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 35.00 35.00 34.60 34.85 3.6K
09:32 34.85 34.85 34.85 34.85 0.0K
09:33 34.85 34.85 34.85 34.85 0.0K
09:34 34.72 34.72 34.72 34.72 0.3K
09:35 34.78 34.78 34.78 34.78 0.1K
09:36 34.78 34.78 34.78 34.78 0.0K
09:37 34.78 34.78 34.78 34.78 0.2K
09:38 34.78 34.78 34.78 34.78 0.1K
09:39 34.78 34.82 34.78 34.82 0.1K
09:40 34.97 34.97 34.97 34.97 0.5K
09:41 34.97 34.97 34.97 34.97 0.2K
09:42 34.97 34.97 34.97 34.97 0.1K
09:43 34.90 34.90 34.90 34.90 0.4K
09:44 34.90 35.02 34.90 34.92 2.5K
09:45 34.99 35.10 34.99 35.10 0.6K
09:46 35.10 35.10 35.03 35.03 1.1K
09:47 35.02 35.02 35.01 35.01 1.4K
09:48 35.02 35.03 35.02 35.03 1.0K
09:49 35.03 35.03 35.03 35.03 0.0K
09:50 35.03 35.03 35.02 35.02 4.7K
09:51 35.02 35.11 35.02 35.11 0.7K
09:52 35.11 35.11 35.11 35.11 0.3K
09:53 35.01 35.01 35.01 35.01 3.0K
09:54 35.01 35.01 35.01 35.01 0.3K
09:55 35.01 35.03 35.01 35.03 0.4K
09:56 35.02 35.02 35.02 35.02 0.2K
09:57 35.02 35.07 35.02 35.04 1.6K
09:58 35.04 35.04 35.04 35.04 0.0K
09:59 35.03 35.03 35.03 35.03 0.5K
10:00 35.03 35.03 35.03 35.03 0.4K
10:01 35.12 35.12 35.12 35.12 0.4K
10:02 35.04 35.06 35.04 35.06 1.2K
10:03 35.10 35.10 35.10 35.10 1.7K
10:04 35.23 35.23 35.23 35.23 0.1K
10:05 35.23 35.23 35.23 35.23 0.4K
10:06 35.39 35.39 35.39 35.39 0.7K
10:07 35.39 35.45 35.39 35.40 3.0K
10:08 35.35 35.35 35.24 35.24 1.2K
10:09 35.24 35.31 35.21 35.21 0.8K
10:10 35.20 35.20 35.20 35.20 0.2K
10:11 35.27 35.27 35.23 35.24 1.9K
10:12 35.29 35.29 35.29 35.29 1.2K
10:13 35.25 35.25 35.25 35.25 0.3K
10:14 35.28 35.34 35.28 35.34 1.7K
10:15 35.34 35.34 35.30 35.30 0.9K
10:16 35.30 35.35 35.30 35.35 2.0K
10:17 35.35 35.36 35.35 35.36 0.5K
10:18 35.38 35.38 35.35 35.35 1.8K
10:19 35.38 35.39 35.38 35.39 1.0K
10:20 35.35 35.49 35.35 35.49 15.5K
10:21 35.58 35.64 35.58 35.60 10.4K
10:22 35.61 35.61 35.57 35.57 2.2K
10:23 35.57 35.58 35.57 35.58 0.7K
10:24 35.58 35.62 35.58 35.59 1.4K
10:25 35.57 35.71 35.57 35.71 5.0K
10:26 35.65 35.65 35.59 35.64 1.2K
10:27 35.64 35.64 35.64 35.64 0.3K
10:28 35.71 35.71 35.71 35.71 0.4K
10:29 35.71 35.73 35.71 35.71 2.1K
10:30 35.71 35.71 35.64 35.69 1.0K
10:31 35.64 35.65 35.64 35.65 1.6K
10:32 35.55 35.55 35.49 35.49 2.5K
10:33 35.49 35.56 35.46 35.46 0.8K
10:34 35.51 35.67 35.51 35.67 2.9K
10:35 35.68 35.68 35.68 35.68 1.4K
10:36 35.68 35.68 35.68 35.68 0.2K
10:37 35.69 35.69 35.69 35.69 1.0K
10:38 35.69 35.69 35.60 35.65 1.2K
10:39 35.65 35.65 35.64 35.64 3.3K
10:40 35.67 35.67 35.67 35.67 0.6K
10:41 35.67 35.67 35.61 35.61 1.3K
10:42 35.61 35.68 35.61 35.68 1.0K
10:43 35.68 35.73 35.68 35.73 0.2K
10:44 35.73 35.73 35.73 35.73 0.6K
10:45 35.75 35.77 35.75 35.77 0.7K
10:46 35.78 35.78 35.78 35.78 0.9K
10:47 35.78 35.78 35.75 35.75 1.4K
10:48 35.75 35.75 35.75 35.75 0.1K
10:49 35.74 35.74 35.74 35.74 0.5K
10:50 35.75 35.76 35.75 35.76 0.9K
10:51 35.76 35.79 35.76 35.79 0.2K
10:52 35.80 35.80 35.77 35.77 5.6K
10:53 35.76 35.76 35.76 35.76 0.6K
10:54 35.77 35.77 35.77 35.77 0.4K
10:55 35.77 35.84 35.77 35.84 1.6K
10:56 35.84 35.84 35.81 35.83 1.0K
10:57 35.83 35.83 35.76 35.76 0.7K
10:58 35.71 35.71 35.71 35.71 0.6K
10:59 35.71 35.71 35.71 35.71 0.0K
11:00 35.69 35.69 35.69 35.69 1.0K
11:01 35.69 35.69 35.69 35.69 0.1K
11:02 35.69 35.69 35.69 35.69 0.0K
11:03 35.69 35.69 35.69 35.69 0.5K
11:04 35.62 35.62 35.61 35.61 0.9K
11:05 35.61 35.61 35.61 35.61 0.2K
11:06 35.61 35.61 35.58 35.58 1.1K
11:07 35.58 35.58 35.58 35.58 0.2K
11:08 35.58 35.58 35.47 35.47 1.1K
11:09 35.47 35.49 35.45 35.45 0.3K
11:10 35.45 35.45 35.45 35.45 0.0K
11:11 35.51 35.51 35.47 35.47 2.4K
11:12 35.47 35.48 35.47 35.47 0.7K
11:13 35.47 35.48 35.47 35.48 1.7K
11:14 35.49 35.49 35.49 35.49 0.3K
11:15 35.49 35.49 35.48 35.48 0.5K
11:16 35.51 35.54 35.51 35.54 0.6K
11:17 35.54 35.54 35.44 35.49 0.8K
11:18 35.49 35.49 35.49 35.49 1.1K
11:19 35.42 35.42 35.42 35.42 3.4K
11:20 35.42 35.42 35.42 35.42 0.3K
11:21 35.42 35.46 35.40 35.46 5.0K
11:22 35.46 35.46 35.46 35.46 1.9K
11:23 35.46 35.52 35.45 35.52 1.4K
11:24 35.50 35.50 35.50 35.50 1.3K
11:25 35.50 35.50 35.44 35.44 0.5K
11:26 35.36 35.36 35.35 35.35 1.8K
11:27 35.35 35.35 35.35 35.35 1.1K
11:28 35.36 35.36 35.29 35.31 2.5K
11:29 35.31 35.31 35.24 35.24 0.9K
11:30 35.23 35.30 35.23 35.29 1.8K
11:31 35.29 35.29 35.26 35.28 1.4K
11:32 35.28 35.30 35.27 35.30 0.5K
11:33 35.32 35.32 35.32 35.32 1.0K
11:34 35.33 35.33 35.33 35.33 0.6K
11:35 35.33 35.33 35.33 35.33 0.1K
11:36 35.32 35.32 35.32 35.32 0.1K
11:37 35.30 35.31 35.30 35.31 1.0K
11:38 35.31 35.32 35.29 35.29 0.6K
11:39 35.31 35.31 35.28 35.28 2.7K
11:40 35.26 35.26 35.26 35.26 0.6K
11:41 35.26 35.26 35.23 35.25 1.4K
11:42 35.21 35.21 35.19 35.20 0.9K
11:43 35.19 35.20 35.19 35.20 1.4K
11:44 35.19 35.19 35.19 35.19 0.2K
11:45 35.20 35.20 35.17 35.17 0.4K
11:46 35.21 35.21 35.13 35.13 0.8K
11:47 35.13 35.13 35.13 35.13 0.1K
11:48 35.13 35.13 35.09 35.09 0.9K
11:49 35.08 35.12 35.04 35.04 1.4K
11:50 35.04 35.04 35.04 35.04 0.5K
11:51 35.04 35.04 34.99 34.99 0.8K
11:52 34.99 34.99 34.98 34.99 0.8K
11:53 34.99 34.99 34.97 34.98 0.9K
11:54 34.98 35.02 34.98 35.02 1.9K
11:55 35.04 35.04 34.98 34.98 3.3K
11:56 34.98 34.98 34.98 34.98 0.6K
11:57 34.96 34.98 34.96 34.98 0.3K
11:58 34.98 34.98 34.98 34.98 0.6K
11:59 34.98 35.00 34.96 34.96 1.9K
12:00 34.96 34.96 34.94 34.94 0.4K
12:01 34.90 34.90 34.87 34.90 1.2K
12:02 34.90 34.90 34.90 34.90 0.6K
12:03 34.90 34.91 34.90 34.91 0.2K
12:04 34.91 34.91 34.86 34.86 1.0K
12:05 34.91 34.91 34.91 34.91 0.4K
12:06 34.92 35.00 34.92 35.00 3.6K
12:07 35.00 35.00 34.92 34.95 1.7K
12:08 34.95 35.00 34.93 34.93 2.0K
12:09 34.93 34.96 34.93 34.96 0.5K
12:10 34.96 34.96 34.96 34.96 0.5K
12:11 34.96 34.96 34.87 34.87 0.9K
12:12 34.83 34.83 34.82 34.82 1.3K
12:13 34.82 34.82 34.82 34.82 0.3K
12:14 34.82 34.82 34.82 34.82 0.4K
12:15 34.82 34.82 34.82 34.82 0.4K
12:16 34.82 34.95 34.82 34.95 0.5K
12:17 34.95 34.95 34.93 34.93 1.2K
12:18 35.01 35.01 35.01 35.01 0.9K
12:19 34.96 34.96 34.94 34.94 3.1K
12:20 34.94 35.03 34.94 35.00 1.6K
12:21 35.06 35.06 35.06 35.06 0.2K
12:22 35.02 35.03 35.01 35.03 1.3K
12:23 35.03 35.03 35.03 35.03 0.1K
12:24 35.03 35.03 35.01 35.01 2.1K
12:25 35.01 35.01 34.94 34.97 1.5K
12:26 34.97 34.99 34.97 34.99 0.4K
12:27 34.99 34.99 34.99 34.99 0.3K
12:28 34.93 34.93 34.93 34.93 0.7K
12:29 34.93 34.99 34.93 34.99 0.7K
12:30 34.96 34.99 34.95 34.96 1.4K
12:31 34.96 34.96 34.94 34.94 1.0K
12:32 34.95 34.95 34.95 34.95 1.1K
12:33 34.95 35.00 34.95 35.00 1.0K
12:34 35.02 35.02 35.02 35.02 0.2K
12:35 35.02 35.02 35.02 35.02 0.0K
12:36 35.02 35.02 35.01 35.01 0.2K
12:37 35.04 35.05 35.04 35.05 0.6K
12:38 35.05 35.05 35.05 35.05 0.3K
12:39 35.05 35.06 35.04 35.06 2.0K
12:40 35.06 35.07 35.01 35.07 2.4K
12:41 35.11 35.11 35.10 35.11 1.7K
12:42 35.11 35.12 35.11 35.12 0.3K
12:43 35.12 35.12 35.06 35.06 1.6K
12:44 35.06 35.11 35.06 35.11 1.2K
12:45 35.11 35.11 35.11 35.11 0.2K
12:46 35.11 35.11 35.11 35.11 1.0K
12:47 35.11 35.11 35.11 35.11 0.2K
12:48 35.16 35.16 35.16 35.16 1.6K
12:49 35.16 35.16 35.12 35.12 1.0K
12:50 35.15 35.16 35.15 35.16 0.5K
12:51 35.12 35.12 35.12 35.12 1.2K
12:52 35.12 35.12 35.03 35.06 0.5K
12:53 35.06 35.06 35.06 35.06 0.2K
12:54 35.06 35.06 35.06 35.06 0.7K
12:55 35.06 35.10 35.06 35.10 0.8K
12:56 35.10 35.10 35.10 35.10 0.1K
12:57 35.10 35.10 35.04 35.04 1.0K
12:58 35.04 35.05 35.04 35.05 0.7K
12:59 35.05 35.05 35.05 35.05 0.4K
13:00 35.03 35.05 35.02 35.05 0.7K
13:01 35.05 35.32 35.05 35.28 20.6K
13:02 35.25 35.25 35.14 35.14 8.0K
13:03 35.18 35.18 35.10 35.10 3.5K
13:04 35.06 35.06 34.98 34.98 1.2K
13:05 34.98 34.99 34.98 34.99 0.3K
13:06 34.99 34.99 34.99 34.99 0.4K
13:07 34.99 34.99 34.97 34.97 1.0K
13:08 34.97 35.01 34.97 35.01 0.3K
13:09 35.01 35.02 35.01 35.02 0.3K
13:10 35.02 35.02 35.02 35.02 0.2K
13:11 35.05 35.05 35.00 35.00 2.0K
13:12 35.00 35.06 35.00 35.06 0.5K
13:13 35.06 35.06 35.04 35.04 0.6K
13:14 35.05 35.06 35.05 35.06 0.4K
13:15 35.08 35.08 35.06 35.06 0.6K
13:16 35.06 35.06 35.06 35.06 1.0K
13:17 35.00 35.00 35.00 35.00 0.7K
13:18 35.00 35.00 35.00 35.00 0.0K
13:19 35.00 35.02 35.00 35.02 0.8K
13:20 35.02 35.05 35.00 35.05 0.7K
13:21 35.09 35.09 35.09 35.09 0.9K
13:22 35.09 35.15 35.09 35.15 0.5K
13:23 35.15 35.16 35.14 35.14 0.7K
13:24 35.14 35.14 35.13 35.13 0.7K
13:25 35.13 35.13 35.13 35.13 0.0K
13:26 35.13 35.13 35.11 35.11 1.2K
13:27 35.11 35.11 35.09 35.10 0.5K
13:28 35.10 35.16 35.10 35.16 1.2K
13:29 35.16 35.16 35.16 35.16 0.8K
13:30 35.16 35.16 35.08 35.08 0.7K
13:31 35.08 35.14 35.08 35.12 1.3K
13:32 35.12 35.16 35.12 35.16 2.8K
13:33 35.15 35.15 35.15 35.15 0.8K
13:34 35.15 35.15 35.15 35.15 0.1K
13:35 35.19 35.21 35.19 35.21 0.7K
13:36 35.21 35.21 35.21 35.21 0.5K
13:37 35.21 35.21 35.21 35.21 0.1K
13:38 35.21 35.21 35.21 35.21 0.2K
13:39 35.21 35.21 35.16 35.16 0.4K
13:40 35.16 35.16 35.16 35.16 0.2K
13:41 35.16 35.16 35.16 35.16 0.1K
13:42 35.16 35.16 35.14 35.16 2.1K
13:43 35.16 35.17 35.14 35.17 0.4K
13:44 35.17 35.17 35.17 35.17 0.0K
13:45 35.17 35.17 35.14 35.16 1.0K
13:46 35.16 35.16 35.13 35.13 0.6K
13:47 35.13 35.13 35.13 35.13 0.3K
13:48 35.13 35.13 35.03 35.03 3.3K
13:49 35.03 35.14 35.03 35.14 3.4K
13:50 35.14 35.14 35.14 35.14 0.0K
13:51 35.14 35.14 35.12 35.14 0.5K
13:52 35.11 35.11 35.11 35.11 1.0K
13:53 35.11 35.24 35.11 35.24 0.4K
13:54 35.24 35.24 35.24 35.24 0.5K
13:55 35.24 35.24 35.24 35.24 0.5K
13:56 35.24 35.24 35.24 35.24 0.6K
13:57 35.24 35.24 35.24 35.24 0.2K
13:58 35.24 35.24 35.18 35.22 0.3K
13:59 35.22 35.22 35.19 35.19 0.3K
14:00 35.20 35.20 35.19 35.19 0.4K
14:01 35.19 35.23 35.19 35.23 0.6K
14:02 35.23 35.26 35.23 35.26 0.1K
14:03 35.24 35.24 35.24 35.24 0.3K
14:04 35.24 35.24 35.24 35.24 0.1K
14:05 35.27 35.27 35.27 35.27 0.1K
14:06 35.25 35.25 35.25 35.25 0.8K
14:07 35.24 35.24 35.24 35.24 0.6K
14:08 35.24 35.24 35.24 35.24 0.1K
14:09 35.24 35.24 35.24 35.24 0.1K
14:10 35.24 35.27 35.24 35.24 0.2K
14:11 35.29 35.29 35.27 35.27 0.3K
14:12 35.27 35.27 35.23 35.23 0.8K
14:13 35.23 35.23 35.19 35.19 0.8K
14:14 35.21 35.21 35.19 35.19 1.9K
14:15 35.19 35.22 35.19 35.22 3.3K
14:16 35.22 35.22 35.22 35.22 0.0K
14:17 35.22 35.22 35.22 35.22 0.0K
14:18 35.22 35.22 35.22 35.22 0.7K
14:19 35.22 35.25 35.22 35.25 0.6K
14:20 35.25 35.25 35.25 35.25 0.0K
14:21 35.25 35.28 35.25 35.28 0.3K
14:22 35.28 35.30 35.28 35.30 0.3K
14:23 35.30 35.30 35.30 35.30 0.0K
14:24 35.30 35.30 35.30 35.30 0.0K
14:25 35.30 35.30 35.30 35.30 0.3K
14:26 35.30 35.32 35.30 35.32 0.2K
14:27 35.34 35.34 35.34 35.34 0.3K
14:28 35.34 35.36 35.34 35.36 0.7K
14:29 35.36 35.36 35.36 35.36 0.2K
14:30 35.36 35.37 35.36 35.37 0.8K
14:31 35.37 35.37 35.37 35.37 0.6K
14:32 35.37 35.37 35.37 35.37 0.1K
14:33 35.40 35.40 35.40 35.40 0.7K
14:34 35.40 35.42 35.39 35.39 0.6K
14:35 35.39 35.41 35.39 35.41 0.3K
14:36 35.41 35.41 35.38 35.38 1.7K
14:37 35.38 35.38 35.38 35.38 1.3K
14:38 35.38 35.38 35.38 35.38 0.7K
14:39 35.38 35.38 35.38 35.38 4.2K
14:40 35.38 35.38 35.35 35.35 1.0K
14:41 35.33 35.33 35.33 35.33 0.2K
14:42 35.33 35.35 35.32 35.35 0.5K
14:43 35.35 35.35 35.34 35.34 0.2K
14:44 35.37 35.37 35.37 35.37 1.4K
14:45 35.37 35.37 35.37 35.37 0.1K
14:46 35.37 35.37 35.32 35.32 0.7K
14:47 35.32 35.38 35.32 35.38 0.7K
14:48 35.38 35.38 35.37 35.37 0.8K
14:49 35.37 35.37 35.37 35.37 0.1K
14:50 35.37 35.38 35.34 35.38 0.5K
14:51 35.38 35.38 35.38 35.38 0.1K
14:52 35.39 35.39 35.34 35.34 3.0K
14:53 35.34 35.39 35.34 35.38 1.2K
14:54 35.38 35.38 35.35 35.35 0.2K
14:55 35.35 35.44 35.35 35.44 3.7K
14:56 35.41 35.41 35.41 35.41 0.9K
14:57 35.41 35.42 35.38 35.38 1.1K
14:58 35.38 35.41 35.38 35.41 1.8K
14:59 35.40 35.41 35.40 35.41 1.2K
15:00 35.41 35.41 35.41 35.41 0.5K
15:01 35.41 35.41 35.41 35.41 0.1K
15:02 35.41 35.42 35.41 35.42 0.6K
15:03 35.44 35.44 35.43 35.43 2.2K
15:04 35.44 35.46 35.44 35.46 0.7K
15:05 35.46 35.46 35.46 35.46 0.4K
15:06 35.46 35.46 35.45 35.45 0.8K
15:07 35.49 35.49 35.48 35.48 1.3K
15:08 35.48 35.50 35.48 35.50 0.5K
15:09 35.50 35.50 35.50 35.50 0.4K
15:10 35.50 35.52 35.50 35.52 0.6K
15:11 35.52 35.52 35.50 35.51 3.7K
15:12 35.51 35.51 35.51 35.51 0.1K
15:13 35.51 35.54 35.51 35.54 0.4K
15:14 35.54 35.54 35.54 35.54 0.3K
15:15 35.57 35.57 35.57 35.57 0.3K
15:16 35.55 35.55 35.55 35.55 0.4K
15:17 35.55 35.55 35.49 35.49 1.4K
15:18 35.49 35.56 35.49 35.55 1.1K
15:19 35.54 35.54 35.49 35.49 1.5K
15:20 35.49 35.49 35.49 35.49 1.0K
15:21 35.49 35.49 35.43 35.43 1.0K
15:22 35.43 35.45 35.43 35.45 2.0K
15:23 35.45 35.45 35.45 35.45 0.2K
15:24 35.40 35.44 35.40 35.44 1.6K
15:25 35.44 35.44 35.38 35.38 0.1K
15:26 35.38 35.38 35.38 35.38 0.2K
15:27 35.38 35.38 35.36 35.36 2.2K
15:28 35.35 35.40 35.35 35.40 4.2K
15:29 35.40 35.40 35.37 35.39 0.4K
15:30 35.39 35.39 35.34 35.34 1.2K
15:31 35.34 35.34 35.34 35.34 0.8K
15:32 35.34 35.34 35.34 35.34 0.6K
15:33 35.34 35.38 35.34 35.37 2.9K
15:34 35.38 35.42 35.38 35.42 0.6K
15:35 35.42 35.42 35.42 35.42 0.8K
15:36 35.42 35.42 35.42 35.42 1.6K
15:37 35.42 35.42 35.42 35.42 0.8K
15:38 35.42 35.43 35.42 35.43 0.9K
15:39 35.44 35.45 35.43 35.43 0.8K
15:40 35.43 35.43 35.43 35.43 1.0K
15:41 35.43 35.43 35.43 35.43 0.4K
15:42 35.45 35.45 35.45 35.45 1.7K
15:43 35.45 35.49 35.45 35.49 2.2K
15:44 35.48 35.48 35.46 35.46 2.4K
15:45 35.47 35.47 35.43 35.45 2.7K
15:46 35.43 35.51 35.43 35.51 2.0K
15:47 35.51 35.53 35.51 35.53 0.9K
15:48 35.54 35.54 35.54 35.54 0.9K
15:49 35.54 35.54 35.54 35.54 0.7K
15:50 35.53 35.59 35.53 35.59 2.3K
15:51 35.51 35.51 35.44 35.46 8.3K
15:52 35.45 35.46 35.37 35.46 4.1K
15:53 35.45 35.47 35.45 35.45 2.4K
15:54 35.44 35.46 35.44 35.46 3.4K
15:55 35.48 35.49 35.45 35.45 4.5K
15:56 35.45 35.47 35.40 35.43 8.9K
15:57 35.43 35.43 35.40 35.40 7.9K
15:58 35.41 35.41 35.38 35.38 3.8K
15:59 35.38 35.38 35.38 35.38 5.7K
16:00 35.38 35.46 35.38 35.46 165.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles