.11 0.4K
10:52 40.11 40.17 40.11 40.17 1.0K
10:53 40.17 40.17 40.17 40.17 0.1K
10:54 40.17 40.17 40.14 40.14 1.4K
10:55 40.14 40.14 40.14 40.14 0.0K
10:56 40.17 40.17 40.17 40.17 1.4K
10:57 40.17 40.17 40.12 40.13 1.5K
10:58 40.13 40.13 40.09 40.09 0.3K
10:59 40.09 40.09 40.09 40.09 0.1K
11:00 40.09 40.09 40.09 40.09 0.0K
11:01 40.09 40.12 40.09 40.12 0.4K
11:02 40.12 40.16 40.12 40.16 0.1K
11:03 40.15 40.15 40.15 40.15 0.9K
11:04 40.15 40.18 40.15 40.18 0.9K
11:05 40.18 40.18 40.18 40.18 0.2K
11:06 40.14 40.15 40.11 40.15 1.0K
11:07 40.15 40.15 40.11 40.11 1.9K
11:08 40.11 40.19 40.11 40.19 7.9K
11:09 40.19 40.19 40.19 40.19 0.6K
11:10 40.19 40.19 40.19 40.19 0.5K
11:11 40.19 40.19 40.19 40.19 0.1K
11:12 40.19 40.19 40.17 40.17 0.4K
11:13 40.17 40.17 40.17 40.17 0.1K
11:14 40.17 40.17 40.17 40.17 0.1K
11:15 40.17 40.17 40.15 40.15 0.2K
11:16 40.15 40.15 40.14 40.14 0.5K
11:17 40.14 40.24 40.14 40.23 1.5K
11:18 40.23 40.28 40.23 40.28 0.9K
11:19 40.26 40.26 40.19 40.19 2.0K
11:20 40.16 40.16 40.16 40.16 0.1K
11:21 40.16 40.21 40.16 40.21 0.3K
11:22 40.15 40.15 40.15 40.15 1.0K
11:23 40.15 40.15 40.15 40.15 0.1K
11:24 40.15 40.18 40.15 40.18 0.2K
11:25 40.18 40.18 40.18 40.18 0.2K
11:26 40.18 40.18 40.15 40.15 0.9K
11:27 40.15 40.15 40.15 40.15 0.4K
11:28 40.15 40.15 40.09 40.09 0.2K
11:29 40.09 40.09 40.08 40.08 0.2K
11:30 40.08 40.08 40.08 40.08 0.0K
11:31 40.08 40.08 40.08 40.08 0.1K
11:32 40.08 40.17 40.08 40.17 0.2K
11:33 40.17 40.17 40.13 40.13 0.3K
11:34 40.13 40.13 40.13 40.13 0.5K
11:35 40.13 40.13 40.13 40.13 0.2K
11:36 40.18 40.24 40.18 40.18 0.6K
11:37 40.18 40.18 40.18 40.18 0.0K
11:38 40.18 40.18 40.18 40.18 0.4K
11:39 40.21 40.21 40.21 40.21 0.7K
11:40 40.20 40.20 40.20 40.20 0.1K
11:41 40.20 40.20 40.20 40.20 0.0K
11:42 40.20 40.20 40.20 40.20 0.0K
11:43 40.20 40.20 40.20 40.20 0.0K
11:44 40.16 40.16 40.16 40.16 0.3K
11:45 40.16 40.16 40.16 40.16 0.1K
11:46 40.15 40.15 40.15 40.15 1.5K
11:47 40.15 40.21 40.15 40.21 0.5K
11:48 40.21 40.21 40.13 40.13 0.9K
11:49 40.13 40.13 40.13 40.13 0.4K
11:50 40.13 40.13 40.11 40.11 0.2K
11:51 40.11 40.17 40.11 40.17 1.2K
11:52 40.17 40.17 40.12 40.12 1.0K
11:53 40.09 40.12 40.09 40.12 0.3K
11:54 40.12 40.12 40.12 40.12 0.5K
11:55 40.12 40.12 40.11 40.11 0.2K
11:56 40.11 40.11 40.11 40.11 0.0K
11:57 40.11 40.11 40.11 40.11 0.6K
11:58 40.11 40.11 40.11 40.11 0.0K
11:59 40.11 40.11 40.08 40.08 0.7K
12:00 40.08 40.08 40.08 40.08 0.2K
12:01 40.08 40.08 40.07 40.07 0.2K
12:02 40.07 40.07 40.07 40.07 0.1K
12:03 40.05 40.09 40.05 40.09 0.4K
12:04 40.09 40.09 40.09 40.09 0.2K
12:05 40.09 40.09 40.09 40.09 0.0K
12:06 40.10 40.10 40.06 40.06 0.3K
12:07 40.06 40.06 40.05 40.05 0.6K
12:08 39.99 39.99 39.99 39.99 0.3K
12:09 39.99 39.99 39.99 39.99 0.0K
12:10 39.99 39.99 39.99 39.99 0.8K
12:11 39.99 39.99 39.99 39.99 0.4K
12:12 39.99 39.99 39.95 39.95 0.2K
12:13 39.95 40.06 39.95 40.06 0.7K
12:14 40.06 40.06 40.06 40.06 0.2K
12:15 40.06 40.06 40.06 40.06 0.1K
12:16 40.06 40.06 39.99 39.99 0.2K
12:17 39.99 39.99 39.99 39.99 0.0K
12:18 39.99 39.99 39.99 39.99 0.1K
12:19 39.99 40.08 39.99 40.08 1.0K
12:20 40.08 40.08 40.08 40.08 0.0K
12:21 40.08 40.08 40.04 40.04 0.8K
12:22 40.04 40.04 40.04 40.04 0.3K
12:23 40.04 40.13 40.04 40.13 0.2K
12:24 40.13 40.13 40.13 40.13 0.0K
12:25 40.13 40.14 40.13 40.14 0.2K
12:26 40.14 40.14 40.14 40.14 0.0K
12:27 40.13 40.13 40.13 40.13 0.3K
12:28 40.13 40.15 40.13 40.15 0.1K
12:29 40.15 40.17 40.15 40.17 0.2K
12:30 40.17 40.18 40.17 40.18 0.4K
12:31 40.18 40.21 40.18 40.18 2.4K
12:32 40.18 40.19 40.14 40.14 1.5K
12:33 40.14 40.14 40.13 40.13 0.6K
12:34 40.13 40.13 40.10 40.10 0.4K
12:35 40.10 40.10 40.10 40.10 0.0K
12:36 40.10 40.10 40.10 40.10 0.1K
12:37 40.10 40.13 40.10 40.13 1.3K
12:38 40.13 40.13 40.13 40.13 0.0K
12:39 40.13 40.15 40.13 40.15 0.2K
12:40 40.15 40.15 40.15 40.15 0.0K
12:41 40.15 40.15 40.10 40.10 0.8K
12:42 40.10 40.10 40.10 40.10 0.2K
12:43 40.10 40.10 40.10 40.10 0.1K
12:44 40.10 40.10 40.07 40.07 0.1K
12:45 40.07 40.08 40.07 40.08 0.1K
12:46 40.08 40.08 40.06 40.08 0.6K
12:47 40.08 40.08 40.08 40.08 0.3K
12:48 40.03 40.03 40.03 40.03 1.2K
12:49 40.03 40.03 40.03 40.03 0.2K
12:50 40.03 40.03 39.99 39.99 0.2K
12:51 39.99 39.99 39.99 39.99 0.6K
12:52 39.99 39.99 39.99 39.99 0.3K
12:53 39.99 39.99 39.98 39.98 1.6K
12:54 39.98 39.98 39.98 39.98 0.1K
12:55 39.98 39.99 39.98 39.99 0.2K
12:56 39.99 39.99 39.99 39.99 0.7K
12:57 40.02 40.02 40.02 40.02 0.2K
12:58 40.02 40.02 40.02 40.02 0.1K
12:59 40.02 40.02 40.02 40.02 0.1K
13:00 40.02 40.02 40.02 40.02 0.5K
13:01 40.02 40.02 40.00 40.00 5.4K
13:02 40.00 40.00 40.00 40.00 0.0K
13:03 40.00 40.00 40.00 40.00 0.3K
13:04 40.00 40.04 40.00 40.04 0.4K
13:05 40.04 40.04 40.04 40.04 0.2K
13:06 40.04 40.04 40.04 40.04 0.5K
13:07 40.04 40.04 40.04 40.04 0.3K
13:08 40.04 40.04 40.04 40.04 0.0K
13:09 40.04 40.04 40.04 40.04 0.1K
13:10 39.93 39.93 39.93 39.93 0.1K
13:11 39.93 39.93 39.93 39.93 0.0K
13:12 39.93 39.93 39.93 39.93 0.2K
13:13 39.93 39.93 39.93 39.93 0.8K
13:14 39.93 40.00 39.93 40.00 1.6K
13:15 40.00 40.00 39.98 39.98 0.5K
13:16 39.98 39.98 39.98 39.98 0.2K
13:17 39.98 39.98 39.94 39.94 0.5K
13:18 39.93 39.93 39.93 39.93 1.0K
13:19 39.93 39.93 39.93 39.93 0.0K
13:20 39.95 39.95 39.95 39.95 0.1K
13:21 39.94 39.98 39.94 39.98 3.8K
13:22 39.98 39.98 39.98 39.98 0.2K
13:23 39.98 39.98 39.98 39.98 0.1K
13:24 39.98 39.98 39.98 39.98 0.0K
13:25 39.99 39.99 39.98 39.98 1.4K
13:26 39.98 39.99 39.98 39.99 0.4K
13:27 39.99 39.99 39.99 39.99 0.3K
13:28 39.99 39.99 39.95 39.95 0.7K
13:29 39.91 39.93 39.91 39.91 0.6K
13:30 39.91 39.91 39.91 39.91 0.1K
13:31 39.91 39.95 39.91 39.95 1.4K
13:32 39.95 39.95 39.95 39.95 0.1K
13:33 39.95 39.95 39.95 39.95 0.2K
13:34 39.95 39.95 39.95 39.95 0.0K
13:35 39.95 40.01 39.95 40.01 0.4K
13:36 40.03 40.03 40.03 40.03 0.5K
13:37 40.03 40.03 40.03 40.03 0.2K
13:38 40.06 40.06 40.06 40.06 0.5K
13:39 40.06 40.06 40.06 40.06 0.0K
13:40 40.06 40.06 40.03 40.03 0.3K
13:41 40.03 40.03 40.03 40.03 0.0K
13:42 40.03 40.03 39.99 39.99 0.4K
13:43 39.99 39.99 39.99 39.99 0.1K
13:44 40.02 40.02 39.99 39.99 0.4K
13:45 39.99 39.99 39.99 39.99 0.3K
13:46 40.00 40.02 40.00 40.02 0.7K
13:47 40.04 40.04 40.04 40.04 0.8K
13:48 40.04 40.04 40.04 40.04 0.2K
13:49 40.04 40.04 40.04 40.04 0.0K
13:50 40.04 40.04 40.04 40.04 0.0K
13:51 40.04 40.04 40.04 40.04 0.0K
13:52 40.04 40.04 40.04 40.04 0.1K
13:53 40.04 40.04 40.04 40.04 0.0K
13:54 40.04 40.04 40.04 40.04 0.0K
13:55 40.04 40.04 40.04 40.04 0.1K
13:56 40.04 40.04 40.04 40.04 0.0K
13:57 40.04 40.04 40.04 40.04 0.1K
13:58 40.04 40.04 40.04 40.04 0.0K
13:59 40.04 40.04 40.04 40.04 0.4K
14:00 40.04 40.11 40.04 40.11 0.6K
14:01 40.11 40.11 40.11 40.11 0.3K
14:02 40.11 40.11 40.11 40.11 0.3K
14:03 40.11 40.11 40.11 40.11 0.7K
14:04 40.11 40.11 40.11 40.11 0.0K
14:05 40.11 40.11 40.11 40.11 0.3K
14:06 40.11 40.11 40.11 40.11 0.2K
14:07 40.14 40.14 40.14 40.14 0.2K
14:08 40.14 40.16 40.12 40.12 0.7K
14:09 40.15 40.15 40.15 40.15 0.1K
14:10 40.15 40.15 40.15 40.15 0.0K
14:11 40.15 40.15 40.15 40.15 0.3K
14:12 40.15 40.15 40.15 40.15 0.4K
14:13 40.15 40.15 40.15 40.15 0.2K
14:14 40.15 40.15 40.15 40.15 0.2K
14:15 40.04 40.04 40.04 40.04 0.8K
14:16 40.06 40.06 40.06 40.06 0.6K
14:17 40.06 40.09 40.06 40.09 0.3K
14:18 40.09 40.09 40.08 40.08 0.8K
14:19 40.08 40.08 40.08 40.08 0.0K
14:20 40.08 40.08 40.08 40.08 0.1K
14:21 40.08 40.08 40.08 40.08 0.3K
14:22 40.08 40.08 40.08 40.08 0.1K
14:23 40.08 40.08 40.08 40.08 0.3K
14:24 40.08 40.08 40.08 40.08 0.1K
14:25 40.08 40.08 40.08 40.08 0.4K
14:26 40.08 40.08 40.04 40.04 0.6K
14:27 40.04 40.07 40.04 40.07 0.2K
14:28 40.07 40.07 40.07 40.07 0.1K
14:29 40.07 40.07 40.07 40.07 0.8K
14:30 40.07 40.07 40.07 40.07 0.6K
14:31 40.07 40.11 40.07 40.11 1.0K
14:32 40.12 40.20 40.12 40.15 1.3K
14:33 40.14 40.14 40.14 40.14 1.5K
14:34 40.14 40.14 40.14 40.14 0.1K
14:35 40.14 40.14 40.14 40.14 0.6K
14:36 40.12 40.14 40.12 40.12 2.1K
14:37 40.12 40.12 40.12 40.12 0.2K
14:38 40.12 40.12 40.12 40.12 0.0K
14:39 40.12 40.16 40.12 40.14 4.5K
14:40 40.12 40.15 40.12 40.15 1.1K
14:41 40.15 40.15 40.15 40.15 0.1K
14:42 40.12 40.12 40.05 40.05 1.4K
14:43 40.05 40.05 40.05 40.05 0.0K
14:44 40.05 40.05 40.05 40.05 0.1K
14:45 40.05 40.09 40.04 40.09 1.0K
14:46 40.09 40.11 40.09 40.11 1.9K
14:47 40.11 40.11 40.11 40.11 0.2K
14:48 40.11 40.11 40.11 40.11 0.2K
14:49 40.11 40.11 40.06 40.06 0.8K
14:50 40.08 40.09 40.08 40.09 0.7K
14:51 40.09 40.09 40.09 40.09 0.5K
14:52 40.09 40.11 40.09 40.11 1.2K
14:53 40.09 40.09 40.09 40.09 4.1K
14:54 40.09 40.09 40.01 40.01 0.5K
14:55 40.01 40.02 40.01 40.02 0.3K
14:56 40.02 40.02 40.02 40.02 0.2K
14:57 40.02 40.06 40.02 40.06 0.3K
14:58 40.06 40.06 40.06 40.06 0.0K
14:59 40.06 40.06 40.04 40.04 0.5K
15:00 40.04 40.04 40.01 40.01 1.0K
15:01 40.01 40.01 39.98 39.98 0.5K
15:02 39.98 39.98 39.96 39.96 0.5K
15:03 39.96 39.96 39.96 39.96 0.3K
15:04 39.96 39.96 39.96 39.96 0.2K
15:05 39.96 39.96 39.96 39.96 0.1K
15:06 39.96 40.02 39.96 40.02 0.8K
15:07 40.02 40.02 40.01 40.01 0.8K
15:08 40.01 40.04 40.01 40.04 0.5K
15:09 40.02 40.02 40.01 40.01 0.8K
15:10 40.01 40.01 40.01 40.01 0.5K
15:11 40.01 40.01 40.01 40.01 0.0K
15:12 40.01 40.01 40.00 40.00 0.4K
15:13 39.99 40.02 39.99 40.02 0.9K
15:14 40.00 40.00 39.99 39.99 0.5K
15:15 39.99 39.99 39.93 39.95 2.6K
15:16 39.95 39.95 39.93 39.93 1.8K
15:17 39.93 39.93 39.93 39.93 0.1K
15:18 39.98 39.98 39.98 39.98 0.6K
15:19 39.94 39.94 39.94 39.94 0.6K
15:20 39.94 39.94 39.93 39.93 0.7K
15:21 39.93 39.93 39.93 39.93 0.1K
15:22 39.94 39.94 39.94 39.94 0.9K
15:23 39.94 39.95 39.94 39.95 1.0K
15:24 40.02 40.02 40.02 40.02 1.1K
15:25 40.02 40.04 40.01 40.01 0.5K
15:26 40.01 40.04 40.01 40.04 1.0K
15:27 40.04 40.07 40.04 40.05 0.7K
15:28 40.05 40.05 40.02 40.02 1.7K
15:29 40.02 40.02 40.02 40.02 0.6K
15:30 40.02 40.02 39.98 39.98 1.1K
15:31 39.98 40.05 39.98 40.05 1.2K
15:32 40.05 40.05 40.05 40.05 0.5K
15:33 40.05 40.05 40.05 40.05 0.1K
15:34 40.06 40.06 40.06 40.06 2.3K
15:35 40.09 40.09 40.04 40.04 2.3K
15:36 40.04 40.04 40.01 40.01 1.3K
15:37 40.01 40.01 40.01 40.01 0.3K
15:38 40.01 40.06 40.01 40.06 2.7K
15:39 40.06 40.11 40.06 40.11 0.5K
15:40 40.11 40.11 40.07 40.07 1.0K
15:41 40.09 40.09 40.06 40.06 0.8K
15:42 40.08 40.08 40.07 40.07 0.7K
15:43 40.07 40.07 40.07 40.07 0.0K
15:44 40.07 40.12 40.07 40.12 1.3K
15:45 40.12 40.12 40.07 40.07 1.8K
15:46 40.07 40.09 40.07 40.07 3.6K
15:47 40.07 40.07 40.07 40.07 0.9K
15:48 40.05 40.06 40.03 40.04 1.8K
15:49 40.04 40.08 40.04 40.08 3.4K
15:50 40.08 40.09 40.06 40.07 3.1K
15:51 40.10 40.12 40.07 40.08 10.8K
15:52 40.09 40.11 40.08 40.08 5.6K
15:53 40.08 40.08 40.05 40.06 1.2K
15:54 40.06 40.07 40.05 40.07 4.8K
15:55 40.07 40.08 40.05 40.05 5.7K
15:56 40.05 40.05 40.02 40.02 4.3K
15:57 40.05 40.06 40.05 40.06 6.7K
15:58 40.07 40.16 40.07 40.15 11.5K
15:59 40.15 40.19 40.15 40.19 6.7K
16:00 40.19 40.21 40.18 40.18 119.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles