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 40.16 40.47 39.48 40.43 12.4K
09:32 40.44 40.44 40.44 40.44 0.6K
09:33 40.44 40.52 40.44 40.52 1.2K
09:34 40.16 40.16 40.16 40.16 2.5K
09:35 40.09 40.09 39.92 39.92 0.7K
09:36 40.01 40.01 40.01 40.01 0.3K
09:37 40.01 40.18 40.01 40.18 1.7K
09:38 40.18 40.18 40.18 40.18 0.1K
09:39 40.18 40.18 40.18 40.18 0.0K
09:40 40.16 40.16 40.16 40.16 0.7K
09:41 40.16 40.16 40.16 40.16 0.0K
09:42 40.16 40.16 40.16 40.16 0.0K
09:43 40.21 40.21 40.16 40.16 0.8K
09:44 40.18 40.18 40.17 40.17 1.5K
09:45 40.17 40.17 40.17 40.17 0.0K
09:46 40.17 40.17 40.17 40.17 1.6K
09:47 40.17 40.21 40.10 40.10 2.0K
09:48 40.10 40.11 40.10 40.10 1.2K
09:49 40.10 40.16 40.10 40.16 1.4K
09:50 40.16 40.16 40.12 40.16 1.6K
09:51 40.16 40.16 40.16 40.16 0.2K
09:52 40.16 40.16 40.05 40.05 0.6K
09:53 40.12 40.12 40.12 40.12 0.3K
09:54 40.14 40.14 40.14 40.14 0.4K
09:55 40.14 40.14 40.13 40.13 0.4K
09:56 40.13 40.13 40.13 40.13 0.1K
09:57 40.13 40.13 40.13 40.13 0.0K
09:58 40.13 40.13 40.13 40.13 0.1K
09:59 40.04 40.06 40.04 40.06 2.3K
10:00 40.06 40.06 40.06 40.06 0.0K
10:01 40.06 40.09 40.01 40.01 2.5K
10:02 40.01 40.01 40.01 40.01 0.2K
10:03 40.01 40.01 40.01 40.01 0.2K
10:04 40.01 40.01 39.98 39.99 0.4K
10:05 39.99 40.08 39.99 40.08 0.4K
10:06 40.08 40.08 40.08 40.08 0.1K
10:07 40.08 40.10 40.08 40.10 0.1K
10:08 40.10 40.10 40.10 40.10 0.6K
10:09 40.10 40.10 40.10 40.10 0.1K
10:10 40.13 40.13 40.13 40.13 0.2K
10:11 40.13 40.13 40.13 40.13 0.0K
10:12 40.13 40.13 40.13 40.13 0.0K
10:13 40.13 40.13 40.13 40.13 0.0K
10:14 40.12 40.12 40.12 40.12 0.3K
10:15 40.12 40.12 40.12 40.12 0.6K
10:16 40.12 40.12 40.05 40.05 0.4K
10:17 40.05 40.05 40.05 40.05 0.2K
10:18 40.05 40.05 40.05 40.05 0.1K
10:19 39.88 39.88 39.88 39.88 0.1K
10:20 39.88 39.88 39.88 39.88 0.2K
10:21 39.89 39.90 39.89 39.90 0.8K
10:22 39.90 39.96 39.90 39.96 1.3K
10:23 39.96 39.98 39.96 39.98 0.3K
10:24 39.99 39.99 39.99 39.99 0.1K
10:25 39.99 40.02 39.99 40.02 1.0K
10:26 40.02 40.02 40.02 40.02 0.1K
10:27 40.02 40.02 40.02 40.02 0.0K
10:28 40.02 40.02 39.99 39.99 0.2K
10:29 39.99 39.99 39.99 39.99 0.1K
10:30 40.02 40.02 40.01 40.01 1.0K
10:31 39.98 39.98 39.97 39.97 1.0K
10:32 39.97 39.98 39.97 39.98 0.8K
10:33 39.98 39.98 39.96 39.96 0.5K
10:34 39.96 40.00 39.96 40.00 3.0K
10:35 40.00 40.00 40.00 40.00 0.0K
10:36 40.00 40.00 40.00 40.00 0.5K
10:37 40.00 40.03 40.00 40.03 0.3K
10:38 40.03 40.07 40.03 40.07 0.9K
10:39 40.07 40.07 40.07 40.07 0.2K
10:40 40.07 40.10 40.07 40.10 0.3K
10:41 40.10 40.10 40.10 40.10 0.0K
10:42 40.10 40.10 40.10 40.10 0.0K
10:43 40.10 40.10 40.10 40.10 0.0K
10:44 40.16 40.16 40.16 40.16 0.7K
10:45 40.17 40.17 40.17 40.17 0.7K
10:46 40.17 40.17 40.10 40.11 1.1K
10:47 40.12 40.12 40.12 40.12 0.1K
10:48 40.16 40.16 40.16 40.16 0.4K
10:49 40.16 40.16 40.16 40.16 0.0K
10:50 40.16 40.16 40.16 40.16 0.1K
10:51 40.16 40.20 40.16 40.20 0.9K
10:52 40.25 40.25 40.25 40.25 0.6K
10:53 40.25 40.25 40.23 40.23 0.1K
10:54 40.23 40.23 40.23 40.23 0.0K
10:55 40.23 40.35 40.23 40.35 1.8K
10:56 40.35 40.35 40.35 40.35 0.0K
10:57 40.35 40.35 40.35 40.35 0.0K
10:58 40.35 40.35 40.35 40.35 0.0K
10:59 40.38 40.38 40.33 40.33 1.2K
11:00 40.33 40.33 40.29 40.29 0.4K
11:01 40.29 40.29 40.29 40.29 0.2K
11:02 40.29 40.29 40.29 40.29 0.0K
11:03 40.29 40.29 40.29 40.29 0.0K
11:04 40.29 40.29 40.29 40.29 0.1K
11:05 40.39 40.45 40.39 40.45 1.1K
11:06 40.45 40.45 40.45 40.45 0.2K
11:07 40.45 40.45 40.39 40.39 0.2K
11:08 40.39 40.39 40.39 40.39 0.0K
11:09 40.39 40.39 40.39 40.39 1.2K
11:10 40.39 40.39 40.36 40.36 0.7K
11:11 40.36 40.36 40.36 40.36 0.2K
11:12 40.36 40.36 40.36 40.36 0.0K
11:13 40.36 40.38 40.36 40.38 0.2K
11:14 40.38 40.38 40.38 40.38 0.0K
11:15 40.38 40.38 40.37 40.37 0.2K
11:16 40.31 40.32 40.31 40.32 6.7K
11:17 40.27 40.27 40.22 40.26 1.2K
11:18 40.26 40.29 40.26 40.29 0.8K
11:19 40.29 40.29 40.26 40.26 0.3K
11:20 40.26 40.26 40.26 40.26 0.1K
11:21 40.26 40.26 40.24 40.24 0.4K
11:22 40.24 40.24 40.22 40.22 0.1K
11:23 40.22 40.22 40.21 40.21 0.6K
11:24 40.21 40.22 40.21 40.22 0.9K
11:25 40.21 40.21 40.15 40.15 0.8K
11:26 40.15 40.15 40.15 40.15 0.2K
11:27 40.15 40.15 40.15 40.15 0.3K
11:28 40.15 40.15 40.15 40.15 0.1K
11:29 40.15 40.15 40.15 40.15 0.0K
11:30 40.14 40.14 40.14 40.14 0.8K
11:31 40.09 40.09 40.09 40.09 0.5K
11:32 40.09 40.09 40.09 40.09 0.0K
11:33 40.09 40.09 40.09 40.09 0.0K
11:34 40.09 40.09 40.09 40.09 0.0K
11:35 40.06 40.10 40.06 40.10 1.9K
11:36 40.10 40.10 40.10 40.10 0.1K
11:37 40.10 40.10 40.10 40.10 0.1K
11:38 40.13 40.13 40.13 40.13 0.2K
11:39 40.13 40.13 40.13 40.13 0.2K
11:40 40.13 40.13 40.13 40.13 0.1K
11:41 40.13 40.13 40.13 40.13 0.1K
11:42 40.13 40.13 40.13 40.13 0.0K
11:43 40.13 40.13 40.13 40.13 0.0K
11:44 40.13 40.13 40.13 40.13 0.4K
11:45 40.13 40.17 40.13 40.17 0.3K
11:46 40.17 40.17 40.13 40.13 1.1K
11:47 40.12 40.12 40.12 40.12 0.4K
11:48 40.12 40.14 40.12 40.14 0.7K
11:49 40.14 40.14 40.14 40.14 0.0K
11:50 40.14 40.14 40.14 40.14 0.0K
11:51 40.14 40.14 40.07 40.07 7.5K
11:52 40.03 40.03 39.99 39.99 1.4K
11:53 39.99 39.99 39.99 39.99 0.0K
11:54 39.99 39.99 39.99 39.99 0.1K
11:55 40.03 40.03 40.03 40.03 0.5K
11:56 40.03 40.03 40.03 40.03 0.1K
11:57 40.03 40.03 40.03 40.03 0.0K
11:58 40.03 40.03 39.99 39.99 0.3K
11:59 39.99 39.99 39.99 39.99 0.0K
12:00 39.99 39.99 39.93 39.93 2.2K
12:01 39.93 39.93 39.93 39.93 0.4K
12:02 39.93 39.94 39.93 39.94 0.4K
12:03 39.94 39.94 39.94 39.94 0.2K
12:04 39.94 39.94 39.91 39.91 1.0K
12:05 39.91 39.91 39.89 39.89 1.1K
12:06 39.89 39.94 39.89 39.94 0.6K
12:07 39.93 39.93 39.90 39.90 2.9K
12:08 39.90 39.98 39.90 39.97 1.4K
12:09 39.97 39.97 39.97 39.97 0.3K
12:10 39.97 39.97 39.97 39.97 0.0K
12:11 39.89 39.90 39.89 39.90 0.7K
12:12 39.90 39.90 39.90 39.90 0.0K
12:13 39.90 39.90 39.90 39.90 0.1K
12:14 39.90 39.90 39.90 39.90 0.0K
12:15 39.90 39.92 39.90 39.92 0.4K
12:16 39.92 39.92 39.92 39.92 0.0K
12:17 39.92 39.92 39.92 39.92 0.1K
12:18 39.92 39.92 39.92 39.92 0.1K
12:19 39.92 39.92 39.92 39.92 0.2K
12:20 40.00 40.01 40.00 40.00 6.6K
12:21 40.00 40.00 40.00 40.00 0.0K
12:22 40.00 40.00 39.99 39.99 0.2K
12:23 39.97 39.97 39.97 39.97 0.7K
12:24 39.96 39.96 39.91 39.91 0.7K
12:25 39.91 39.91 39.91 39.91 0.1K
12:26 39.91 39.95 39.91 39.95 0.4K
12:27 39.95 39.95 39.95 39.95 0.1K
12:28 39.95 39.95 39.95 39.95 0.3K
12:29 39.95 39.95 39.95 39.95 0.3K
12:30 39.96 39.96 39.96 39.96 0.6K
12:31 39.96 39.96 39.96 39.96 0.4K
12:32 39.96 39.96 39.96 39.96 0.4K
12:33 39.96 39.96 39.96 39.96 0.0K
12:34 39.97 39.97 39.97 39.97 0.3K
12:35 39.94 39.94 39.94 39.94 0.4K
12:36 39.94 39.94 39.90 39.90 0.4K
12:37 39.87 39.87 39.87 39.87 0.1K
12:38 39.87 39.90 39.87 39.90 0.1K
12:39 39.90 39.90 39.89 39.89 0.2K
12:40 39.89 39.89 39.89 39.89 0.1K
12:41 39.89 39.89 39.89 39.89 0.0K
12:42 39.89 39.89 39.89 39.89 0.1K
12:43 39.86 39.86 39.86 39.86 0.4K
12:44 39.86 39.86 39.84 39.84 0.5K
12:45 39.84 39.84 39.84 39.84 0.6K
12:46 39.84 39.84 39.84 39.84 0.1K
12:47 39.84 39.84 39.83 39.83 0.7K
12:48 39.83 39.83 39.83 39.83 0.1K
12:49 39.83 39.83 39.83 39.83 0.2K
12:50 39.83 39.83 39.74 39.74 0.2K
12:51 39.74 39.77 39.74 39.77 0.4K
12:52 39.77 39.81 39.77 39.81 1.4K
12:53 39.81 39.81 39.81 39.81 0.3K
12:54 39.82 39.82 39.79 39.80 1.1K
12:55 39.80 39.80 39.80 39.80 0.4K
12:56 39.78 39.78 39.77 39.77 0.7K
12:57 39.77 39.77 39.77 39.77 0.1K
12:58 39.77 39.77 39.77 39.77 0.3K
12:59 39.77 39.77 39.74 39.74 0.6K
13:00 39.74 39.74 39.73 39.73 0.4K
13:01 39.73 39.73 39.73 39.73 0.1K
13:02 39.73 39.73 39.73 39.73 0.0K
13:03 39.69 39.70 39.69 39.70 0.9K
13:04 39.70 39.70 39.70 39.70 0.0K
13:05 39.70 39.70 39.70 39.70 0.0K
13:06 39.70 39.70 39.70 39.70 0.0K
13:07 39.70 39.70 39.70 39.70 0.0K
13:08 39.70 39.70 39.70 39.70 0.0K
13:09 39.76 39.76 39.76 39.76 0.2K
13:10 39.76 39.76 39.76 39.76 0.0K
13:11 39.69 39.70 39.69 39.70 2.3K
13:12 39.70 39.70 39.70 39.70 0.3K
13:13 39.72 39.72 39.68 39.69 0.7K
13:14 39.69 39.77 39.69 39.77 1.9K
13:15 39.79 39.79 39.79 39.79 1.4K
13:16 39.81 39.81 39.81 39.81 0.2K
13:17 39.71 39.71 39.71 39.71 0.5K
13:18 39.71 39.71 39.71 39.71 0.0K
13:19 39.71 39.71 39.71 39.71 0.1K
13:20 39.71 39.71 39.68 39.68 1.0K
13:21 39.69 39.69 39.69 39.69 0.3K
13:22 39.69 39.69 39.65 39.65 0.7K
13:23 39.65 39.65 39.65 39.65 0.1K
13:24 39.65 39.65 39.65 39.65 0.5K
13:25 39.65 39.65 39.63 39.63 1.9K
13:26 39.63 39.63 39.63 39.63 0.0K
13:27 39.63 39.63 39.63 39.63 0.0K
13:28 39.63 39.63 39.63 39.63 0.3K
13:29 39.63 39.63 39.63 39.63 0.0K
13:30 39.63 39.63 39.63 39.63 1.1K
13:31 39.77 39.77 39.70 39.70 2.1K
13:32 39.70 39.70 39.70 39.70 0.1K
13:33 39.70 39.70 39.70 39.70 0.0K
13:34 39.70 39.72 39.70 39.72 0.5K
13:35 39.72 39.72 39.72 39.72 0.5K
13:36 39.72 39.72 39.72 39.72 0.4K
13:37 39.72 39.78 39.72 39.78 0.8K
13:38 39.78 39.80 39.78 39.80 0.1K
13:39 39.80 39.80 39.80 39.80 0.3K
13:40 39.80 39.80 39.80 39.80 0.2K
13:41 39.80 39.86 39.80 39.86 0.3K
13:42 39.86 39.86 39.86 39.86 0.2K
13:43 39.86 39.86 39.84 39.84 0.3K
13:44 39.84 39.84 39.84 39.84 0.1K
13:45 39.83 39.83 39.83 39.83 0.3K
13:46 39.83 39.83 39.80 39.80 0.6K
13:47 39.80 39.80 39.80 39.80 0.0K
13:48 39.80 39.80 39.80 39.80 0.0K
13:49 39.80 39.80 39.80 39.80 0.0K
13:50 39.80 39.80 39.80 39.80 0.3K
13:51 39.80 39.86 39.80 39.86 1.1K
13:52 39.86 39.86 39.86 39.86 0.0K
13:53 39.86 39.92 39.86 39.90 0.4K
13:54 39.90 39.90 39.90 39.90 0.1K
13:55 39.90 39.90 39.86 39.86 0.9K
13:56 39.86 39.86 39.80 39.80 1.6K
13:57 39.80 39.80 39.80 39.80 0.0K
13:58 39.80 39.80 39.80 39.80 0.1K
13:59 39.80 39.80 39.78 39.78 1.2K
14:00 39.78 39.79 39.78 39.79 0.5K
14:01 39.79 39.79 39.79 39.79 1.5K
14:02 39.79 39.83 39.79 39.83 0.5K
14:03 39.83 39.83 39.83 39.83 0.1K
14:04 39.83 39.83 39.83 39.83 0.0K
14:05 39.78 39.78 39.78 39.78 0.8K
14:06 39.78 39.78 39.78 39.78 0.3K
14:07 39.78 39.78 39.78 39.78 0.2K
14:08 39.78 39.81 39.78 39.81 0.3K
14:09 39.81 39.81 39.81 39.81 0.4K
14:10 39.80 39.80 39.80 39.80 0.6K
14:11 39.80 39.80 39.80 39.80 0.0K
14:12 39.79 39.79 39.79 39.79 0.4K
14:13 39.79 39.81 39.79 39.81 0.8K
14:14 39.81 39.81 39.81 39.81 0.1K
14:15 39.81 39.81 39.81 39.81 0.2K
14:16 39.84 39.84 39.84 39.84 1.4K
14:17 39.84 39.84 39.84 39.84 0.4K
14:18 39.84 39.84 39.80 39.80 1.9K
14:19 39.80 39.80 39.80 39.80 0.2K
14:20 39.80 39.89 39.80 39.89 0.8K
14:21 39.87 39.87 39.87 39.87 0.6K
14:22 39.87 39.87 39.85 39.85 0.6K
14:23 39.85 39.85 39.85 39.85 0.2K
14:24 39.87 39.87 39.87 39.87 0.1K
14:25 39.87 39.87 39.87 39.87 0.0K
14:26 39.87 39.87 39.87 39.87 0.2K
14:27 39.87 39.87 39.86 39.86 0.6K
14:28 39.86 39.86 39.86 39.86 0.0K
14:29 39.86 39.86 39.86 39.86 0.0K
14:30 39.86 39.86 39.86 39.86 0.5K
14:31 39.86 39.86 39.86 39.86 0.5K
14:32 39.85 39.87 39.85 39.85 8.9K
14:33 39.82 39.85 39.82 39.85 0.2K
14:34 39.85 39.85 39.83 39.83 0.6K
14:35 39.83 39.83 39.82 39.82 0.5K
14:36 39.82 39.83 39.81 39.83 0.9K
14:37 39.83 39.85 39.83 39.85 2.3K
14:38 39.85 39.85 39.85 39.85 0.0K
14:39 39.85 39.85 39.84 39.84 0.3K
14:40 39.84 39.86 39.84 39.86 0.8K
14:41 39.84 39.84 39.84 39.84 0.7K
14:42 39.79 39.84 39.79 39.84 1.6K
14:43 39.84 39.85 39.84 39.84 2.3K
14:44 39.84 39.89 39.84 39.89 0.7K
14:45 39.85 39.85 39.85 39.85 1.2K
14:46 39.85 39.85 39.85 39.85 0.2K
14:47 39.86 39.87 39.86 39.87 0.7K
14:48 39.83 39.83 39.83 39.83 0.3K
14:49 39.87 39.91 39.87 39.91 1.3K
14:50 39.91 39.92 39.91 39.92 0.2K
14:51 39.92 39.95 39.92 39.95 0.4K
14:52 39.95 39.95 39.95 39.95 0.2K
14:53 39.95 39.95 39.95 39.95 0.0K
14:54 39.95 39.95 39.95 39.95 0.3K
14:55 39.95 39.95 39.95 39.95 0.1K
14:56 39.95 39.98 39.95 39.98 0.8K
14:57 39.98 39.98 39.98 39.98 0.1K
14:58 39.98 39.98 39.95 39.95 0.8K
14:59 39.95 39.95 39.95 39.95 0.2K
15:00 39.95 39.98 39.95 39.98 1.7K
15:01 39.97 39.97 39.90 39.92 7.7K
15:02 39.92 39.92 39.92 39.92 0.2K
15:03 39.91 39.91 39.91 39.91 1.4K
15:04 39.91 39.92 39.91 39.92 6.6K
15:05 39.92 39.92 39.92 39.92 0.5K
15:06 39.92 39.99 39.92 39.99 0.3K
15:07 39.99 39.99 39.99 39.99 0.5K
15:08 39.99 40.00 39.99 40.00 1.5K
15:09 40.00 40.00 40.00 40.00 1.1K
15:10 40.00 40.00 40.00 40.00 0.4K
15:11 40.00 40.00 39.97 39.97 1.0K
15:12 39.97 39.97 39.95 39.95 2.0K
15:13 39.95 39.95 39.92 39.92 0.8K
15:14 39.94 39.94 39.93 39.93 0.5K
15:15 39.93 39.93 39.92 39.92 0.2K
15:16 39.92 39.92 39.92 39.92 0.1K
15:17 39.92 39.92 39.92 39.92 0.7K
15:18 39.92 39.93 39.90 39.90 0.6K
15:19 39.90 39.92 39.90 39.92 0.4K
15:20 39.89 39.89 39.89 39.89 0.4K
15:21 39.89 39.92 39.89 39.92 0.5K
15:22 39.92 39.94 39.91 39.91 0.8K
15:23 39.91 39.91 39.91 39.91 0.7K
15:24 39.91 39.92 39.91 39.92 0.2K
15:25 39.93 39.93 39.93 39.93 1.2K
15:26 39.93 39.95 39.93 39.95 0.9K
15:27 39.95 39.98 39.95 39.98 0.5K
15:28 39.99 40.00 39.99 40.00 1.1K
15:29 40.00 40.00 40.00 40.00 1.5K
15:30 40.00 40.00 40.00 40.00 0.3K
15:31 39.98 39.99 39.97 39.97 0.7K
15:32 39.97 39.97 39.96 39.96 2.9K
15:33 39.96 39.96 39.96 39.96 0.7K
15:34 39.96 39.97 39.96 39.97 0.5K
15:35 39.97 39.97 39.90 39.90 1.0K
15:36 39.90 39.90 39.88 39.88 0.5K
15:37 39.88 39.91 39.88 39.89 2.3K
15:38 39.92 39.93 39.92 39.93 1.1K
15:39 39.93 39.93 39.93 39.93 0.4K
15:40 39.93 39.93 39.93 39.93 0.2K
15:41 39.95 39.96 39.95 39.95 1.6K
15:42 39.97 39.97 39.97 39.97 0.5K
15:43 39.97 39.97 39.97 39.97 0.6K
15:44 39.97 40.00 39.97 39.97 1.2K
15:45 39.97 39.99 39.97 39.97 1.1K
15:46 39.97 39.97 39.94 39.94 0.6K
15:47 39.94 39.96 39.94 39.96 0.4K
15:48 39.98 39.98 39.95 39.95 2.0K
15:49 39.95 40.00 39.95 40.00 3.0K
15:50 40.00 40.00 40.00 40.00 4.0K
15:51 40.03 40.09 40.00 40.01 27.5K
15:52 40.03 40.03 40.00 40.01 8.2K
15:53 40.00 40.03 40.00 40.03 2.6K
15:54 40.03 40.07 40.03 40.07 3.5K
15:55 40.04 40.04 39.99 39.99 8.2K
15:56 39.99 40.09 39.99 40.09 2.5K
15:57 40.09 40.09 40.01 40.01 78.0K
15:58 40.01 40.01 39.99 40.01 3.6K
15:59 40.01 40.01 40.00 40.00 14.0K
16:00 40.00 40.04 40.00 40.04 430.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles