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 39.95 40.18 39.76 40.18 4.3K
09:32 40.12 40.12 40.01 40.01 2.1K
09:33 40.01 40.01 40.01 40.01 0.3K
09:34 40.01 40.01 40.01 40.01 0.2K
09:35 40.01 40.07 40.01 40.07 1.0K
09:36 40.17 40.17 40.10 40.15 2.3K
09:37 40.23 40.23 40.14 40.14 0.9K
09:38 40.14 40.14 40.14 40.14 0.1K
09:39 40.26 40.26 40.26 40.26 1.2K
09:40 40.26 40.38 40.26 40.38 0.6K
09:41 40.38 40.38 40.27 40.27 1.3K
09:42 40.27 40.29 40.27 40.29 0.3K
09:43 40.29 40.29 40.29 40.29 0.1K
09:44 40.29 40.29 40.29 40.29 0.0K
09:45 40.29 40.29 40.29 40.29 0.0K
09:46 40.29 40.29 40.29 40.29 0.4K
09:47 40.18 40.18 40.18 40.18 1.4K
09:48 40.19 40.19 40.19 40.19 0.2K
09:49 40.19 40.19 40.19 40.19 0.6K
09:50 40.29 40.29 40.29 40.29 0.2K
09:51 40.29 40.29 40.25 40.29 0.6K
09:52 40.29 40.29 40.29 40.29 0.1K
09:53 40.29 40.29 40.29 40.29 0.0K
09:54 40.29 40.36 40.29 40.36 0.8K
09:55 40.36 40.43 40.36 40.43 0.4K
09:56 40.42 40.42 40.36 40.36 0.9K
09:57 40.34 40.39 40.34 40.39 0.4K
09:58 40.39 40.39 40.39 40.39 0.1K
09:59 40.39 40.39 40.39 40.39 0.0K
10:00 40.39 40.39 40.37 40.37 1.2K
10:01 40.37 40.37 40.16 40.16 6.5K
10:02 40.16 40.16 40.16 40.16 0.0K
10:03 40.18 40.18 40.18 40.18 1.2K
10:04 40.19 40.21 40.19 40.21 1.6K
10:05 40.22 40.22 40.22 40.22 0.2K
10:06 40.22 40.22 40.22 40.22 0.3K
10:07 40.21 40.21 40.21 40.21 0.4K
10:08 40.21 40.21 40.21 40.21 0.3K
10:09 40.21 40.21 40.21 40.21 0.0K
10:10 40.21 40.21 40.21 40.21 0.1K
10:11 40.21 40.21 40.21 40.21 0.2K
10:12 40.21 40.21 40.21 40.21 0.1K
10:13 40.18 40.18 40.18 40.18 0.5K
10:14 40.15 40.15 40.13 40.13 1.0K
10:15 40.13 40.13 40.13 40.13 0.1K
10:16 40.09 40.09 40.09 40.09 1.5K
10:17 40.09 40.09 40.09 40.09 0.1K
10:18 40.09 40.17 40.09 40.17 0.1K
10:19 40.19 40.19 40.19 40.19 1.3K
10:20 40.19 40.19 40.19 40.19 0.0K
10:21 40.19 40.20 40.19 40.20 0.5K
10:22 40.20 40.20 40.20 40.20 0.1K
10:23 40.33 40.33 40.32 40.32 0.9K
10:24 40.32 40.32 40.31 40.31 0.2K
10:25 40.31 40.31 40.29 40.29 0.4K
10:26 40.30 40.30 40.30 40.30 0.7K
10:27 40.30 40.30 40.30 40.30 0.1K
10:28 40.30 40.31 40.30 40.31 0.2K
10:29 40.31 40.31 40.26 40.26 1.4K
10:30 40.26 40.26 40.21 40.23 0.7K
10:31 40.23 40.33 40.23 40.28 2.0K
10:32 40.28 40.28 40.27 40.27 0.2K
10:33 40.27 40.27 40.27 40.27 0.0K
10:34 40.27 40.27 40.26 40.26 0.2K
10:35 40.26 40.29 40.26 40.29 0.4K
10:36 40.29 40.32 40.29 40.32 0.2K
10:37 40.32 40.32 40.32 40.32 0.2K
10:38 40.34 40.34 40.30 40.30 3.5K
10:39 40.30 40.33 40.30 40.33 1.6K
10:40 40.33 40.33 40.33 40.33 1.2K
10:41 40.33 40.33 40.33 40.33 0.1K
10:42 40.33 40.33 40.33 40.33 0.4K
10:43 40.33 40.40 40.33 40.40 0.7K
10:44 40.40 40.40 40.40 40.40 0.7K
10:45 40.40 40.40 40.36 40.38 0.7K
10:46 40.38 40.38 40.38 40.38 1.1K
10:47 40.34 40.34 40.34 40.34 1.5K
10:48 40.34 40.36 40.32 40.36 2.9K
10:49 40.36 40.36 40.30 40.30 1.7K
10:50 40.30 40.31 40.27 40.27 0.5K
10:51 40.27 40.27 40.26 40.26 1.9K
10:52 40.27 40.27 40.26 40.26 3.4K
10:53 40.26 40.26 40.26 40.26 1.1K
10:54 40.26 40.26 40.26 40.26 0.2K
10:55 40.26 40.26 40.26 40.26 0.1K
10:56 40.26 40.26 40.26 40.26 0.3K
10:57 40.16 40.17 40.16 40.17 0.4K
10:58 40.17 40.17 40.17 40.17 0.4K
10:59 40.17 40.17 40.17 40.17 0.0K
11:00 40.17 40.17 40.13 40.13 1.0K
11:01 40.19 40.19 40.19 40.19 0.4K
11:02 40.19 40.19 40.19 40.19 0.2K
11:03 40.20 40.20 40.18 40.18 0.5K
11:04 40.23 40.23 40.23 40.23 0.5K
11:05 40.23 40.23 40.23 40.23 0.0K
11:06 40.23 40.23 40.23 40.23 0.0K
11:07 40.23 40.23 40.23 40.23 0.0K
11:08 40.22 40.22 40.15 40.15 3.0K
11:09 40.15 40.15 40.15 40.15 0.4K
11:10 40.15 40.15 40.15 40.15 0.2K
11:11 40.15 40.15 40.15 40.15 0.9K
11:12 40.17 40.17 40.17 40.17 0.9K
11:13 40.17 40.17 40.17 40.17 0.4K
11:14 40.17 40.17 40.17 40.17 0.0K
11:15 40.17 40.17 40.17 40.17 0.0K
11:16 40.17 40.17 40.17 40.17 0.1K
11:17 40.17 40.17 40.11 40.11 0.7K
11:18 40.11 40.16 40.11 40.13 1.6K
11:19 40.14 40.14 40.14 40.14 0.1K
11:20 40.14 40.14 40.12 40.12 1.8K
11:21 40.14 40.16 40.14 40.16 2.6K
11:22 40.16 40.16 40.16 40.16 0.0K
11:23 40.16 40.16 40.16 40.16 0.4K
11:24 40.16 40.16 40.16 40.16 0.0K
11:25 40.18 40.19 40.18 40.19 4.5K
11:26 40.19 40.19 40.14 40.14 2.1K
11:27 40.14 40.14 40.14 40.14 0.0K
11:28 40.13 40.13 40.10 40.10 1.1K
11:29 40.10 40.10 40.10 40.10 0.3K
11:30 40.10 40.10 40.06 40.06 0.2K
11:31 40.12 40.12 40.10 40.11 4.9K
11:32 40.11 40.11 40.11 40.11 0.1K
11:33 40.11 40.11 40.11 40.11 0.0K
11:34 40.11 40.11 40.09 40.09 1.2K
11:35 40.07 40.07 40.07 40.07 0.9K
11:36 40.07 40.07 40.07 40.07 0.0K
11:37 40.10 40.10 40.10 40.10 0.2K
11:38 40.10 40.10 40.10 40.10 0.4K
11:39 40.10 40.10 40.00 40.00 1.4K
11:40 40.00 40.00 40.00 40.00 0.5K
11:41 40.00 40.00 40.00 40.00 0.1K
11:42 40.00 40.00 40.00 40.00 0.2K
11:43 40.00 40.00 39.98 39.98 0.6K
11:44 39.98 39.98 39.93 39.93 0.9K
11:45 39.93 39.93 39.93 39.93 0.0K
11:46 39.93 39.93 39.93 39.93 0.1K
11:47 39.93 39.93 39.93 39.93 0.1K
11:48 39.93 39.94 39.93 39.94 0.1K
11:49 39.94 39.94 39.94 39.94 0.2K
11:50 39.94 39.98 39.94 39.98 1.5K
11:51 39.98 39.99 39.98 39.99 0.4K
11:52 39.99 39.99 39.99 39.99 0.2K
11:53 39.99 39.99 39.95 39.96 1.1K
11:54 39.96 39.96 39.96 39.96 0.6K
11:55 39.98 39.98 39.98 39.98 0.1K
11:56 39.98 39.98 39.98 39.98 0.0K
11:57 39.96 39.96 39.96 39.96 0.3K
11:58 39.96 39.96 39.96 39.96 0.2K
11:59 39.96 39.96 39.96 39.96 0.0K
12:00 39.96 40.00 39.96 40.00 0.9K
12:01 40.00 40.00 40.00 40.00 0.2K
12:02 40.02 40.02 40.02 40.02 0.1K
12:03 40.04 40.04 40.04 40.04 0.7K
12:04 40.04 40.09 40.04 40.09 1.8K
12:05 40.09 40.09 39.98 39.98 2.2K
12:06 39.98 39.98 39.98 39.98 0.0K
12:07 39.99 39.99 39.99 39.99 1.3K
12:08 40.01 40.01 39.98 39.98 0.5K
12:09 39.98 39.98 39.96 39.96 0.7K
12:10 39.95 39.95 39.95 39.95 2.4K
12:11 39.95 39.99 39.95 39.99 0.9K
12:12 39.99 39.99 39.99 39.99 0.1K
12:13 39.99 39.99 39.99 39.99 0.1K
12:14 39.99 39.99 39.99 39.99 0.1K
12:15 39.99 39.99 39.99 39.99 0.1K
12:16 39.99 39.99 39.94 39.94 0.4K
12:17 39.91 39.97 39.91 39.97 1.9K
12:18 39.97 40.01 39.97 40.01 0.6K
12:19 40.01 40.01 40.01 40.01 0.0K
12:20 40.01 40.01 40.01 40.01 0.0K
12:21 40.01 40.03 40.01 40.03 0.7K
12:22 40.03 40.03 40.01 40.01 0.7K
12:23 40.01 40.01 40.01 40.01 0.1K
12:24 40.01 40.01 40.01 40.01 0.1K
12:25 40.02 40.02 40.00 40.00 1.3K
12:26 40.00 40.00 39.99 39.99 0.7K
12:27 39.99 39.99 39.99 39.99 0.3K
12:28 39.99 39.99 39.99 39.99 0.0K
12:29 39.99 39.99 39.99 39.99 0.1K
12:30 39.99 39.99 39.98 39.99 1.8K
12:31 39.99 39.99 39.98 39.98 0.4K
12:32 39.98 39.98 39.98 39.98 0.1K
12:33 39.98 39.98 39.98 39.98 0.0K
12:34 39.98 39.99 39.98 39.99 0.4K
12:35 39.99 39.99 39.99 39.99 0.2K
12:36 40.00 40.04 40.00 40.04 1.9K
12:37 40.05 40.05 40.05 40.05 0.3K
12:38 40.03 40.03 40.03 40.03 0.3K
12:39 40.03 40.03 40.03 40.03 0.0K
12:40 40.03 40.03 40.03 40.03 0.0K
12:41 40.03 40.03 40.03 40.03 0.5K
12:42 40.03 40.03 40.03 40.03 0.0K
12:43 40.05 40.05 40.05 40.05 1.3K
12:44 40.05 40.05 40.05 40.05 0.2K
12:45 40.04 40.06 40.04 40.06 0.3K
12:46 40.04 40.05 40.04 40.05 0.3K
12:47 40.05 40.05 40.05 40.05 0.1K
12:48 40.05 40.20 40.05 40.20 3.7K
12:49 40.20 40.24 40.20 40.24 0.6K
12:50 40.24 40.24 40.24 40.24 0.1K
12:51 40.24 40.24 40.22 40.22 0.3K
12:52 40.22 40.22 40.22 40.22 0.5K
12:53 40.22 40.22 40.20 40.20 1.6K
12:54 40.20 40.20 40.14 40.14 0.7K
12:55 40.14 40.14 40.14 40.14 0.3K
12:56 40.12 40.12 40.09 40.09 0.7K
12:57 40.09 40.09 40.09 40.09 0.1K
12:58 40.08 40.08 40.08 40.08 0.7K
12:59 40.08 40.08 40.08 40.08 0.1K
13:00 40.03 40.08 40.03 40.08 1.6K
13:01 40.09 40.09 40.09 40.09 0.2K
13:02 40.09 40.09 40.09 40.09 0.0K
13:03 40.06 40.06 40.06 40.06 0.2K
13:04 40.06 40.06 40.06 40.06 0.7K
13:05 40.03 40.03 40.03 40.03 0.6K
13:06 40.00 40.00 40.00 40.00 1.7K
13:07 39.95 39.95 39.95 39.95 0.3K
13:08 39.95 39.95 39.95 39.95 0.1K
13:09 39.95 39.95 39.95 39.95 0.3K
13:10 39.95 39.95 39.95 39.95 0.0K
13:11 39.95 39.95 39.95 39.95 0.8K
13:12 39.88 39.88 39.88 39.88 1.2K
13:13 39.88 39.88 39.85 39.86 1.1K
13:14 39.86 39.86 39.86 39.86 0.8K
13:15 39.83 39.83 39.83 39.83 1.2K
13:16 39.83 39.83 39.83 39.83 0.8K
13:17 39.88 39.89 39.88 39.89 0.8K
13:18 39.89 39.89 39.89 39.89 0.0K
13:19 39.89 39.89 39.89 39.89 0.5K
13:20 39.89 39.89 39.89 39.89 0.1K
13:21 39.85 39.85 39.85 39.85 0.2K
13:22 39.85 39.85 39.85 39.85 0.0K
13:23 39.85 39.85 39.85 39.85 0.5K
13:24 39.85 39.90 39.85 39.90 0.9K
13:25 39.90 39.90 39.90 39.90 0.3K
13:26 39.90 39.92 39.90 39.92 0.3K
13:27 39.92 39.92 39.92 39.92 0.1K
13:28 39.88 39.90 39.88 39.89 1.7K
13:29 39.85 39.85 39.85 39.85 0.5K
13:30 39.85 39.85 39.85 39.85 0.2K
13:31 39.85 39.85 39.85 39.85 0.0K
13:32 39.81 39.81 39.81 39.81 0.3K
13:33 39.81 39.81 39.75 39.75 1.1K
13:34 39.74 39.76 39.74 39.76 0.7K
13:35 39.76 39.76 39.74 39.74 0.2K
13:36 39.80 39.80 39.80 39.80 0.6K
13:37 39.76 39.76 39.71 39.71 1.2K
13:38 39.71 39.71 39.71 39.71 0.2K
13:39 39.71 39.71 39.67 39.67 0.8K
13:40 39.69 39.69 39.69 39.69 1.8K
13:41 39.67 39.71 39.67 39.71 1.0K
13:42 39.71 39.72 39.71 39.72 0.7K
13:43 39.73 39.73 39.70 39.72 0.9K
13:44 39.72 39.72 39.72 39.72 0.0K
13:45 39.72 39.72 39.69 39.69 1.1K
13:46 39.69 39.69 39.69 39.69 0.2K
13:47 39.69 39.69 39.69 39.69 0.2K
13:48 39.69 39.69 39.69 39.69 0.2K
13:49 39.71 39.91 39.71 39.85 11.2K
13:50 39.80 39.81 39.78 39.81 2.3K
13:51 39.81 39.81 39.78 39.78 0.4K
13:52 39.78 39.78 39.78 39.78 0.1K
13:53 39.78 39.78 39.77 39.77 0.7K
13:54 39.77 39.78 39.77 39.78 0.5K
13:55 39.78 39.78 39.72 39.72 1.2K
13:56 39.72 39.72 39.72 39.72 0.6K
13:57 39.72 39.72 39.68 39.68 0.5K
13:58 39.68 39.68 39.68 39.68 0.3K
13:59 39.68 39.68 39.68 39.68 0.0K
14:00 39.68 39.68 39.68 39.68 0.4K
14:01 39.68 39.68 39.67 39.67 0.4K
14:02 39.67 39.67 39.67 39.67 0.1K
14:03 39.67 39.67 39.67 39.67 0.3K
14:04 39.70 39.72 39.66 39.72 2.1K
14:05 39.72 39.72 39.72 39.72 0.1K
14:06 39.72 39.73 39.72 39.73 0.3K
14:07 39.73 39.75 39.70 39.75 1.0K
14:08 39.75 39.75 39.75 39.75 0.2K
14:09 39.80 39.80 39.80 39.80 1.0K
14:10 39.80 39.80 39.79 39.79 0.7K
14:11 39.79 39.79 39.74 39.74 0.8K
14:12 39.74 39.74 39.74 39.74 0.4K
14:13 39.77 39.77 39.77 39.77 0.4K
14:14 39.77 39.77 39.77 39.77 0.2K
14:15 39.77 39.81 39.77 39.81 1.2K
14:16 39.81 39.81 39.73 39.73 1.9K
14:17 39.73 39.73 39.73 39.73 0.3K
14:18 39.68 39.68 39.68 39.68 1.8K
14:19 39.64 39.64 39.64 39.64 0.4K
14:20 39.65 39.65 39.65 39.65 0.1K
14:21 39.65 39.65 39.65 39.65 0.4K
14:22 39.65 39.66 39.65 39.66 0.4K
14:23 39.66 39.66 39.63 39.63 0.4K
14:24 39.63 39.63 39.63 39.63 0.2K
14:25 39.63 39.63 39.63 39.63 0.1K
14:26 39.63 39.63 39.63 39.63 0.0K
14:27 39.63 39.63 39.61 39.63 2.9K
14:28 39.63 39.63 39.63 39.63 0.0K
14:29 39.63 39.63 39.63 39.63 0.2K
14:30 39.61 39.61 39.61 39.61 1.1K
14:31 39.61 39.67 39.61 39.67 0.6K
14:32 39.67 39.67 39.67 39.67 0.6K
14:33 39.74 39.75 39.74 39.75 0.4K
14:34 39.75 39.76 39.75 39.76 1.9K
14:35 39.76 39.77 39.76 39.77 0.6K
14:36 39.77 39.77 39.74 39.74 1.3K
14:37 39.72 39.75 39.72 39.75 0.6K
14:38 39.72 39.72 39.72 39.72 0.7K
14:39 39.72 39.72 39.70 39.70 0.5K
14:40 39.70 39.74 39.70 39.72 0.8K
14:41 39.72 39.72 39.72 39.72 0.6K
14:42 39.72 39.72 39.72 39.72 0.0K
14:43 39.72 39.72 39.72 39.72 0.0K
14:44 39.72 39.78 39.72 39.78 1.3K
14:45 39.78 39.78 39.78 39.78 0.2K
14:46 39.78 39.78 39.73 39.73 1.2K
14:47 39.73 39.73 39.73 39.73 0.6K
14:48 39.73 39.73 39.73 39.73 0.2K
14:49 39.71 39.74 39.71 39.74 1.1K
14:50 39.74 39.75 39.74 39.75 0.2K
14:51 39.75 39.75 39.75 39.75 0.5K
14:52 39.75 39.75 39.63 39.63 5.2K
14:53 39.59 39.66 39.59 39.63 7.7K
14:54 39.63 39.63 39.51 39.51 0.7K
14:55 39.49 39.49 39.49 39.49 1.0K
14:56 39.49 39.49 39.49 39.49 0.1K
14:57 39.49 39.56 39.49 39.56 1.0K
14:58 39.58 39.58 39.51 39.51 2.1K
14:59 39.51 39.51 39.51 39.51 0.2K
15:00 39.51 39.53 39.51 39.53 2.2K
15:01 39.53 39.53 39.39 39.39 1.5K
15:02 39.39 39.39 39.32 39.32 0.3K
15:03 39.32 39.32 39.32 39.32 0.5K
15:04 39.32 39.32 39.29 39.29 1.0K
15:05 39.30 39.34 39.30 39.34 2.0K
15:06 39.34 39.36 39.34 39.36 0.5K
15:07 39.36 39.36 39.36 39.36 0.6K
15:08 39.36 39.36 39.36 39.36 0.6K
15:09 39.36 39.37 39.36 39.37 0.5K
15:10 39.37 39.37 39.37 39.37 0.9K
15:11 39.26 39.26 39.26 39.26 0.5K
15:12 39.27 39.27 39.22 39.22 1.9K
15:13 39.22 39.22 39.18 39.18 0.7K
15:14 39.19 39.22 39.19 39.22 1.5K
15:15 39.26 39.26 39.25 39.25 1.1K
15:16 39.25 39.25 39.25 39.25 0.0K
15:17 39.25 39.29 39.25 39.29 2.2K
15:18 39.29 39.29 39.23 39.23 1.9K
15:19 39.23 39.23 39.17 39.17 1.1K
15:20 39.17 39.17 39.14 39.14 1.2K
15:21 39.14 39.16 39.14 39.16 1.6K
15:22 39.16 39.18 39.16 39.18 0.3K
15:23 39.21 39.22 39.21 39.22 2.9K
15:24 39.22 39.22 39.17 39.17 0.9K
15:25 39.17 39.17 39.17 39.17 0.2K
15:26 39.17 39.17 39.11 39.11 3.8K
15:27 39.16 39.16 39.10 39.10 1.9K
15:28 39.09 39.16 39.09 39.16 1.4K
15:29 39.16 39.16 39.10 39.10 0.3K
15:30 39.07 39.07 39.04 39.04 2.1K
15:31 39.07 39.12 39.07 39.11 2.5K
15:32 39.11 39.12 39.11 39.11 1.9K
15:33 39.16 39.16 39.13 39.13 2.0K
15:34 39.13 39.13 39.13 39.13 0.2K
15:35 39.09 39.13 39.09 39.10 1.8K
15:36 39.10 39.11 39.10 39.11 0.5K
15:37 39.07 39.07 39.07 39.07 1.4K
15:38 39.07 39.12 39.07 39.12 1.6K
15:39 39.12 39.14 39.11 39.11 1.3K
15:40 39.11 39.11 39.10 39.10 1.1K
15:41 39.10 39.11 39.06 39.06 1.3K
15:42 39.05 39.05 39.05 39.05 1.3K
15:43 39.05 39.05 39.05 39.05 0.5K
15:44 39.06 39.06 39.06 39.06 0.9K
15:45 39.06 39.06 39.02 39.02 2.0K
15:46 39.02 39.07 39.02 39.07 2.3K
15:47 39.04 39.06 39.04 39.06 2.0K
15:48 39.06 39.15 39.06 39.12 3.5K
15:49 39.14 39.15 39.12 39.15 2.5K
15:50 39.15 39.15 39.10 39.13 1.8K
15:51 39.13 39.13 39.13 39.13 3.0K
15:52 39.13 39.17 39.13 39.13 5.8K
15:53 39.13 39.13 39.13 39.13 1.1K
15:54 39.13 39.15 39.13 39.15 3.8K
15:55 39.09 39.10 39.07 39.09 6.0K
15:56 39.09 39.14 39.09 39.10 7.3K
15:57 39.10 39.18 39.10 39.16 10.2K
15:58 39.16 39.18 39.16 39.18 5.1K
15:59 39.14 39.15 39.13 39.14 6.6K
16:00 39.14 39.22 39.14 39.22 152.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles