Brookfield Infra (BIPC)

BIPC
🏛️ Estados Unidos →
42.16
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 38.91 39.18 38.91 39.11 2.8K
09:32 39.11 39.11 39.07 39.07 0.3K
09:33 39.07 39.07 39.07 39.07 0.0K
09:34 39.07 39.07 39.07 39.07 0.0K
09:35 39.07 39.07 39.07 39.07 0.1K
09:36 38.87 38.87 38.82 38.82 3.1K
09:37 38.82 38.82 38.73 38.73 0.5K
09:38 38.73 38.73 38.73 38.73 0.1K
09:39 38.74 38.74 38.74 38.74 1.1K
09:40 38.74 38.75 38.74 38.75 0.7K
09:41 38.75 38.75 38.70 38.70 0.5K
09:42 38.88 38.88 38.86 38.86 1.5K
09:43 38.86 38.86 38.86 38.86 0.0K
09:44 38.86 38.86 38.86 38.86 0.3K
09:45 38.86 38.86 38.86 38.86 0.1K
09:46 38.86 39.02 38.86 39.02 0.7K
09:47 39.04 39.06 39.01 39.06 1.3K
09:48 39.13 39.18 39.13 39.18 2.1K
09:49 39.18 39.19 39.18 39.19 2.8K
09:50 39.20 39.20 39.13 39.18 2.6K
09:51 39.18 39.18 39.12 39.12 0.8K
09:52 39.08 39.08 39.08 39.08 0.8K
09:53 39.08 39.08 39.07 39.07 0.2K
09:54 39.12 39.12 39.08 39.08 4.7K
09:55 39.08 39.08 39.02 39.02 0.7K
09:56 39.02 39.09 39.02 39.09 1.3K
09:57 39.09 39.09 39.05 39.09 1.2K
09:58 39.09 39.09 39.09 39.09 0.2K
09:59 39.09 39.09 39.09 39.09 0.1K
10:00 39.09 39.11 39.09 39.11 0.5K
10:01 39.08 39.13 39.08 39.13 0.7K
10:02 39.13 39.14 39.13 39.14 1.1K
10:03 39.14 39.20 39.14 39.20 0.6K
10:04 39.20 39.20 39.20 39.20 0.3K
10:05 39.17 39.17 39.17 39.17 1.5K
10:06 39.17 39.17 39.09 39.09 1.2K
10:07 39.09 39.09 39.08 39.08 0.7K
10:08 39.14 39.14 39.14 39.14 0.7K
10:09 39.14 39.14 39.14 39.14 0.2K
10:10 39.11 39.11 39.11 39.11 0.3K
10:11 39.11 39.11 39.11 39.11 0.7K
10:12 39.11 39.11 39.08 39.08 1.0K
10:13 39.08 39.08 39.02 39.02 1.6K
10:14 39.02 39.03 38.98 39.01 2.9K
10:15 39.01 39.01 38.99 38.99 0.8K
10:16 38.99 39.00 38.99 39.00 2.4K
10:17 39.00 39.01 39.00 39.01 0.6K
10:18 39.02 39.08 39.00 39.08 3.1K
10:19 39.08 39.08 39.08 39.08 1.7K
10:20 39.01 39.01 38.91 38.91 1.1K
10:21 38.91 38.91 38.91 38.91 0.1K
10:22 38.91 38.93 38.91 38.93 0.1K
10:23 38.93 38.93 38.91 38.91 0.3K
10:24 38.92 38.93 38.92 38.93 0.5K
10:25 38.93 38.93 38.92 38.92 0.2K
10:26 38.92 38.96 38.92 38.93 4.6K
10:27 38.93 38.93 38.93 38.93 0.4K
10:28 38.95 38.96 38.94 38.94 0.6K
10:29 38.94 38.95 38.94 38.95 1.1K
10:30 38.95 38.95 38.95 38.95 2.4K
10:31 38.95 39.01 38.95 39.01 0.7K
10:32 39.01 39.05 39.01 39.05 0.6K
10:33 39.05 39.07 39.05 39.07 0.8K
10:34 39.07 39.10 39.07 39.10 1.2K
10:35 39.10 39.10 39.09 39.09 1.4K
10:36 39.05 39.05 38.96 38.96 4.3K
10:37 38.94 38.94 38.94 38.94 0.5K
10:38 38.94 38.94 38.94 38.94 0.4K
10:39 38.94 38.94 38.92 38.92 1.3K
10:40 38.92 38.92 38.92 38.92 6.7K
10:41 38.95 38.96 38.90 38.90 3.8K
10:42 38.90 38.90 38.90 38.90 0.2K
10:43 38.90 38.91 38.90 38.91 0.9K
10:44 38.87 38.90 38.87 38.90 2.7K
10:45 38.90 38.90 38.90 38.90 0.4K
10:46 38.90 38.90 38.90 38.90 0.7K
10:47 38.90 38.92 38.90 38.92 1.2K
10:48 38.89 38.89 38.89 38.89 1.2K
10:49 38.89 38.95 38.88 38.95 10.2K
10:50 38.95 39.01 38.95 38.95 2.0K
10:51 38.95 38.95 38.94 38.94 0.3K
10:52 38.94 38.95 38.94 38.95 3.0K
10:53 38.95 38.99 38.95 38.99 0.5K
10:54 38.97 38.99 38.94 38.94 0.9K
10:55 38.91 38.91 38.91 38.91 1.5K
10:56 38.93 38.93 38.93 38.93 0.7K
10:57 38.93 38.93 38.93 38.93 0.3K
10:58 38.93 38.94 38.93 38.94 0.5K
10:59 38.94 38.94 38.94 38.94 0.4K
11:00 38.94 38.94 38.94 38.94 0.6K
11:01 38.88 38.88 38.88 38.88 0.9K
11:02 38.88 38.91 38.88 38.91 0.5K
11:03 38.91 38.91 38.87 38.87 1.2K
11:04 38.87 38.87 38.84 38.84 1.8K
11:05 38.84 38.85 38.84 38.85 0.5K
11:06 38.85 38.85 38.85 38.85 0.3K
11:07 38.85 38.88 38.85 38.88 0.9K
11:08 38.88 38.88 38.87 38.87 0.5K
11:09 38.87 38.87 38.82 38.84 1.6K
11:10 38.84 38.84 38.84 38.84 0.1K
11:11 38.84 38.84 38.72 38.72 2.9K
11:12 38.72 38.72 38.71 38.71 1.8K
11:13 38.71 38.71 38.71 38.71 0.3K
11:14 38.68 38.68 38.66 38.66 0.7K
11:15 38.66 38.66 38.66 38.66 0.3K
11:16 38.65 38.68 38.65 38.68 3.8K
11:17 38.68 38.68 38.66 38.66 1.3K
11:18 38.70 38.75 38.70 38.75 2.6K
11:19 38.75 38.78 38.75 38.78 0.8K
11:20 38.77 38.77 38.76 38.76 1.2K
11:21 38.77 38.80 38.77 38.80 0.9K
11:22 38.80 38.80 38.80 38.80 1.2K
11:23 38.80 38.80 38.75 38.77 1.6K
11:24 38.77 38.77 38.77 38.77 0.9K
11:25 38.77 38.83 38.77 38.83 2.9K
11:26 38.85 38.93 38.85 38.92 4.7K
11:27 38.92 38.95 38.83 38.83 20.0K
11:28 38.83 38.83 38.83 38.83 0.1K
11:29 38.83 38.83 38.83 38.83 0.1K
11:30 38.83 38.83 38.83 38.83 0.2K
11:31 38.83 38.83 38.83 38.83 0.3K
11:32 38.83 38.83 38.79 38.79 0.3K
11:33 38.66 38.70 38.66 38.70 4.9K
11:34 38.68 38.68 38.68 38.68 0.3K
11:35 38.68 38.72 38.68 38.72 0.3K
11:36 38.72 38.76 38.72 38.76 0.4K
11:37 38.76 38.76 38.73 38.73 0.3K
11:38 38.73 38.73 38.71 38.71 1.3K
11:39 38.71 38.71 38.71 38.71 0.1K
11:40 38.72 38.72 38.72 38.72 1.9K
11:41 38.72 38.72 38.72 38.72 3.0K
11:42 38.72 38.72 38.66 38.68 1.0K
11:43 38.68 38.71 38.68 38.71 1.4K
11:44 38.71 38.71 38.71 38.71 0.1K
11:45 38.71 38.71 38.66 38.66 0.8K
11:46 38.66 38.66 38.66 38.66 0.4K
11:47 38.66 38.66 38.66 38.66 0.2K
11:48 38.66 38.66 38.66 38.66 0.2K
11:49 38.66 38.66 38.66 38.66 0.4K
11:50 38.66 38.71 38.66 38.71 0.4K
11:51 38.71 38.71 38.71 38.71 0.1K
11:52 38.71 38.71 38.67 38.67 1.8K
11:53 38.67 38.67 38.67 38.67 0.0K
11:54 38.67 38.67 38.63 38.67 1.3K
11:55 38.68 38.68 38.68 38.68 0.1K
11:56 38.66 38.66 38.66 38.66 0.6K
11:57 38.66 38.66 38.66 38.66 0.5K
11:58 38.66 38.67 38.66 38.67 0.4K
11:59 38.67 38.67 38.67 38.67 0.0K
12:00 38.67 38.67 38.67 38.67 0.2K
12:01 38.67 38.67 38.64 38.64 0.9K
12:02 38.69 38.69 38.69 38.69 3.2K
12:03 38.70 38.70 38.66 38.66 1.3K
12:04 38.66 38.66 38.66 38.66 0.1K
12:05 38.66 38.66 38.60 38.60 0.9K
12:06 38.60 38.60 38.60 38.60 1.2K
12:07 38.63 38.64 38.62 38.63 1.1K
12:08 38.63 38.63 38.63 38.63 0.7K
12:09 38.63 38.63 38.63 38.63 0.0K
12:10 38.63 38.63 38.63 38.63 0.0K
12:11 38.63 38.63 38.63 38.63 0.1K
12:12 38.63 38.63 38.60 38.60 0.8K
12:13 38.60 38.60 38.59 38.59 0.2K
12:14 38.59 38.61 38.59 38.61 0.9K
12:15 38.62 38.62 38.62 38.62 3.9K
12:16 38.62 38.62 38.62 38.62 0.6K
12:17 38.58 38.58 38.55 38.55 1.2K
12:18 38.55 38.55 38.52 38.52 1.2K
12:19 38.52 38.52 38.52 38.52 0.0K
12:20 38.52 38.52 38.52 38.52 0.3K
12:21 38.52 38.52 38.52 38.52 0.1K
12:22 38.52 38.52 38.52 38.52 0.1K
12:23 38.52 38.52 38.52 38.52 0.2K
12:24 38.52 38.52 38.51 38.51 1.1K
12:25 38.51 38.51 38.51 38.51 0.2K
12:26 38.48 38.50 38.48 38.50 0.2K
12:27 38.50 38.50 38.50 38.50 0.8K
12:28 38.50 38.50 38.50 38.50 0.6K
12:29 38.50 38.50 38.50 38.50 0.1K
12:30 38.50 38.52 38.50 38.52 1.1K
12:31 38.52 38.53 38.52 38.53 1.0K
12:32 38.53 38.53 38.53 38.53 0.1K
12:33 38.53 38.55 38.53 38.55 3.1K
12:34 38.55 38.55 38.55 38.55 0.8K
12:35 38.55 38.55 38.55 38.55 0.4K
12:36 38.55 38.55 38.55 38.55 0.4K
12:37 38.56 38.56 38.56 38.56 2.8K
12:38 38.56 38.56 38.56 38.56 0.4K
12:39 38.56 38.56 38.56 38.56 0.1K
12:40 38.56 38.56 38.56 38.56 0.9K
12:41 38.56 38.56 38.55 38.55 0.9K
12:42 38.54 38.54 38.53 38.53 0.7K
12:43 38.53 38.53 38.53 38.53 0.6K
12:44 38.53 38.54 38.53 38.54 0.5K
12:45 38.54 38.54 38.54 38.54 0.4K
12:46 38.49 38.49 38.49 38.49 0.4K
12:47 38.49 38.51 38.49 38.51 0.1K
12:48 38.51 38.51 38.51 38.51 0.2K
12:49 38.51 38.52 38.51 38.51 2.4K
12:50 38.51 38.51 38.51 38.51 0.1K
12:51 38.51 38.51 38.49 38.49 0.2K
12:52 38.49 38.49 38.49 38.49 0.3K
12:53 38.49 38.49 38.49 38.49 0.0K
12:54 38.49 38.49 38.49 38.49 0.2K
12:55 38.49 38.50 38.49 38.50 0.6K
12:56 38.51 38.55 38.51 38.55 1.5K
12:57 38.55 38.55 38.55 38.55 0.0K
12:58 38.55 38.55 38.53 38.53 0.2K
12:59 38.53 38.53 38.53 38.53 0.2K
13:00 38.52 38.52 38.52 38.52 0.3K
13:01 38.52 38.52 38.52 38.52 0.0K
13:02 38.52 38.52 38.52 38.52 0.1K
13:03 38.52 38.52 38.52 38.52 0.2K
13:04 38.52 38.52 38.52 38.52 0.3K
13:05 38.52 38.52 38.52 38.52 0.0K
13:06 38.52 38.52 38.49 38.50 1.3K
13:07 38.51 38.51 38.51 38.51 0.7K
13:08 38.50 38.50 38.50 38.50 0.2K
13:09 38.50 38.50 38.50 38.50 0.1K
13:10 38.51 38.53 38.51 38.53 1.6K
13:11 38.56 38.56 38.56 38.56 1.0K
13:12 38.56 38.56 38.56 38.56 0.1K
13:13 38.56 38.56 38.56 38.56 0.3K
13:14 38.56 38.56 38.56 38.56 0.3K
13:15 38.55 38.55 38.53 38.53 0.6K
13:16 38.54 38.54 38.54 38.54 0.3K
13:17 38.54 38.54 38.54 38.54 0.3K
13:18 38.58 38.58 38.58 38.58 0.9K
13:19 38.58 38.58 38.58 38.58 0.2K
13:20 38.58 38.58 38.58 38.58 0.2K
13:21 38.58 38.58 38.58 38.58 0.7K
13:22 38.58 38.58 38.58 38.58 0.1K
13:23 38.60 38.63 38.54 38.63 5.6K
13:24 38.64 38.68 38.64 38.68 0.4K
13:25 38.68 38.68 38.68 38.68 0.3K
13:26 38.68 38.69 38.68 38.69 0.3K
13:27 38.69 38.70 38.69 38.70 0.5K
13:28 38.76 38.76 38.76 38.76 0.9K
13:29 38.76 38.76 38.76 38.76 0.0K
13:30 38.76 38.76 38.76 38.76 0.2K
13:31 38.76 38.76 38.74 38.74 2.0K
13:32 38.74 38.74 38.74 38.74 0.1K
13:33 38.74 38.74 38.72 38.72 0.2K
13:34 38.72 38.72 38.71 38.71 0.6K
13:35 38.71 38.74 38.71 38.74 0.7K
13:36 38.74 38.74 38.74 38.74 0.0K
13:37 38.74 38.77 38.74 38.77 0.8K
13:38 38.77 38.79 38.77 38.79 0.8K
13:39 38.79 38.80 38.79 38.80 0.7K
13:40 38.80 38.80 38.80 38.80 0.3K
13:41 38.80 38.80 38.80 38.80 0.7K
13:42 38.80 38.80 38.80 38.80 0.4K
13:43 38.80 38.80 38.80 38.80 1.2K
13:44 38.80 38.81 38.80 38.81 0.6K
13:45 38.81 38.81 38.78 38.78 0.8K
13:46 38.78 38.78 38.78 38.78 0.0K
13:47 38.75 38.78 38.75 38.78 0.4K
13:48 38.78 38.78 38.78 38.78 0.2K
13:49 38.78 38.78 38.78 38.78 0.0K
13:50 38.77 38.77 38.77 38.77 0.6K
13:51 38.81 38.81 38.81 38.81 0.3K
13:52 38.81 38.81 38.77 38.77 0.4K
13:53 38.77 38.79 38.77 38.79 0.2K
13:54 38.79 38.80 38.79 38.80 1.9K
13:55 38.81 38.82 38.81 38.82 1.0K
13:56 38.82 38.82 38.82 38.82 1.2K
13:57 38.82 38.82 38.82 38.82 0.1K
13:58 38.82 38.82 38.80 38.80 0.1K
13:59 38.80 38.80 38.80 38.80 0.4K
14:00 38.80 38.80 38.80 38.80 0.6K
14:01 38.80 38.80 38.78 38.78 0.2K
14:02 38.80 38.80 38.80 38.80 0.2K
14:03 38.80 38.80 38.79 38.79 0.4K
14:04 38.78 38.78 38.78 38.78 2.5K
14:05 38.78 38.78 38.78 38.78 0.1K
14:06 38.78 38.78 38.78 38.78 0.3K
14:07 38.77 38.78 38.77 38.78 0.5K
14:08 38.78 38.79 38.78 38.78 0.6K
14:09 38.77 38.77 38.72 38.72 1.6K
14:10 38.72 38.73 38.72 38.73 2.7K
14:11 38.73 38.73 38.73 38.73 0.4K
14:12 38.73 38.73 38.73 38.73 0.3K
14:13 38.73 38.73 38.72 38.72 0.5K
14:14 38.72 38.73 38.72 38.73 0.4K
14:15 38.73 38.73 38.73 38.73 0.1K
14:16 38.73 38.73 38.73 38.73 0.5K
14:17 38.73 38.73 38.73 38.73 0.5K
14:18 38.75 38.75 38.72 38.72 1.2K
14:19 38.72 38.72 38.72 38.72 0.0K
14:20 38.74 38.75 38.74 38.75 1.0K
14:21 38.75 38.75 38.75 38.75 0.1K
14:22 38.75 38.78 38.75 38.78 0.6K
14:23 38.78 38.78 38.78 38.78 0.1K
14:24 38.78 38.78 38.78 38.78 0.1K
14:25 38.78 38.78 38.78 38.78 0.1K
14:26 38.78 38.80 38.78 38.79 0.7K
14:27 38.79 38.79 38.79 38.79 0.1K
14:28 38.80 38.80 38.80 38.80 1.1K
14:29 38.77 38.77 38.77 38.77 0.6K
14:30 38.77 38.79 38.77 38.79 0.8K
14:31 38.76 38.76 38.76 38.76 3.1K
14:32 38.76 38.76 38.74 38.74 1.2K
14:33 38.74 38.74 38.74 38.74 0.1K
14:34 38.74 38.74 38.72 38.72 0.6K
14:35 38.72 38.72 38.72 38.72 0.2K
14:36 38.72 38.78 38.72 38.78 0.4K
14:37 38.78 38.78 38.78 38.78 0.0K
14:38 38.78 38.78 38.78 38.78 0.1K
14:39 38.78 38.78 38.78 38.78 0.3K
14:40 38.78 38.78 38.76 38.76 0.4K
14:41 38.75 38.75 38.75 38.75 0.9K
14:42 38.75 38.78 38.75 38.78 1.0K
14:43 38.78 38.78 38.78 38.78 0.0K
14:44 38.78 38.78 38.75 38.75 0.3K
14:45 38.75 38.75 38.74 38.74 0.2K
14:46 38.74 38.74 38.74 38.74 0.0K
14:47 38.74 38.75 38.74 38.75 0.4K
14:48 38.75 38.75 38.75 38.75 0.7K
14:49 38.75 38.75 38.75 38.75 0.1K
14:50 38.75 38.75 38.75 38.75 0.3K
14:51 38.75 38.75 38.75 38.75 0.3K
14:52 38.75 38.75 38.72 38.72 2.2K
14:53 38.72 38.72 38.70 38.70 1.0K
14:54 38.71 38.71 38.71 38.71 0.9K
14:55 38.71 38.71 38.71 38.71 0.1K
14:56 38.71 38.73 38.71 38.73 1.2K
14:57 38.73 38.73 38.73 38.73 0.1K
14:58 38.73 38.73 38.73 38.73 0.2K
14:59 38.73 38.73 38.73 38.73 1.0K
15:00 38.73 38.74 38.73 38.74 0.7K
15:01 38.74 38.76 38.74 38.76 2.7K
15:02 38.76 38.76 38.74 38.74 0.2K
15:03 38.74 38.74 38.74 38.74 0.0K
15:04 38.76 38.76 38.76 38.76 0.4K
15:05 38.76 38.76 38.76 38.76 0.2K
15:06 38.76 38.77 38.74 38.74 2.0K
15:07 38.74 38.74 38.72 38.72 1.2K
15:08 38.72 38.73 38.72 38.73 1.2K
15:09 38.73 38.74 38.73 38.73 0.5K
15:10 38.75 38.78 38.75 38.78 1.9K
15:11 38.78 38.78 38.78 38.78 0.6K
15:12 38.78 38.78 38.77 38.77 0.4K
15:13 38.77 38.77 38.74 38.74 3.1K
15:14 38.74 38.74 38.72 38.72 1.5K
15:15 38.72 38.72 38.70 38.70 0.2K
15:16 38.70 38.77 38.70 38.77 1.8K
15:17 38.77 38.77 38.77 38.77 0.6K
15:18 38.77 38.77 38.74 38.74 0.3K
15:19 38.74 38.74 38.74 38.74 0.1K
15:20 38.74 38.74 38.74 38.74 0.2K
15:21 38.74 38.74 38.74 38.74 0.1K
15:22 38.74 38.75 38.73 38.73 0.5K
15:23 38.73 38.73 38.71 38.71 0.6K
15:24 38.71 38.71 38.66 38.66 2.1K
15:25 38.66 38.66 38.66 38.66 0.1K
15:26 38.66 38.66 38.66 38.66 0.8K
15:27 38.67 38.67 38.67 38.67 0.8K
15:28 38.68 38.68 38.68 38.68 1.6K
15:29 38.68 38.68 38.68 38.68 0.3K
15:30 38.68 38.68 38.67 38.67 0.6K
15:31 38.67 38.67 38.65 38.65 0.7K
15:32 38.65 38.65 38.62 38.63 2.0K
15:33 38.63 38.68 38.63 38.68 2.6K
15:34 38.70 38.72 38.70 38.72 1.1K
15:35 38.70 38.70 38.68 38.68 0.9K
15:36 38.68 38.72 38.68 38.72 0.4K
15:37 38.72 38.72 38.71 38.71 1.7K
15:38 38.71 38.71 38.71 38.71 0.6K
15:39 38.71 38.71 38.71 38.71 0.4K
15:40 38.71 38.73 38.71 38.73 1.7K
15:41 38.73 38.74 38.73 38.74 0.6K
15:42 38.75 38.75 38.74 38.74 0.7K
15:43 38.73 38.73 38.73 38.73 1.0K
15:44 38.71 38.72 38.71 38.72 1.2K
15:45 38.70 38.72 38.70 38.70 2.8K
15:46 38.70 38.70 38.70 38.70 0.5K
15:47 38.70 38.70 38.69 38.69 0.9K
15:48 38.70 38.71 38.70 38.71 1.1K
15:49 38.71 38.71 38.68 38.71 1.4K
15:50 38.71 38.71 38.70 38.71 2.3K
15:51 38.76 38.79 38.76 38.76 3.7K
15:52 38.76 38.77 38.76 38.77 0.5K
15:53 38.77 38.78 38.77 38.78 3.2K
15:54 38.77 38.80 38.77 38.80 2.5K
15:55 38.80 38.85 38.80 38.85 1.6K
15:56 38.82 38.85 38.82 38.85 6.2K
15:57 38.85 38.86 38.84 38.85 4.5K
15:58 38.84 38.85 38.84 38.84 3.9K
15:59 38.84 38.86 38.83 38.84 11.4K
16:00 38.85 38.85 38.83 38.84 90.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles