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 32.50 32.53 32.21 32.53 15.1K
09:32 32.53 32.53 32.53 32.53 0.1K
09:33 32.53 32.82 32.53 32.82 2.3K
09:34 32.82 32.82 32.82 32.82 0.1K
09:35 32.82 32.82 32.82 32.82 0.0K
09:36 32.82 32.82 32.82 32.82 0.2K
09:37 32.82 32.82 32.82 32.82 0.1K
09:38 32.82 32.82 32.66 32.66 0.5K
09:39 32.38 32.38 32.38 32.38 2.8K
09:40 32.74 32.76 32.74 32.76 7.4K
09:41 32.76 32.86 32.75 32.86 2.1K
09:42 32.86 33.13 32.86 33.13 0.4K
09:43 33.13 33.13 33.13 33.13 0.0K
09:44 33.07 33.07 32.95 32.95 0.3K
09:45 32.94 32.94 32.94 32.94 1.0K
09:46 32.80 32.80 32.61 32.61 1.1K
09:47 32.61 32.61 32.54 32.54 1.1K
09:48 32.54 32.65 32.54 32.65 0.5K
09:49 32.65 32.66 32.65 32.66 1.2K
09:50 32.66 32.75 32.66 32.75 5.4K
09:51 32.75 32.76 32.75 32.76 0.3K
09:52 32.75 32.79 32.75 32.79 2.0K
09:53 32.81 32.81 32.81 32.81 1.2K
09:54 32.81 32.81 32.81 32.81 0.2K
09:55 32.82 32.82 32.75 32.75 1.1K
09:56 32.75 32.78 32.75 32.78 4.8K
09:57 32.83 32.86 32.83 32.86 2.2K
09:58 32.91 32.93 32.89 32.93 3.3K
09:59 32.93 32.93 32.86 32.86 0.9K
10:00 32.86 32.86 32.86 32.86 0.2K
10:01 32.95 33.09 32.95 33.09 4.2K
10:02 33.09 33.09 33.09 33.09 0.1K
10:03 33.09 33.09 33.09 33.09 0.8K
10:04 33.09 33.09 32.99 33.04 0.4K
10:05 33.04 33.04 33.04 33.04 0.8K
10:06 33.04 33.04 32.86 32.86 0.5K
10:07 32.86 32.86 32.71 32.71 4.7K
10:08 32.70 32.76 32.70 32.76 14.8K
10:09 32.76 32.76 32.74 32.74 4.2K
10:10 32.74 32.77 32.74 32.77 1.7K
10:11 32.75 32.84 32.75 32.84 1.5K
10:12 32.83 32.83 32.83 32.83 2.0K
10:13 32.83 32.83 32.79 32.79 3.7K
10:14 32.79 32.79 32.79 32.79 0.7K
10:15 32.70 32.70 32.58 32.58 10.1K
10:16 32.58 32.62 32.58 32.58 1.5K
10:17 32.58 32.60 32.56 32.60 2.0K
10:18 32.60 32.64 32.60 32.64 0.3K
10:19 32.64 32.64 32.64 32.64 0.3K
10:20 32.64 32.65 32.59 32.65 4.6K
10:21 32.61 32.64 32.61 32.61 4.4K
10:22 32.66 32.66 32.64 32.64 2.4K
10:23 32.55 32.57 32.47 32.47 12.3K
10:24 32.54 32.67 32.54 32.67 1.7K
10:25 32.67 32.71 32.62 32.62 1.4K
10:26 32.58 32.59 32.58 32.59 1.5K
10:27 32.65 32.65 32.65 32.65 0.3K
10:28 32.65 32.65 32.55 32.55 0.4K
10:29 32.55 32.55 32.51 32.51 2.0K
10:30 32.51 32.51 32.51 32.51 0.6K
10:31 32.66 32.81 32.66 32.81 5.9K
10:32 32.81 32.82 32.81 32.82 2.9K
10:33 32.82 32.82 32.82 32.82 0.2K
10:34 32.78 32.83 32.78 32.81 2.6K
10:35 32.81 32.81 32.81 32.81 2.6K
10:36 32.81 32.81 32.79 32.79 1.5K
10:37 32.83 32.89 32.83 32.89 4.0K
10:38 32.89 32.89 32.89 32.89 4.9K
10:39 32.89 32.89 32.80 32.86 0.8K
10:40 32.78 32.78 32.76 32.76 3.4K
10:41 32.76 32.76 32.68 32.68 0.7K
10:42 32.68 32.71 32.68 32.71 2.4K
10:43 32.72 32.72 32.72 32.72 1.4K
10:44 32.67 32.67 32.67 32.67 0.7K
10:45 32.67 32.67 32.58 32.58 0.4K
10:46 32.58 32.58 32.58 32.58 1.0K
10:47 32.65 32.65 32.65 32.65 2.5K
10:48 32.61 32.70 32.61 32.70 1.2K
10:49 32.67 32.67 32.54 32.54 2.7K
10:50 32.54 32.54 32.47 32.47 0.3K
10:51 32.47 32.47 32.39 32.39 1.2K
10:52 32.39 32.39 32.32 32.32 1.0K
10:53 32.32 32.32 32.25 32.25 2.7K
10:54 32.28 32.28 32.28 32.28 0.4K
10:55 32.23 32.26 32.20 32.26 3.9K
10:56 32.26 32.41 32.26 32.33 1.7K
10:57 32.33 32.33 32.29 32.33 3.0K
10:58 32.29 32.34 32.29 32.34 0.4K
10:59 32.34 32.34 32.34 32.34 0.3K
11:00 32.34 32.34 32.34 32.34 1.0K
11:01 32.28 32.28 32.28 32.28 0.3K
11:02 32.28 32.28 32.28 32.28 1.5K
11:03 32.28 32.28 32.28 32.28 0.8K
11:04 32.28 32.31 32.28 32.31 0.4K
11:05 32.31 32.32 32.31 32.32 1.5K
11:06 32.38 32.38 32.38 32.38 1.8K
11:07 32.38 32.56 32.38 32.56 2.0K
11:08 32.53 32.53 32.46 32.46 1.6K
11:09 32.46 32.57 32.46 32.57 0.5K
11:10 32.57 32.57 32.49 32.49 1.1K
11:11 32.49 32.54 32.49 32.54 1.0K
11:12 32.62 32.62 32.55 32.55 2.6K
11:13 32.55 32.55 32.55 32.55 0.3K
11:14 32.55 32.55 32.55 32.55 0.4K
11:15 32.55 32.55 32.55 32.55 0.3K
11:16 32.53 32.54 32.53 32.54 2.1K
11:17 32.76 32.76 32.72 32.75 2.9K
11:18 32.70 32.70 32.66 32.66 1.0K
11:19 32.62 32.65 32.62 32.65 0.9K
11:20 32.65 32.65 32.65 32.65 0.5K
11:21 32.65 32.74 32.65 32.74 2.6K
11:22 32.74 32.79 32.74 32.79 2.3K
11:23 32.79 32.79 32.73 32.73 0.6K
11:24 32.67 32.78 32.67 32.78 1.6K
11:25 32.78 32.78 32.70 32.70 1.2K
11:26 32.69 32.69 32.67 32.67 0.7K
11:27 32.67 32.67 32.64 32.64 0.5K
11:28 32.64 32.64 32.64 32.64 0.2K
11:29 32.64 32.64 32.64 32.64 0.6K
11:30 32.63 32.68 32.63 32.68 1.4K
11:31 32.56 32.61 32.56 32.61 2.2K
11:32 32.69 32.69 32.66 32.66 1.2K
11:33 32.66 32.66 32.56 32.56 0.4K
11:34 32.56 32.56 32.56 32.56 0.0K
11:35 32.53 32.53 32.51 32.51 2.0K
11:36 32.51 32.51 32.46 32.46 0.7K
11:37 32.46 32.46 32.46 32.46 2.0K
11:38 32.46 32.51 32.46 32.51 0.8K
11:39 32.50 32.50 32.50 32.50 0.2K
11:40 32.50 32.50 32.50 32.50 0.4K
11:41 32.50 32.50 32.50 32.50 0.3K
11:42 32.37 32.37 32.37 32.37 0.2K
11:43 32.37 32.37 32.33 32.33 0.4K
11:44 32.31 32.31 32.31 32.31 1.1K
11:45 32.30 32.36 32.30 32.36 1.4K
11:46 32.40 32.40 32.40 32.40 1.9K
11:47 32.40 32.42 32.40 32.42 0.9K
11:48 32.41 32.54 32.41 32.54 4.6K
11:49 32.54 32.56 32.53 32.56 1.9K
11:50 32.56 32.56 32.56 32.56 1.7K
11:51 32.56 32.56 32.56 32.56 0.8K
11:52 32.56 32.56 32.47 32.47 0.9K
11:53 32.47 32.47 32.47 32.47 0.0K
11:54 32.47 32.50 32.47 32.47 0.8K
11:55 32.47 32.47 32.47 32.47 0.1K
11:56 32.44 32.44 32.39 32.39 1.5K
11:57 32.38 32.38 32.38 32.38 0.6K
11:58 32.38 32.38 32.38 32.38 0.3K
11:59 32.37 32.38 32.37 32.38 1.2K
12:00 32.38 32.38 32.34 32.34 1.1K
12:01 32.34 32.34 32.34 32.34 0.8K
12:02 32.34 32.34 32.34 32.34 0.3K
12:03 32.28 32.28 32.28 32.28 1.7K
12:04 32.28 32.28 32.28 32.28 0.5K
12:05 32.28 32.32 32.28 32.32 1.0K
12:06 32.32 32.32 32.32 32.32 0.4K
12:07 32.40 32.40 32.40 32.40 0.1K
12:08 32.33 32.33 32.33 32.33 0.7K
12:09 32.43 32.43 32.43 32.43 0.7K
12:10 32.46 32.46 32.46 32.46 1.3K
12:11 32.46 32.52 32.46 32.52 1.3K
12:12 32.55 32.55 32.55 32.55 0.7K
12:13 32.55 32.66 32.55 32.66 1.0K
12:14 32.71 32.71 32.67 32.69 2.7K
12:15 32.69 32.80 32.69 32.76 2.0K
12:16 32.76 32.76 32.74 32.74 1.6K
12:17 32.74 32.74 32.74 32.74 0.3K
12:18 32.74 32.74 32.74 32.74 0.9K
12:19 32.74 32.74 32.70 32.70 0.7K
12:20 32.70 32.70 32.70 32.70 0.0K
12:21 32.70 32.70 32.66 32.66 1.5K
12:22 32.66 32.66 32.66 32.66 0.3K
12:23 32.66 32.66 32.66 32.66 4.7K
12:24 32.66 32.66 32.66 32.66 0.2K
12:25 32.66 32.66 32.62 32.62 0.8K
12:26 32.62 32.64 32.62 32.64 1.0K
12:27 32.64 32.69 32.64 32.69 3.5K
12:28 32.70 32.70 32.70 32.70 0.2K
12:29 32.70 32.70 32.65 32.65 1.0K
12:30 32.65 32.65 32.65 32.65 1.1K
12:31 32.59 32.61 32.59 32.61 2.9K
12:32 32.61 32.61 32.61 32.61 0.0K
12:33 32.61 32.61 32.61 32.61 0.0K
12:34 32.66 32.66 32.66 32.66 1.2K
12:35 32.65 32.67 32.65 32.67 3.1K
12:36 32.67 32.80 32.67 32.80 2.5K
12:37 32.80 32.80 32.74 32.74 0.9K
12:38 32.74 32.74 32.73 32.73 0.2K
12:39 32.73 32.73 32.73 32.73 0.2K
12:40 32.73 32.73 32.73 32.73 1.0K
12:41 32.73 32.73 32.71 32.71 1.2K
12:42 32.71 32.71 32.71 32.71 1.5K
12:43 32.77 32.80 32.77 32.80 3.7K
12:44 32.76 32.76 32.76 32.76 0.7K
12:45 32.68 32.72 32.68 32.72 0.7K
12:46 32.72 32.73 32.72 32.73 1.8K
12:47 32.73 32.75 32.73 32.75 1.0K
12:48 32.73 32.74 32.71 32.74 3.1K
12:49 32.74 32.74 32.74 32.74 0.4K
12:50 32.73 32.79 32.73 32.77 2.3K
12:51 32.80 32.82 32.80 32.82 2.0K
12:52 32.82 32.82 32.77 32.77 0.5K
12:53 32.77 32.77 32.71 32.71 1.8K
12:54 32.70 32.74 32.70 32.74 1.6K
12:55 32.74 32.74 32.74 32.74 0.0K
12:56 32.75 32.77 32.74 32.77 1.6K
12:57 32.77 32.77 32.77 32.77 0.4K
12:58 32.77 32.79 32.77 32.79 0.7K
12:59 32.79 32.80 32.78 32.80 0.9K
13:00 32.80 32.80 32.80 32.80 0.3K
13:01 32.80 32.80 32.80 32.80 0.2K
13:02 32.80 32.80 32.80 32.80 0.8K
13:03 32.80 33.12 32.80 33.12 7.9K
13:04 33.07 33.07 33.05 33.05 3.0K
13:05 33.01 33.12 33.01 33.12 2.8K
13:06 33.12 33.13 33.12 33.13 1.2K
13:07 32.97 32.97 32.97 32.97 0.6K
13:08 32.91 32.91 32.91 32.91 0.2K
13:09 32.87 32.93 32.86 32.86 3.1K
13:10 32.86 32.86 32.86 32.86 1.1K
13:11 32.75 32.75 32.75 32.75 0.7K
13:12 32.75 32.81 32.75 32.81 1.9K
13:13 32.77 32.77 32.77 32.77 0.4K
13:14 32.77 32.78 32.77 32.78 0.5K
13:15 32.78 32.80 32.76 32.80 1.8K
13:16 32.80 32.83 32.80 32.83 2.8K
13:17 32.83 32.90 32.83 32.90 1.0K
13:18 32.86 32.86 32.80 32.80 1.1K
13:19 32.88 32.88 32.72 32.72 3.7K
13:20 32.63 33.24 32.63 33.24 30.3K
13:21 33.52 33.70 33.31 33.70 32.5K
13:22 33.82 34.25 33.82 34.25 7.9K
13:23 33.73 34.13 33.73 34.13 8.7K
13:24 34.13 34.27 34.13 34.27 3.8K
13:25 34.27 34.51 34.27 34.51 3.2K
13:26 34.44 34.71 34.44 34.71 8.4K
13:27 34.71 34.78 34.71 34.78 1.9K
13:28 34.83 35.08 34.83 34.88 8.2K
13:29 34.88 34.88 34.58 34.59 3.3K
13:30 34.59 34.59 34.59 34.59 2.4K
13:31 34.59 34.59 34.29 34.48 0.5K
13:32 34.48 34.52 34.48 34.52 0.6K
13:33 34.52 34.70 34.52 34.70 2.6K
13:34 34.92 34.99 34.82 34.90 6.3K
13:35 34.90 34.95 34.90 34.95 0.7K
13:36 34.95 35.25 34.93 35.25 6.3K
13:37 35.25 35.25 35.25 35.25 2.1K
13:38 35.25 35.25 35.25 35.25 1.0K
13:39 35.25 35.25 35.25 35.25 0.8K
13:40 35.25 35.25 34.74 34.74 1.6K
13:41 34.74 34.88 34.74 34.88 0.4K
13:42 34.88 34.88 34.79 34.79 1.8K
13:43 34.79 34.79 34.63 34.63 1.2K
13:44 34.63 34.72 34.63 34.72 1.5K
13:45 34.63 34.63 34.58 34.58 3.6K
13:46 34.58 34.74 34.58 34.70 4.6K
13:47 34.70 34.85 34.70 34.85 1.8K
13:48 34.85 34.97 34.85 34.97 0.9K
13:49 34.98 35.00 34.98 35.00 1.5K
13:50 35.17 35.17 35.04 35.04 2.3K
13:51 35.04 35.04 35.04 35.04 0.6K
13:52 35.04 35.08 34.95 35.00 1.9K
13:53 35.07 35.11 35.02 35.09 5.9K
13:54 35.02 35.03 35.02 35.03 2.3K
13:55 35.03 35.03 35.03 35.03 0.5K
13:56 35.03 35.03 34.91 34.91 0.4K
13:57 34.91 35.00 34.91 35.00 1.3K
13:58 35.05 35.16 35.05 35.16 2.1K
13:59 35.25 35.30 35.25 35.30 1.6K
14:00 35.26 35.46 35.25 35.46 1.8K
14:01 35.54 35.72 35.54 35.69 5.3K
14:02 35.69 35.69 35.69 35.69 1.7K
14:03 35.52 35.52 35.44 35.45 3.9K
14:04 35.45 35.45 35.40 35.40 0.9K
14:05 35.40 35.61 35.40 35.61 5.2K
14:06 35.61 35.61 35.61 35.61 0.2K
14:07 35.61 35.61 35.39 35.39 1.2K
14:08 35.39 35.39 35.24 35.24 0.2K
14:09 35.12 35.12 35.09 35.09 5.0K
14:10 35.09 35.15 35.09 35.15 4.2K
14:11 35.19 35.19 35.16 35.16 2.0K
14:12 35.16 35.16 35.16 35.16 0.5K
14:13 35.42 35.42 35.38 35.38 2.5K
14:14 35.38 35.38 35.38 35.38 1.0K
14:15 35.38 35.38 35.30 35.30 1.2K
14:16 35.30 35.37 35.30 35.37 0.9K
14:17 35.28 35.28 35.28 35.28 2.4K
14:18 35.39 35.43 35.39 35.43 4.5K
14:19 35.48 35.48 35.40 35.40 1.9K
14:20 35.60 35.67 35.60 35.67 2.1K
14:21 35.67 35.67 35.36 35.36 1.9K
14:22 35.36 35.36 35.36 35.36 0.6K
14:23 35.36 35.45 35.33 35.37 3.5K
14:24 35.37 35.47 35.37 35.47 1.5K
14:25 35.49 35.60 35.44 35.56 4.7K
14:26 35.56 35.56 35.47 35.50 1.5K
14:27 35.50 35.50 35.50 35.50 1.6K
14:28 35.50 35.57 35.50 35.57 1.2K
14:29 35.56 35.62 35.56 35.56 2.3K
14:30 35.59 35.59 35.58 35.58 4.1K
14:31 35.57 35.68 35.57 35.68 12.7K
14:32 35.68 35.68 35.62 35.62 1.1K
14:33 35.48 35.54 35.48 35.54 1.1K
14:34 35.49 35.49 35.45 35.45 0.5K
14:35 35.37 35.37 35.30 35.30 1.1K
14:36 35.26 35.27 35.26 35.27 0.7K
14:37 35.27 35.43 35.27 35.43 1.8K
14:38 35.35 35.35 35.34 35.34 0.9K
14:39 35.34 35.34 35.34 35.34 0.4K
14:40 35.34 35.38 35.28 35.38 1.7K
14:41 35.38 35.38 35.32 35.32 0.6K
14:42 35.35 35.35 35.23 35.23 1.1K
14:43 35.23 35.32 35.23 35.25 2.2K
14:44 35.25 35.25 35.06 35.06 1.9K
14:45 35.15 35.15 35.09 35.09 1.7K
14:46 35.09 35.09 35.09 35.09 0.4K
14:47 34.98 35.00 34.89 35.00 1.3K
14:48 35.00 35.02 35.00 35.02 0.5K
14:49 35.04 35.12 35.04 35.11 4.7K
14:50 35.11 35.11 35.11 35.11 0.7K
14:51 35.11 35.11 35.11 35.11 0.9K
14:52 35.11 35.11 35.11 35.11 0.5K
14:53 35.20 35.20 35.14 35.14 20.7K
14:54 35.14 35.14 34.94 34.97 2.4K
14:55 34.97 34.97 34.92 34.92 0.6K
14:56 34.92 34.93 34.92 34.93 0.8K
14:57 34.91 34.99 34.90 34.90 4.6K
14:58 34.90 34.95 34.90 34.93 1.3K
14:59 34.93 34.93 34.87 34.87 1.0K
15:00 34.87 34.87 34.87 34.87 0.4K
15:01 34.82 34.87 34.82 34.83 0.8K
15:02 34.83 34.85 34.83 34.85 0.9K
15:03 34.85 34.94 34.85 34.94 3.1K
15:04 34.94 35.06 34.94 34.98 3.0K
15:05 34.98 34.98 34.98 34.98 0.2K
15:06 34.98 35.08 34.98 35.05 4.5K
15:07 35.05 35.06 34.98 35.06 2.2K
15:08 35.00 35.07 35.00 35.05 4.1K
15:09 35.05 35.05 35.03 35.03 2.0K
15:10 35.03 35.03 35.03 35.03 0.9K
15:11 35.06 35.11 35.06 35.11 4.1K
15:12 35.11 35.11 35.11 35.11 3.8K
15:13 35.11 35.16 35.11 35.12 1.9K
15:14 35.15 35.20 35.14 35.14 10.0K
15:15 35.14 35.24 35.14 35.24 3.0K
15:16 35.24 35.29 35.24 35.29 0.9K
15:17 35.29 35.29 35.29 35.29 0.5K
15:18 35.29 35.29 35.22 35.22 0.6K
15:19 35.25 35.25 35.21 35.21 0.9K
15:20 35.25 35.30 35.25 35.30 3.5K
15:21 35.30 35.36 35.30 35.36 1.1K
15:22 35.36 35.50 35.36 35.50 0.8K
15:23 35.40 35.40 35.39 35.39 2.8K
15:24 35.39 35.39 35.39 35.39 0.4K
15:25 35.39 35.39 35.39 35.39 0.9K
15:26 35.39 35.54 35.39 35.54 1.7K
15:27 35.59 35.60 35.59 35.60 1.3K
15:28 35.60 35.60 35.48 35.48 0.6K
15:29 35.48 35.49 35.44 35.49 1.1K
15:30 35.49 35.49 35.48 35.48 2.6K
15:31 35.51 35.55 35.51 35.55 3.6K
15:32 35.55 35.61 35.55 35.59 7.9K
15:33 35.59 35.61 35.58 35.61 5.0K
15:34 35.46 35.50 35.44 35.44 5.3K
15:35 35.44 35.44 35.40 35.40 2.6K
15:36 35.49 35.49 35.42 35.42 5.4K
15:37 35.42 35.42 35.28 35.28 4.9K
15:38 35.24 35.32 35.24 35.32 7.8K
15:39 35.29 35.29 35.29 35.29 0.7K
15:40 35.28 35.37 35.28 35.36 6.9K
15:41 35.33 35.38 35.33 35.35 2.8K
15:42 35.35 35.43 35.35 35.42 4.5K
15:43 35.42 35.42 35.39 35.39 2.0K
15:44 35.41 35.41 35.38 35.38 3.9K
15:45 35.38 35.42 35.34 35.42 5.2K
15:46 35.42 35.42 35.42 35.42 0.8K
15:47 35.34 35.34 35.28 35.28 5.5K
15:48 35.28 35.28 35.25 35.25 2.6K
15:49 35.29 35.33 35.29 35.33 5.4K
15:50 35.33 35.38 35.32 35.38 6.2K
15:51 35.41 35.44 35.41 35.44 9.2K
15:52 35.44 35.47 35.41 35.47 9.7K
15:53 35.46 35.58 35.46 35.58 6.7K
15:54 35.56 35.57 35.50 35.50 11.7K
15:55 35.48 35.48 35.44 35.46 10.4K
15:56 35.47 35.47 35.44 35.47 13.6K
15:57 35.47 35.47 35.40 35.41 11.5K
15:58 35.38 35.47 35.38 35.47 16.0K
15:59 35.48 35.48 35.44 35.45 13.0K
16:00 35.45 35.55 35.45 35.54 217.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles