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 38.84 39.03 38.84 38.91 5.5K
09:32 38.87 38.87 38.87 38.87 0.7K
09:33 38.87 38.87 38.84 38.84 0.2K
09:34 38.73 38.73 38.73 38.73 1.0K
09:35 38.73 38.73 38.73 38.73 0.1K
09:36 38.73 38.98 38.73 38.84 1.9K
09:37 38.84 38.84 38.80 38.80 2.5K
09:38 38.73 38.73 38.72 38.72 1.3K
09:39 38.57 38.68 38.57 38.68 1.5K
09:40 38.45 38.58 38.45 38.58 2.5K
09:41 38.48 38.58 38.48 38.58 2.3K
09:42 38.50 38.50 38.39 38.46 0.5K
09:43 38.46 38.46 38.28 38.28 0.6K
09:44 38.34 38.34 38.34 38.34 0.5K
09:45 38.23 38.38 38.23 38.38 2.6K
09:46 38.38 38.38 38.38 38.38 0.9K
09:47 38.38 38.38 38.38 38.38 0.0K
09:48 38.38 38.38 38.30 38.30 0.8K
09:49 38.30 38.41 38.30 38.41 1.3K
09:50 38.27 38.28 38.27 38.28 1.1K
09:51 38.28 38.28 38.28 38.28 0.0K
09:52 38.22 38.22 38.19 38.19 1.3K
09:53 38.19 38.22 38.19 38.22 0.8K
09:54 38.22 38.23 38.22 38.23 0.9K
09:55 38.18 38.18 38.18 38.18 0.5K
09:56 38.18 38.18 38.18 38.18 1.3K
09:57 38.19 38.20 38.19 38.20 1.0K
09:58 38.20 38.20 38.13 38.20 1.0K
09:59 38.20 38.20 38.12 38.12 1.6K
10:00 38.08 38.09 38.04 38.04 0.9K
10:01 38.04 38.08 38.01 38.01 2.1K
10:02 38.01 38.14 38.01 38.14 2.3K
10:03 38.14 38.22 38.14 38.22 2.2K
10:04 38.22 38.22 38.17 38.19 1.5K
10:05 38.20 38.20 38.20 38.20 2.0K
10:06 38.21 38.26 38.21 38.26 1.4K
10:07 38.26 38.27 38.26 38.27 0.5K
10:08 38.23 38.26 38.23 38.26 1.1K
10:09 38.26 38.28 38.26 38.28 1.4K
10:10 38.29 38.31 38.29 38.31 0.8K
10:11 38.31 38.31 38.24 38.26 1.5K
10:12 38.27 38.27 38.27 38.27 0.9K
10:13 38.27 38.31 38.27 38.31 0.4K
10:14 38.31 38.31 38.27 38.27 1.0K
10:15 38.27 38.28 38.27 38.27 3.0K
10:16 38.34 38.35 38.34 38.35 1.8K
10:17 38.32 38.32 38.27 38.27 1.8K
10:18 38.27 38.27 38.16 38.16 0.2K
10:19 38.16 38.17 38.16 38.17 0.5K
10:20 38.15 38.15 38.15 38.15 0.4K
10:21 38.19 38.19 38.17 38.17 0.9K
10:22 38.14 38.14 38.14 38.14 0.3K
10:23 38.16 38.16 38.14 38.16 1.8K
10:24 38.16 38.21 38.16 38.17 1.2K
10:25 38.17 38.19 38.14 38.14 1.4K
10:26 38.17 38.17 38.17 38.17 0.5K
10:27 38.16 38.16 38.12 38.12 0.6K
10:28 38.12 38.21 38.12 38.21 1.0K
10:29 38.21 38.21 38.21 38.21 0.0K
10:30 38.21 38.25 38.21 38.21 1.3K
10:31 38.20 38.20 38.17 38.17 0.8K
10:32 38.17 38.18 38.17 38.18 0.3K
10:33 38.18 38.20 38.12 38.20 3.0K
10:34 38.18 38.18 38.18 38.18 0.2K
10:35 38.18 38.18 38.18 38.18 0.1K
10:36 38.18 38.23 38.18 38.23 0.7K
10:37 38.26 38.26 38.23 38.23 1.1K
10:38 38.23 38.23 38.16 38.16 1.3K
10:39 38.16 38.16 38.16 38.16 0.4K
10:40 38.17 38.17 38.17 38.17 1.1K
10:41 38.12 38.12 38.12 38.12 0.4K
10:42 38.12 38.16 38.12 38.13 1.5K
10:43 38.13 38.13 38.13 38.13 0.0K
10:44 38.13 38.13 38.10 38.10 0.6K
10:45 38.10 38.10 38.10 38.10 0.0K
10:46 38.10 38.10 38.10 38.10 0.1K
10:47 38.10 38.10 38.10 38.10 0.2K
10:48 38.10 38.10 38.07 38.07 0.4K
10:49 38.10 38.13 38.10 38.13 0.9K
10:50 38.10 38.10 38.08 38.08 0.7K
10:51 38.08 38.08 38.06 38.06 1.4K
10:52 38.06 38.06 37.99 37.99 1.0K
10:53 37.96 37.96 37.92 37.92 0.5K
10:54 37.92 37.92 37.92 37.92 0.3K
10:55 37.92 38.02 37.91 38.02 1.5K
10:56 38.02 38.02 38.02 38.02 0.0K
10:57 38.02 38.02 37.98 37.98 0.5K
10:58 38.01 38.04 38.00 38.04 0.9K
10:59 38.04 38.04 37.98 37.98 0.5K
11:00 37.98 37.98 37.98 37.98 0.2K
11:01 37.99 37.99 37.99 37.99 1.7K
11:02 37.99 38.02 37.99 38.02 0.2K
11:03 38.02 38.02 38.02 38.02 0.1K
11:04 38.01 38.01 37.95 37.95 2.6K
11:05 37.95 37.95 37.89 37.89 0.7K
11:06 37.89 37.89 37.89 37.89 0.4K
11:07 37.89 37.89 37.89 37.89 0.5K
11:08 37.89 37.89 37.88 37.88 1.9K
11:09 37.73 37.73 37.73 37.73 0.4K
11:10 37.73 37.74 37.72 37.72 0.5K
11:11 37.72 37.75 37.72 37.75 1.0K
11:12 37.75 37.75 37.75 37.75 0.4K
11:13 37.75 37.75 37.75 37.75 0.2K
11:14 37.75 37.90 37.75 37.89 1.7K
11:15 37.89 37.89 37.89 37.89 0.5K
11:16 37.89 37.89 37.85 37.85 2.7K
11:17 37.85 37.88 37.85 37.88 1.1K
11:18 37.88 37.91 37.86 37.86 6.5K
11:19 37.86 37.88 37.86 37.88 0.5K
11:20 37.88 37.88 37.84 37.84 1.2K
11:21 37.84 37.84 37.84 37.84 0.5K
11:22 37.84 37.84 37.84 37.84 0.4K
11:23 37.84 37.84 37.80 37.80 1.3K
11:24 37.80 37.81 37.80 37.81 0.4K
11:25 37.81 37.81 37.81 37.81 0.2K
11:26 37.81 37.82 37.81 37.81 0.3K
11:27 37.81 37.81 37.81 37.81 0.6K
11:28 37.81 37.81 37.81 37.81 0.6K
11:29 37.86 37.86 37.82 37.82 6.4K
11:30 37.82 37.82 37.81 37.81 0.8K
11:31 37.83 37.85 37.75 37.75 8.3K
11:32 37.75 37.75 37.72 37.72 0.9K
11:33 37.72 37.75 37.72 37.75 1.1K
11:34 37.75 37.75 37.72 37.72 0.9K
11:35 37.72 37.73 37.72 37.73 0.3K
11:36 37.73 37.76 37.73 37.76 0.2K
11:37 37.78 37.78 37.78 37.78 1.0K
11:38 37.72 37.72 37.72 37.72 0.7K
11:39 37.72 37.72 37.66 37.66 1.4K
11:40 37.70 37.72 37.70 37.72 4.6K
11:41 37.72 37.72 37.72 37.72 0.1K
11:42 37.72 37.72 37.72 37.72 0.5K
11:43 37.72 37.72 37.66 37.66 2.5K
11:44 37.62 37.71 37.62 37.71 6.3K
11:45 37.71 37.71 37.71 37.71 0.4K
11:46 37.71 37.71 37.69 37.69 0.9K
11:47 37.69 37.69 37.64 37.64 1.1K
11:48 37.64 37.64 37.64 37.64 0.4K
11:49 37.67 37.67 37.67 37.67 0.3K
11:50 37.67 37.71 37.67 37.71 4.8K
11:51 37.71 37.80 37.71 37.78 7.6K
11:52 37.73 37.73 37.71 37.71 1.6K
11:53 37.70 37.72 37.66 37.66 1.6K
11:54 37.74 37.77 37.74 37.77 1.3K
11:55 37.77 37.77 37.68 37.68 1.2K
11:56 37.71 37.71 37.71 37.71 1.6K
11:57 37.71 37.71 37.70 37.70 0.9K
11:58 37.70 37.70 37.70 37.70 0.1K
11:59 37.70 37.71 37.70 37.71 0.3K
12:00 37.71 37.71 37.71 37.71 0.2K
12:01 37.71 37.71 37.68 37.69 1.5K
12:02 37.69 37.69 37.69 37.69 0.6K
12:03 37.69 37.69 37.69 37.69 0.4K
12:04 37.69 37.73 37.69 37.73 0.5K
12:05 37.73 37.76 37.73 37.76 0.7K
12:06 37.72 37.72 37.72 37.72 0.2K
12:07 37.72 37.72 37.72 37.72 0.1K
12:08 37.72 37.72 37.65 37.65 1.8K
12:09 37.63 37.63 37.63 37.63 1.5K
12:10 37.63 37.64 37.63 37.64 1.0K
12:11 37.63 37.65 37.59 37.65 4.9K
12:12 37.65 37.68 37.65 37.68 1.0K
12:13 37.68 37.69 37.68 37.69 1.2K
12:14 37.69 37.69 37.66 37.66 0.7K
12:15 37.63 37.63 37.63 37.63 0.5K
12:16 37.63 37.67 37.63 37.67 0.3K
12:17 37.67 37.67 37.67 37.67 0.8K
12:18 37.67 37.68 37.64 37.68 5.1K
12:19 37.68 37.68 37.67 37.67 0.6K
12:20 37.75 37.82 37.75 37.78 6.2K
12:21 37.82 37.82 37.79 37.79 0.7K
12:22 37.82 37.85 37.79 37.79 1.7K
12:23 37.79 37.81 37.76 37.76 1.9K
12:24 37.76 37.79 37.75 37.79 1.9K
12:25 37.79 37.79 37.76 37.76 0.2K
12:26 37.76 37.78 37.76 37.78 0.3K
12:27 37.80 37.81 37.80 37.81 2.5K
12:28 37.78 37.78 37.78 37.78 3.9K
12:29 37.78 37.81 37.78 37.81 0.8K
12:30 37.81 37.81 37.77 37.77 1.2K
12:31 37.79 37.79 37.79 37.79 0.1K
12:32 37.77 37.77 37.77 37.77 0.8K
12:33 37.77 37.81 37.77 37.81 0.8K
12:34 37.81 37.82 37.81 37.82 0.3K
12:35 37.82 37.84 37.82 37.83 8.4K
12:36 37.84 37.86 37.84 37.85 0.9K
12:37 37.86 37.90 37.86 37.88 4.7K
12:38 37.88 37.90 37.88 37.88 4.0K
12:39 37.88 37.88 37.88 37.88 0.5K
12:40 37.88 37.88 37.88 37.88 0.6K
12:41 37.90 37.95 37.90 37.93 1.6K
12:42 37.89 37.91 37.86 37.86 4.2K
12:43 37.86 37.86 37.86 37.86 0.6K
12:44 37.89 37.93 37.89 37.93 1.5K
12:45 37.94 37.94 37.91 37.91 2.0K
12:46 37.91 37.91 37.91 37.91 0.4K
12:47 37.91 37.97 37.91 37.97 2.4K
12:48 37.97 37.97 37.96 37.96 0.5K
12:49 37.95 37.96 37.91 37.91 2.6K
12:50 37.91 37.91 37.89 37.89 0.9K
12:51 37.88 37.88 37.86 37.86 1.5K
12:52 37.85 37.85 37.85 37.85 1.4K
12:53 37.85 37.85 37.80 37.80 1.5K
12:54 37.80 37.80 37.80 37.80 0.2K
12:55 37.80 37.80 37.79 37.79 0.5K
12:56 37.79 37.79 37.79 37.79 0.5K
12:57 37.79 37.79 37.79 37.79 0.2K
12:58 37.79 37.79 37.79 37.79 0.3K
12:59 37.79 37.79 37.75 37.75 0.6K
13:00 37.75 37.80 37.75 37.80 4.8K
13:01 37.81 37.81 37.77 37.77 2.5K
13:02 37.80 37.80 37.75 37.75 0.6K
13:03 37.75 37.75 37.75 37.75 0.0K
13:04 37.75 37.75 37.75 37.75 0.1K
13:05 37.79 37.79 37.79 37.79 0.3K
13:06 37.79 37.81 37.77 37.77 2.1K
13:07 37.77 37.77 37.77 37.77 0.6K
13:08 37.77 37.77 37.77 37.77 0.0K
13:09 37.77 37.84 37.77 37.84 0.7K
13:10 37.91 37.92 37.91 37.92 2.4K
13:11 37.92 37.98 37.92 37.98 0.3K
13:12 38.01 38.01 37.99 37.99 0.7K
13:13 37.99 38.00 37.95 37.95 4.0K
13:14 37.95 37.95 37.95 37.95 0.2K
13:15 37.95 37.95 37.91 37.91 0.6K
13:16 37.89 37.89 37.86 37.86 1.3K
13:17 37.86 37.87 37.86 37.87 1.4K
13:18 37.87 37.87 37.87 37.87 0.1K
13:19 37.85 37.87 37.85 37.87 0.9K
13:20 37.88 37.89 37.87 37.89 2.8K
13:21 37.89 37.89 37.89 37.89 0.5K
13:22 37.89 37.89 37.86 37.86 0.4K
13:23 37.86 37.86 37.84 37.85 4.4K
13:24 37.84 37.84 37.81 37.81 2.6K
13:25 37.81 37.81 37.81 37.81 0.2K
13:26 37.84 37.85 37.84 37.85 1.6K
13:27 37.82 37.82 37.82 37.82 0.6K
13:28 37.82 37.83 37.82 37.83 0.3K
13:29 37.83 37.84 37.79 37.84 0.5K
13:30 37.81 37.82 37.81 37.82 1.2K
13:31 37.82 37.82 37.82 37.82 0.7K
13:32 37.78 37.82 37.78 37.82 1.5K
13:33 37.82 37.85 37.82 37.85 2.3K
13:34 37.85 37.85 37.82 37.82 0.7K
13:35 37.82 37.94 37.82 37.91 2.1K
13:36 37.91 37.91 37.91 37.91 0.1K
13:37 37.91 37.95 37.91 37.95 0.2K
13:38 37.89 37.89 37.89 37.89 1.7K
13:39 37.90 37.99 37.90 37.99 10.7K
13:40 37.99 37.99 37.99 37.99 0.1K
13:41 37.92 37.99 37.92 37.99 6.0K
13:42 37.99 38.05 37.99 38.05 2.7K
13:43 38.05 38.05 38.05 38.05 0.7K
13:44 38.08 38.08 38.08 38.08 0.4K
13:45 38.08 38.08 38.08 38.08 0.1K
13:46 38.08 38.08 38.08 38.08 0.1K
13:47 38.11 38.11 38.11 38.11 0.3K
13:48 38.11 38.11 38.11 38.11 0.2K
13:49 38.11 38.14 38.11 38.14 0.4K
13:50 38.14 38.14 38.12 38.12 0.2K
13:51 38.10 38.10 38.10 38.10 0.3K
13:52 38.14 38.15 38.13 38.13 0.7K
13:53 38.13 38.13 38.13 38.13 0.2K
13:54 38.13 38.26 38.13 38.26 0.2K
13:55 38.26 38.26 38.24 38.24 0.1K
13:56 38.25 38.25 38.25 38.25 0.4K
13:57 38.22 38.22 38.22 38.22 1.5K
13:58 38.22 38.22 38.18 38.18 0.4K
13:59 38.21 38.21 38.21 38.21 0.4K
14:00 38.21 38.21 38.21 38.21 0.1K
14:01 38.18 38.18 38.18 38.18 1.1K
14:02 38.18 38.20 38.18 38.20 1.0K
14:03 38.20 38.31 38.20 38.31 0.5K
14:04 38.31 38.32 38.30 38.32 1.5K
14:05 38.31 38.36 38.31 38.36 1.2K
14:06 38.35 38.35 38.35 38.35 0.4K
14:07 38.35 38.35 38.34 38.34 0.3K
14:08 38.34 38.40 38.34 38.40 1.0K
14:09 38.39 38.39 38.37 38.38 0.5K
14:10 38.38 38.38 38.37 38.37 1.8K
14:11 38.37 38.39 38.29 38.29 2.1K
14:12 38.29 38.29 38.29 38.29 0.4K
14:13 38.29 38.29 38.29 38.29 0.2K
14:14 38.29 38.29 38.22 38.22 1.2K
14:15 38.20 38.20 38.20 38.20 1.4K
14:16 38.20 38.27 38.20 38.27 0.6K
14:17 38.27 38.27 38.24 38.24 0.3K
14:18 38.24 38.27 38.24 38.27 0.2K
14:19 38.27 38.27 38.27 38.27 0.0K
14:20 38.27 38.27 38.27 38.27 0.2K
14:21 38.27 38.32 38.27 38.32 0.8K
14:22 38.32 38.32 38.32 38.32 0.7K
14:23 38.36 38.38 38.35 38.38 1.3K
14:24 38.38 38.46 38.38 38.46 0.7K
14:25 38.46 38.50 38.46 38.50 4.7K
14:26 38.50 38.50 38.50 38.50 0.2K
14:27 38.50 38.50 38.48 38.48 7.8K
14:28 38.50 38.51 38.50 38.51 1.7K
14:29 38.55 38.55 38.55 38.55 2.9K
14:30 38.55 38.57 38.55 38.57 3.8K
14:31 38.57 38.57 38.54 38.54 4.4K
14:32 38.54 38.57 38.54 38.55 3.3K
14:33 38.57 38.57 38.57 38.57 0.3K
14:34 38.57 38.57 38.57 38.57 0.7K
14:35 38.53 38.56 38.53 38.56 0.8K
14:36 38.56 38.57 38.56 38.57 1.0K
14:37 38.57 38.57 38.57 38.57 0.6K
14:38 38.60 38.64 38.60 38.64 1.5K
14:39 38.64 38.68 38.64 38.68 2.3K
14:40 38.68 38.72 38.68 38.72 0.9K
14:41 38.72 38.74 38.72 38.73 1.2K
14:42 38.73 38.73 38.61 38.61 2.1K
14:43 38.67 38.67 38.66 38.66 1.1K
14:44 38.67 38.67 38.67 38.67 0.3K
14:45 38.67 38.70 38.67 38.70 0.9K
14:46 38.70 38.72 38.70 38.72 0.8K
14:47 38.74 38.74 38.74 38.74 0.6K
14:48 38.74 38.81 38.74 38.81 0.1K
14:49 38.73 38.75 38.73 38.75 1.0K
14:50 38.75 38.75 38.75 38.75 0.0K
14:51 38.75 38.75 38.75 38.75 0.2K
14:52 38.75 38.83 38.75 38.83 1.0K
14:53 38.83 38.87 38.83 38.84 2.9K
14:54 38.83 38.83 38.83 38.83 0.8K
14:55 38.83 38.83 38.81 38.81 0.4K
14:56 38.81 38.88 38.81 38.88 1.8K
14:57 38.89 38.89 38.86 38.86 0.8K
14:58 38.86 38.87 38.86 38.87 0.8K
14:59 38.84 38.84 38.84 38.84 2.4K
15:00 38.84 38.85 38.84 38.85 0.1K
15:01 38.85 38.87 38.85 38.87 1.1K
15:02 38.85 38.85 38.85 38.85 0.9K
15:03 38.83 38.83 38.80 38.81 1.8K
15:04 38.81 38.81 38.78 38.78 1.9K
15:05 38.78 38.79 38.78 38.79 2.2K
15:06 38.79 38.79 38.79 38.79 0.0K
15:07 38.75 38.75 38.75 38.75 1.4K
15:08 38.75 38.75 38.75 38.75 0.1K
15:09 38.75 38.83 38.75 38.83 0.6K
15:10 38.83 38.83 38.83 38.83 0.2K
15:11 38.83 38.83 38.83 38.83 1.0K
15:12 38.83 38.83 38.83 38.83 0.3K
15:13 38.83 38.88 38.82 38.85 3.8K
15:14 38.85 38.85 38.85 38.85 0.5K
15:15 38.85 38.85 38.85 38.85 0.0K
15:16 38.85 38.85 38.85 38.85 0.6K
15:17 38.89 38.89 38.88 38.88 0.2K
15:18 38.88 38.92 38.88 38.92 3.5K
15:19 38.92 38.92 38.92 38.92 0.1K
15:20 38.92 38.94 38.92 38.94 0.4K
15:21 38.96 39.01 38.94 39.01 4.2K
15:22 39.04 39.04 39.02 39.02 1.8K
15:23 39.08 39.09 39.08 39.09 4.5K
15:24 39.09 39.09 39.09 39.09 0.4K
15:25 39.13 39.14 39.13 39.14 0.6K
15:26 39.14 39.14 39.10 39.10 1.9K
15:27 39.08 39.10 39.08 39.10 2.1K
15:28 39.10 39.10 39.10 39.10 0.2K
15:29 39.10 39.10 39.10 39.10 1.1K
15:30 39.07 39.07 39.07 39.07 2.1K
15:31 39.06 39.06 39.04 39.04 2.5K
15:32 39.02 39.02 38.96 38.98 6.4K
15:33 38.98 38.98 38.94 38.94 1.3K
15:34 38.94 38.94 38.94 38.94 2.1K
15:35 38.94 38.94 38.89 38.89 1.3K
15:36 38.89 38.95 38.89 38.95 3.8K
15:37 38.97 38.98 38.95 38.98 0.9K
15:38 38.98 39.00 38.97 38.97 4.0K
15:39 38.97 39.01 38.96 38.99 2.7K
15:40 38.99 39.01 38.98 38.99 2.7K
15:41 38.96 38.96 38.95 38.95 1.5K
15:42 38.95 38.95 38.91 38.94 3.6K
15:43 38.94 38.96 38.94 38.96 2.6K
15:44 38.96 39.01 38.96 39.01 2.3K
15:45 39.01 39.01 38.95 39.00 4.2K
15:46 39.00 39.04 38.98 39.02 3.8K
15:47 39.02 39.02 38.97 38.97 5.2K
15:48 38.95 38.97 38.91 38.92 3.0K
15:49 38.88 38.88 38.87 38.88 7.6K
15:50 38.88 38.90 38.87 38.87 3.7K
15:51 38.82 38.85 38.67 38.67 8.9K
15:52 38.67 38.72 38.66 38.72 6.9K
15:53 38.67 38.69 38.65 38.69 11.8K
15:54 38.67 38.73 38.67 38.73 11.2K
15:55 38.73 38.74 38.72 38.74 12.4K
15:56 38.73 38.75 38.72 38.72 7.3K
15:57 38.72 38.74 38.65 38.65 18.7K
15:58 38.65 38.72 38.65 38.71 8.9K
15:59 38.70 38.70 38.64 38.64 23.1K
16:00 38.63 38.65 38.59 38.59 238.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles