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 38.77 39.29 38.71 38.71 3.9K
09:32 38.83 38.84 38.83 38.84 4.7K
09:33 38.75 38.75 38.75 38.75 0.4K
09:34 38.65 38.66 38.65 38.66 0.5K
09:35 38.66 38.66 38.66 38.66 0.0K
09:36 38.64 38.65 38.64 38.65 1.0K
09:37 38.65 38.65 38.65 38.65 0.1K
09:38 38.65 38.65 38.65 38.65 0.0K
09:39 38.65 38.65 38.65 38.65 0.3K
09:40 38.65 38.65 38.65 38.65 0.4K
09:41 38.65 38.65 38.65 38.65 0.0K
09:42 38.65 38.65 38.52 38.52 0.8K
09:43 38.51 38.51 38.49 38.49 0.6K
09:44 38.49 38.53 38.49 38.53 0.1K
09:45 38.53 38.53 38.53 38.53 0.3K
09:46 38.53 38.62 38.53 38.62 1.2K
09:47 38.62 38.69 38.62 38.69 0.7K
09:48 38.71 38.72 38.71 38.72 1.5K
09:49 38.72 38.77 38.72 38.77 1.1K
09:50 38.77 38.77 38.64 38.64 0.4K
09:51 38.64 38.64 38.64 38.64 0.0K
09:52 38.64 38.66 38.64 38.66 0.2K
09:53 38.66 38.66 38.66 38.66 0.0K
09:54 38.66 38.66 38.66 38.66 0.0K
09:55 38.69 38.69 38.69 38.69 0.8K
09:56 38.69 38.72 38.69 38.69 1.6K
09:57 38.72 38.72 38.72 38.72 0.1K
09:58 38.72 38.72 38.68 38.68 0.9K
09:59 38.68 38.68 38.68 38.68 0.1K
10:00 38.68 38.73 38.68 38.73 0.2K
10:01 38.69 38.69 38.69 38.69 0.3K
10:02 38.69 38.69 38.69 38.69 0.0K
10:03 38.69 38.69 38.69 38.69 0.0K
10:04 38.69 38.69 38.69 38.69 0.1K
10:05 38.69 38.69 38.69 38.69 0.1K
10:06 38.69 38.69 38.69 38.69 0.2K
10:07 38.69 38.72 38.69 38.72 1.4K
10:08 38.68 38.73 38.64 38.69 2.6K
10:09 38.69 38.69 38.69 38.69 1.3K
10:10 38.69 38.69 38.66 38.66 0.1K
10:11 38.66 38.66 38.66 38.66 0.2K
10:12 38.66 38.70 38.66 38.66 1.1K
10:13 38.66 38.66 38.66 38.66 0.0K
10:14 38.66 38.66 38.66 38.66 0.0K
10:15 38.74 38.79 38.74 38.79 3.0K
10:16 38.79 38.79 38.79 38.79 0.1K
10:17 38.79 38.79 38.76 38.76 1.3K
10:18 38.76 38.76 38.76 38.76 0.0K
10:19 38.76 38.76 38.76 38.76 0.1K
10:20 38.76 38.78 38.76 38.78 1.6K
10:21 38.78 38.79 38.78 38.79 5.0K
10:22 38.81 38.84 38.81 38.84 1.8K
10:23 38.87 38.87 38.85 38.85 1.5K
10:24 38.88 38.88 38.85 38.85 2.7K
10:25 38.85 38.85 38.82 38.85 0.3K
10:26 38.78 38.78 38.78 38.78 0.1K
10:27 38.78 38.84 38.78 38.82 1.3K
10:28 38.87 38.87 38.87 38.87 0.1K
10:29 38.86 38.86 38.86 38.86 1.1K
10:30 38.86 38.86 38.86 38.86 0.3K
10:31 38.86 38.91 38.86 38.91 1.0K
10:32 38.87 38.87 38.82 38.82 1.4K
10:33 38.83 38.87 38.83 38.87 0.7K
10:34 38.87 38.87 38.87 38.87 0.1K
10:35 38.87 38.90 38.86 38.86 2.9K
10:36 38.84 38.85 38.84 38.85 38.6K
10:37 38.85 38.85 38.85 38.85 0.6K
10:38 38.85 38.85 38.83 38.83 3.8K
10:39 38.83 38.83 38.79 38.79 0.2K
10:40 38.79 38.80 38.79 38.80 0.5K
10:41 38.80 38.80 38.73 38.73 1.5K
10:42 38.73 38.73 38.73 38.73 0.5K
10:43 38.73 38.73 38.73 38.73 0.3K
10:44 38.73 38.73 38.73 38.73 1.6K
10:45 38.73 38.73 38.70 38.70 0.3K
10:46 38.70 38.76 38.70 38.76 0.2K
10:47 38.76 38.76 38.72 38.72 0.3K
10:48 38.72 38.72 38.72 38.72 0.2K
10:49 38.72 38.72 38.72 38.72 0.1K
10:50 38.72 38.72 38.64 38.64 1.0K
10:51 38.64 38.64 38.64 38.64 0.6K
10:52 38.64 38.64 38.62 38.62 2.0K
10:53 38.62 38.65 38.62 38.65 0.3K
10:54 38.65 38.65 38.59 38.59 0.3K
10:55 38.59 38.59 38.59 38.59 0.3K
10:56 38.59 38.59 38.59 38.59 0.1K
10:57 38.59 38.59 38.50 38.50 0.3K
10:58 38.50 38.50 38.50 38.50 0.1K
10:59 38.47 38.55 38.47 38.55 3.8K
11:00 38.55 38.55 38.51 38.51 0.4K
11:01 38.51 38.51 38.50 38.50 0.3K
11:02 38.50 38.51 38.50 38.51 0.3K
11:03 38.51 38.51 38.51 38.51 0.0K
11:04 38.51 38.57 38.49 38.57 2.2K
11:05 38.57 38.57 38.54 38.56 1.6K
11:06 38.56 38.57 38.48 38.57 1.3K
11:07 38.46 38.46 38.46 38.46 0.8K
11:08 38.46 38.46 38.46 38.46 0.1K
11:09 38.48 38.57 38.48 38.57 0.7K
11:10 38.57 38.57 38.57 38.57 0.1K
11:11 38.57 38.57 38.57 38.57 0.1K
11:12 38.57 38.57 38.57 38.57 0.1K
11:13 38.57 38.62 38.57 38.61 0.4K
11:14 38.61 38.62 38.61 38.62 0.1K
11:15 38.62 38.62 38.61 38.61 0.3K
11:16 38.61 38.62 38.61 38.62 0.3K
11:17 38.61 38.63 38.61 38.61 0.9K
11:18 38.61 38.64 38.61 38.64 0.3K
11:19 38.64 38.69 38.64 38.69 1.4K
11:20 38.68 38.68 38.68 38.68 1.1K
11:21 38.68 38.75 38.68 38.75 1.9K
11:22 38.77 38.77 38.74 38.74 2.2K
11:23 38.74 38.74 38.72 38.72 0.3K
11:24 38.72 38.72 38.72 38.72 0.1K
11:25 38.72 38.73 38.72 38.73 2.0K
11:26 38.73 38.73 38.73 38.73 0.2K
11:27 38.73 38.73 38.73 38.73 0.2K
11:28 38.72 38.72 38.72 38.72 0.4K
11:29 38.72 38.76 38.72 38.76 1.0K
11:30 38.76 38.76 38.76 38.76 0.1K
11:31 38.75 38.75 38.66 38.66 1.8K
11:32 38.69 38.69 38.69 38.69 0.1K
11:33 38.69 38.75 38.69 38.75 0.9K
11:34 38.75 38.75 38.75 38.75 0.1K
11:35 38.75 38.76 38.75 38.76 0.8K
11:36 38.76 38.90 38.76 38.77 2.4K
11:37 38.77 38.77 38.77 38.77 0.0K
11:38 38.77 38.77 38.77 38.77 0.2K
11:39 38.77 38.77 38.75 38.75 0.6K
11:40 38.75 38.75 38.74 38.74 0.6K
11:41 38.79 38.79 38.79 38.79 0.5K
11:42 38.79 38.85 38.79 38.85 1.4K
11:43 38.88 38.88 38.88 38.88 0.9K
11:44 38.88 38.88 38.88 38.88 0.3K
11:45 38.88 38.88 38.88 38.88 0.2K
11:46 38.88 38.88 38.88 38.88 0.1K
11:47 38.95 38.98 38.95 38.97 3.3K
11:48 38.97 38.97 38.95 38.95 0.4K
11:49 38.95 38.96 38.95 38.96 0.8K
11:50 38.96 38.97 38.95 38.97 1.4K
11:51 38.97 39.00 38.97 38.97 12.2K
11:52 39.00 39.00 39.00 39.00 2.4K
11:53 39.00 39.00 39.00 39.00 0.3K
11:54 39.00 39.00 39.00 39.00 0.1K
11:55 39.00 39.00 39.00 39.00 0.2K
11:56 39.00 39.00 38.97 38.97 0.6K
11:57 38.97 38.97 38.97 38.97 0.8K
11:58 38.97 38.97 38.97 38.97 0.0K
11:59 38.97 38.97 38.88 38.88 12.3K
12:00 38.88 38.88 38.83 38.83 1.0K
12:01 38.86 38.86 38.81 38.86 2.4K
12:02 38.86 38.86 38.86 38.86 0.2K
12:03 38.85 39.01 38.85 39.01 11.5K
12:04 39.01 39.01 38.93 38.96 2.7K
12:05 38.96 38.96 38.91 38.94 1.4K
12:06 38.94 38.94 38.94 38.94 3.4K
12:07 38.94 38.94 38.94 38.94 0.5K
12:08 38.94 38.99 38.94 38.99 2.2K
12:09 38.99 38.99 38.99 38.99 1.3K
12:10 38.99 38.99 38.99 38.99 0.4K
12:11 38.99 38.99 38.99 38.99 0.3K
12:12 38.99 38.99 38.99 38.99 1.2K
12:13 38.94 38.94 38.94 38.94 0.8K
12:14 38.94 38.94 38.94 38.94 0.2K
12:15 38.94 38.94 38.92 38.92 0.7K
12:16 38.92 38.92 38.92 38.92 0.1K
12:17 38.95 38.95 38.95 38.95 0.7K
12:18 38.92 38.93 38.92 38.93 0.7K
12:19 38.93 38.93 38.92 38.92 1.4K
12:20 38.94 38.94 38.92 38.92 0.6K
12:21 38.92 38.96 38.92 38.95 1.2K
12:22 38.95 38.95 38.94 38.94 0.9K
12:23 38.94 38.94 38.87 38.87 4.6K
12:24 38.87 38.87 38.87 38.87 0.3K
12:25 38.87 38.87 38.86 38.86 0.3K
12:26 38.88 38.89 38.88 38.89 1.0K
12:27 38.89 38.89 38.89 38.89 0.2K
12:28 38.89 38.90 38.89 38.90 0.6K
12:29 38.89 38.89 38.89 38.89 0.4K
12:30 38.89 38.91 38.89 38.91 5.2K
12:31 38.86 38.89 38.86 38.89 2.7K
12:32 38.87 38.88 38.87 38.87 0.4K
12:33 38.91 38.92 38.91 38.92 1.5K
12:34 38.92 38.92 38.92 38.92 0.2K
12:35 38.92 38.92 38.92 38.92 0.1K
12:36 38.92 38.92 38.92 38.92 0.3K
12:37 38.92 38.92 38.92 38.92 0.6K
12:38 38.92 38.94 38.92 38.94 0.5K
12:39 38.94 38.94 38.94 38.94 0.3K
12:40 38.94 38.94 38.94 38.94 0.7K
12:41 38.94 38.94 38.94 38.94 0.1K
12:42 38.94 38.96 38.94 38.96 0.4K
12:43 38.96 38.99 38.96 38.99 0.7K
12:44 38.99 39.00 38.99 39.00 0.5K
12:45 38.99 39.01 38.99 39.01 0.6K
12:46 39.01 39.02 39.01 39.02 0.1K
12:47 39.02 39.03 39.02 39.03 0.7K
12:48 39.03 39.04 39.03 39.04 0.9K
12:49 39.04 39.07 39.04 39.04 0.3K
12:50 39.04 39.06 39.04 39.06 0.6K
12:51 39.06 39.06 39.06 39.06 0.0K
12:52 39.06 39.06 39.06 39.06 0.6K
12:53 39.06 39.10 39.06 39.10 0.8K
12:54 39.10 39.10 39.10 39.10 0.3K
12:55 39.08 39.10 39.08 39.08 0.6K
12:56 39.08 39.09 39.07 39.07 9.6K
12:57 39.05 39.05 38.94 38.94 5.0K
12:58 38.94 38.94 38.94 38.94 0.3K
12:59 38.94 38.94 38.94 38.94 0.8K
13:00 38.94 38.98 38.94 38.98 0.8K
13:01 38.98 38.99 38.98 38.99 3.0K
13:02 38.99 38.99 38.91 38.91 3.4K
13:03 38.91 39.00 38.91 38.92 2.3K
13:04 38.92 38.92 38.92 38.92 0.6K
13:05 38.92 38.96 38.92 38.96 0.7K
13:06 38.92 38.92 38.91 38.91 0.5K
13:07 38.86 38.86 38.84 38.84 0.6K
13:08 38.84 38.84 38.84 38.84 0.2K
13:09 38.84 38.89 38.84 38.89 0.3K
13:10 38.89 38.89 38.89 38.89 0.1K
13:11 38.87 38.88 38.84 38.84 0.6K
13:12 38.84 38.84 38.84 38.84 0.1K
13:13 38.84 38.84 38.84 38.84 0.4K
13:14 38.83 38.86 38.83 38.86 4.2K
13:15 38.86 38.88 38.86 38.88 0.4K
13:16 38.90 38.90 38.89 38.89 2.4K
13:17 38.89 38.89 38.89 38.89 0.1K
13:18 38.93 38.93 38.93 38.93 0.1K
13:19 38.93 38.93 38.93 38.93 0.1K
13:20 38.88 38.91 38.88 38.91 0.9K
13:21 38.91 38.93 38.90 38.90 0.4K
13:22 38.90 38.91 38.90 38.91 0.6K
13:23 38.91 38.93 38.91 38.93 0.9K
13:24 38.93 38.96 38.93 38.96 0.4K
13:25 38.96 38.96 38.96 38.96 0.4K
13:26 38.96 38.96 38.96 38.96 0.5K
13:27 38.96 38.96 38.96 38.96 0.3K
13:28 38.98 38.98 38.94 38.94 1.2K
13:29 38.94 38.97 38.93 38.97 0.8K
13:30 38.97 38.97 38.93 38.93 0.7K
13:31 38.93 38.93 38.93 38.93 0.3K
13:32 38.93 38.95 38.93 38.95 1.2K
13:33 38.95 38.95 38.88 38.88 8.8K
13:34 38.88 38.90 38.87 38.90 2.6K
13:35 38.88 38.88 38.88 38.88 0.2K
13:36 38.88 38.88 38.88 38.88 0.4K
13:37 38.88 38.88 38.88 38.88 0.3K
13:38 38.88 38.88 38.88 38.88 0.5K
13:39 38.88 38.88 38.88 38.88 1.1K
13:40 38.90 38.90 38.88 38.88 1.3K
13:41 38.88 38.88 38.88 38.88 0.7K
13:42 38.88 38.88 38.86 38.86 0.6K
13:43 38.86 38.86 38.86 38.86 0.1K
13:44 38.88 38.90 38.88 38.88 5.0K
13:45 38.88 38.90 38.88 38.90 1.4K
13:46 38.90 38.90 38.90 38.90 1.0K
13:47 38.90 38.90 38.88 38.88 0.5K
13:48 38.87 38.87 38.86 38.87 1.2K
13:49 38.87 38.87 38.87 38.87 0.2K
13:50 38.87 38.87 38.87 38.87 0.3K
13:51 38.89 38.89 38.86 38.86 2.1K
13:52 38.86 38.87 38.86 38.87 0.4K
13:53 38.85 38.85 38.85 38.85 0.6K
13:54 38.85 38.85 38.85 38.85 0.2K
13:55 38.85 38.85 38.80 38.80 1.0K
13:56 38.78 38.78 38.78 38.78 0.7K
13:57 38.78 38.78 38.77 38.77 0.3K
13:58 38.83 38.83 38.83 38.83 4.1K
13:59 38.83 38.83 38.79 38.79 0.6K
14:00 38.79 38.79 38.78 38.78 3.7K
14:01 38.78 38.79 38.78 38.79 1.1K
14:02 38.79 38.79 38.78 38.78 2.2K
14:03 38.78 38.80 38.78 38.80 1.2K
14:04 38.80 38.80 38.80 38.80 0.2K
14:05 38.79 38.79 38.79 38.79 0.4K
14:06 38.81 38.81 38.81 38.81 1.1K
14:07 38.81 38.81 38.81 38.81 0.5K
14:08 38.81 38.82 38.80 38.82 1.4K
14:09 38.83 38.86 38.83 38.86 1.3K
14:10 38.86 38.86 38.86 38.86 0.3K
14:11 38.86 38.86 38.85 38.85 1.0K
14:12 38.80 38.80 38.80 38.80 2.3K
14:13 38.80 38.80 38.80 38.80 0.6K
14:14 38.80 38.80 38.80 38.80 0.2K
14:15 38.80 38.80 38.80 38.80 0.1K
14:16 38.82 38.82 38.82 38.82 0.3K
14:17 38.82 38.82 38.82 38.82 0.2K
14:18 38.82 38.82 38.82 38.82 0.0K
14:19 38.82 38.82 38.82 38.82 0.3K
14:20 38.82 38.85 38.82 38.85 0.2K
14:21 38.85 38.87 38.85 38.87 1.2K
14:22 38.87 38.87 38.87 38.87 0.3K
14:23 38.87 38.87 38.82 38.82 0.8K
14:24 38.83 38.83 38.82 38.82 2.2K
14:25 38.82 38.82 38.82 38.82 0.1K
14:26 38.82 38.82 38.82 38.82 0.2K
14:27 38.82 38.82 38.77 38.77 0.7K
14:28 38.77 38.77 38.77 38.77 0.0K
14:29 38.77 38.77 38.77 38.77 0.0K
14:30 38.77 38.80 38.77 38.80 1.3K
14:31 38.82 38.84 38.82 38.84 0.7K
14:32 38.84 38.86 38.84 38.86 0.9K
14:33 38.85 38.87 38.85 38.87 0.8K
14:34 38.85 38.85 38.85 38.85 0.7K
14:35 38.85 38.85 38.83 38.83 0.4K
14:36 38.82 38.82 38.82 38.82 0.6K
14:37 38.82 38.82 38.82 38.82 0.1K
14:38 38.82 38.82 38.82 38.82 0.2K
14:39 38.82 38.82 38.82 38.82 0.4K
14:40 38.83 38.83 38.82 38.83 1.9K
14:41 38.83 38.85 38.83 38.85 0.6K
14:42 38.84 38.84 38.84 38.84 0.3K
14:43 38.85 38.85 38.85 38.85 0.3K
14:44 38.85 38.85 38.85 38.85 1.0K
14:45 38.85 38.85 38.85 38.85 0.4K
14:46 38.85 38.86 38.82 38.86 1.5K
14:47 38.86 38.87 38.86 38.87 1.0K
14:48 38.87 38.88 38.87 38.88 0.5K
14:49 38.87 38.88 38.86 38.88 1.5K
14:50 38.86 38.86 38.86 38.86 0.4K
14:51 38.87 38.87 38.85 38.85 0.6K
14:52 38.85 38.85 38.85 38.85 0.2K
14:53 38.85 38.85 38.85 38.85 0.5K
14:54 38.85 38.85 38.84 38.84 1.1K
14:55 38.84 38.85 38.83 38.83 1.1K
14:56 38.83 38.83 38.83 38.83 0.1K
14:57 38.85 38.85 38.85 38.85 0.6K
14:58 38.85 38.85 38.85 38.85 0.3K
14:59 38.85 38.85 38.85 38.85 0.4K
15:00 38.85 38.85 38.85 38.85 0.4K
15:01 38.85 38.85 38.82 38.83 0.8K
15:02 38.83 38.83 38.82 38.82 0.1K
15:03 38.82 38.82 38.82 38.82 0.0K
15:04 38.82 38.82 38.82 38.82 0.4K
15:05 38.82 38.82 38.82 38.82 0.3K
15:06 38.82 38.83 38.82 38.82 0.9K
15:07 38.80 38.80 38.80 38.80 0.9K
15:08 38.80 38.81 38.80 38.81 2.2K
15:09 38.81 38.84 38.81 38.84 1.2K
15:10 38.84 38.84 38.84 38.84 0.1K
15:11 38.84 38.84 38.84 38.84 0.5K
15:12 38.84 38.84 38.82 38.82 1.2K
15:13 38.82 38.85 38.82 38.84 1.3K
15:14 38.86 38.86 38.85 38.85 0.7K
15:15 38.85 38.85 38.85 38.85 0.2K
15:16 38.85 38.85 38.85 38.85 0.1K
15:17 38.85 38.86 38.85 38.86 0.6K
15:18 38.84 38.84 38.83 38.84 1.0K
15:19 38.86 38.86 38.86 38.86 1.5K
15:20 38.87 38.89 38.87 38.89 1.4K
15:21 38.94 38.99 38.94 38.98 3.1K
15:22 38.98 38.99 38.95 38.99 1.3K
15:23 39.01 39.01 38.99 38.99 1.0K
15:24 38.98 38.98 38.95 38.95 3.0K
15:25 38.95 38.97 38.95 38.97 1.1K
15:26 38.97 38.99 38.97 38.99 4.0K
15:27 38.99 38.99 38.96 38.96 0.6K
15:28 38.93 38.94 38.91 38.91 9.1K
15:29 38.91 38.96 38.91 38.94 7.4K
15:30 38.94 38.94 38.94 38.94 2.9K
15:31 38.94 38.95 38.93 38.95 6.9K
15:32 38.95 39.00 38.95 38.99 4.0K
15:33 38.99 38.99 38.96 38.96 1.9K
15:34 38.96 38.97 38.96 38.96 1.6K
15:35 38.96 38.98 38.96 38.97 9.6K
15:36 38.97 38.97 38.91 38.91 6.0K
15:37 38.91 38.91 38.89 38.89 4.9K
15:38 38.90 38.91 38.90 38.91 2.5K
15:39 38.89 38.91 38.89 38.91 1.3K
15:40 38.91 38.91 38.87 38.87 4.9K
15:41 38.87 38.87 38.85 38.86 2.3K
15:42 38.85 38.88 38.85 38.88 2.8K
15:43 38.87 38.87 38.86 38.86 3.0K
15:44 38.86 38.86 38.85 38.85 2.6K
15:45 38.85 38.85 38.83 38.83 0.4K
15:46 38.83 38.84 38.83 38.84 1.2K
15:47 38.85 38.85 38.85 38.85 1.0K
15:48 38.84 38.84 38.84 38.84 0.7K
15:49 38.85 38.89 38.85 38.89 4.3K
15:50 38.86 38.86 38.86 38.86 3.0K
15:51 38.91 38.91 38.87 38.87 10.7K
15:52 38.84 38.86 38.84 38.86 10.5K
15:53 38.84 38.85 38.83 38.83 2.3K
15:54 38.81 38.82 38.81 38.82 6.8K
15:55 38.81 38.82 38.81 38.81 3.8K
15:56 38.82 38.82 38.75 38.79 7.8K
15:57 38.80 38.83 38.80 38.81 6.5K
15:58 38.81 38.83 38.81 38.83 6.9K
15:59 38.83 38.85 38.83 38.85 10.6K
16:00 38.83 38.83 38.81 38.81 135.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles