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 39.71 40.00 39.42 39.84 13.4K
09:32 39.90 39.90 39.68 39.68 2.7K
09:33 39.68 39.68 39.68 39.68 0.0K
09:34 39.68 39.68 39.68 39.68 0.0K
09:35 39.68 39.68 39.68 39.68 0.6K
09:36 39.68 39.68 39.18 39.18 0.1K
09:37 39.18 39.18 39.18 39.18 0.2K
09:38 39.18 39.18 39.18 39.18 0.0K
09:39 39.18 39.18 39.18 39.18 0.0K
09:40 39.18 39.36 39.18 39.36 0.7K
09:41 39.36 39.36 39.36 39.36 0.1K
09:42 39.36 39.36 39.36 39.36 0.0K
09:43 39.36 39.36 39.36 39.36 0.0K
09:44 39.36 39.36 39.36 39.36 0.0K
09:45 39.32 39.32 39.32 39.32 0.7K
09:46 39.37 39.43 39.34 39.34 2.1K
09:47 39.34 39.34 39.34 39.34 0.0K
09:48 39.46 39.46 39.34 39.37 2.5K
09:49 39.37 39.37 39.37 39.37 0.0K
09:50 39.31 39.31 39.31 39.31 0.9K
09:51 39.31 39.31 39.31 39.31 0.0K
09:52 39.31 39.38 39.31 39.38 2.0K
09:53 39.38 39.38 39.38 39.38 0.2K
09:54 39.37 39.40 39.37 39.40 0.5K
09:55 39.40 39.40 39.40 39.40 0.1K
09:56 39.40 39.40 39.40 39.40 0.5K
09:57 39.39 39.39 39.39 39.39 0.7K
09:58 39.39 39.40 39.39 39.40 0.8K
09:59 39.40 39.40 39.40 39.40 0.0K
10:00 39.33 39.33 39.29 39.29 1.4K
10:01 39.34 39.38 39.34 39.38 2.3K
10:02 39.37 39.46 39.37 39.46 5.2K
10:03 39.53 39.53 39.49 39.49 1.0K
10:04 39.49 39.49 39.49 39.49 0.2K
10:05 39.49 39.49 39.49 39.49 0.4K
10:06 39.49 39.49 39.47 39.47 0.7K
10:07 39.47 39.49 39.47 39.49 1.1K
10:08 39.49 39.49 39.45 39.45 2.1K
10:09 39.48 39.52 39.48 39.52 2.5K
10:10 39.49 39.49 39.49 39.49 1.7K
10:11 39.47 39.53 39.47 39.53 2.0K
10:12 39.53 39.55 39.53 39.55 0.4K
10:13 39.55 39.58 39.55 39.58 1.5K
10:14 39.62 39.62 39.62 39.62 0.7K
10:15 39.62 39.62 39.58 39.58 0.3K
10:16 39.58 39.58 39.58 39.58 0.0K
10:17 39.58 39.58 39.56 39.56 1.2K
10:18 39.54 39.54 39.54 39.54 0.4K
10:19 39.41 39.41 39.41 39.41 2.6K
10:20 39.41 39.41 39.41 39.41 0.2K
10:21 39.41 39.41 39.41 39.41 0.4K
10:22 39.37 39.37 39.32 39.32 0.8K
10:23 39.32 39.32 39.32 39.32 0.1K
10:24 39.32 39.33 39.32 39.33 1.5K
10:25 39.33 39.39 39.28 39.39 5.6K
10:26 39.39 39.39 39.33 39.33 1.3K
10:27 39.33 39.33 39.26 39.26 0.6K
10:28 39.24 39.29 39.24 39.29 2.3K
10:29 39.28 39.29 39.28 39.29 0.2K
10:30 39.28 39.30 39.28 39.30 0.9K
10:31 39.26 39.26 39.19 39.19 1.1K
10:32 39.21 39.21 39.21 39.21 0.8K
10:33 39.25 39.36 39.25 39.36 2.0K
10:34 39.36 39.36 39.36 39.36 0.4K
10:35 39.36 39.36 39.36 39.36 0.2K
10:36 39.33 39.33 39.33 39.33 0.4K
10:37 39.39 39.39 39.39 39.39 0.9K
10:38 39.39 39.43 39.39 39.43 0.5K
10:39 39.38 39.39 39.38 39.39 1.7K
10:40 39.41 39.42 39.41 39.42 1.5K
10:41 39.42 39.42 39.42 39.42 0.1K
10:42 39.42 39.51 39.42 39.51 7.5K
10:43 39.47 39.50 39.47 39.50 1.0K
10:44 39.50 39.50 39.50 39.50 4.4K
10:45 39.50 39.50 39.50 39.50 0.1K
10:46 39.50 39.54 39.50 39.54 1.7K
10:47 39.58 39.59 39.58 39.59 0.9K
10:48 39.59 39.59 39.56 39.56 0.8K
10:49 39.52 39.52 39.52 39.52 0.4K
10:50 39.58 39.58 39.58 39.58 0.7K
10:51 39.58 39.58 39.58 39.58 0.8K
10:52 39.58 39.58 39.55 39.55 2.0K
10:53 39.55 39.55 39.55 39.55 0.2K
10:54 39.55 39.59 39.55 39.59 0.8K
10:55 39.59 39.59 39.59 39.59 0.1K
10:56 39.57 39.57 39.57 39.57 2.6K
10:57 39.57 39.57 39.55 39.55 0.3K
10:58 39.55 39.56 39.55 39.56 0.4K
10:59 39.56 39.56 39.53 39.53 2.1K
11:00 39.53 39.53 39.53 39.53 1.8K
11:01 39.53 39.53 39.53 39.53 1.1K
11:02 39.53 39.58 39.53 39.58 1.2K
11:03 39.58 39.58 39.58 39.58 0.2K
11:04 39.58 39.58 39.56 39.56 0.1K
11:05 39.56 39.56 39.56 39.56 0.2K
11:06 39.56 39.56 39.56 39.56 0.3K
11:07 39.56 39.56 39.56 39.56 0.1K
11:08 39.56 39.58 39.56 39.58 0.4K
11:09 39.57 39.57 39.57 39.57 0.5K
11:10 39.57 39.58 39.57 39.57 1.2K
11:11 39.57 39.60 39.57 39.60 0.2K
11:12 39.60 39.62 39.60 39.62 1.6K
11:13 39.62 39.62 39.62 39.62 0.4K
11:14 39.65 39.66 39.65 39.66 0.9K
11:15 39.66 39.66 39.65 39.65 0.6K
11:16 39.65 39.65 39.65 39.65 0.2K
11:17 39.63 39.63 39.63 39.63 0.5K
11:18 39.63 39.63 39.59 39.59 1.1K
11:19 39.59 39.59 39.59 39.59 0.0K
11:20 39.62 39.63 39.62 39.63 0.6K
11:21 39.63 39.64 39.63 39.63 0.9K
11:22 39.63 39.63 39.57 39.59 3.7K
11:23 39.66 39.66 39.57 39.57 3.3K
11:24 39.57 39.57 39.53 39.53 0.1K
11:25 39.53 39.53 39.53 39.53 0.7K
11:26 39.53 39.57 39.53 39.57 0.9K
11:27 39.57 39.57 39.51 39.51 2.9K
11:28 39.54 39.54 39.54 39.54 0.5K
11:29 39.54 39.54 39.54 39.54 0.9K
11:30 39.54 39.54 39.54 39.54 0.2K
11:31 39.58 39.61 39.58 39.61 1.8K
11:32 39.60 39.67 39.60 39.67 1.1K
11:33 39.67 39.67 39.58 39.58 5.0K
11:34 39.60 39.64 39.60 39.60 1.6K
11:35 39.60 39.60 39.60 39.60 0.4K
11:36 39.60 39.63 39.60 39.63 0.9K
11:37 39.63 39.63 39.56 39.56 0.4K
11:38 39.52 39.56 39.52 39.52 11.8K
11:39 39.53 39.53 39.47 39.47 2.3K
11:40 39.47 39.47 39.37 39.37 0.4K
11:41 39.37 39.39 39.37 39.38 1.5K
11:42 39.38 39.39 39.38 39.39 0.4K
11:43 39.39 39.39 39.39 39.39 0.2K
11:44 39.39 39.43 39.39 39.42 1.4K
11:45 39.39 39.39 39.30 39.30 2.0K
11:46 39.30 39.30 39.30 39.30 0.2K
11:47 39.30 39.30 39.30 39.30 0.3K
11:48 39.30 39.30 39.22 39.22 0.4K
11:49 39.22 39.23 39.22 39.23 4.2K
11:50 39.23 39.23 39.17 39.17 1.3K
11:51 39.17 39.17 39.17 39.17 0.8K
11:52 39.17 39.17 39.15 39.15 3.2K
11:53 39.10 39.10 39.10 39.10 1.1K
11:54 39.11 39.17 39.11 39.11 1.0K
11:55 39.11 39.14 39.11 39.14 0.7K
11:56 39.03 39.03 38.95 38.95 5.5K
11:57 38.94 39.06 38.94 39.06 3.2K
11:58 39.06 39.06 39.06 39.06 0.0K
11:59 39.06 39.06 39.01 39.01 0.9K
12:00 39.01 39.07 39.01 39.07 0.6K
12:01 39.07 39.07 39.07 39.07 0.6K
12:02 39.03 39.03 39.03 39.03 0.2K
12:03 39.07 39.07 39.07 39.07 0.3K
12:04 39.07 39.07 39.07 39.07 0.6K
12:05 39.07 39.07 39.06 39.06 0.4K
12:06 39.06 39.11 39.06 39.11 1.2K
12:07 39.14 39.15 39.14 39.15 1.7K
12:08 39.15 39.15 39.15 39.15 0.4K
12:09 39.18 39.20 39.18 39.20 1.2K
12:10 39.20 39.20 39.18 39.18 1.3K
12:11 39.18 39.18 39.16 39.16 1.2K
12:12 39.16 39.16 39.16 39.16 0.5K
12:13 39.16 39.16 39.14 39.14 0.3K
12:14 39.14 39.14 39.11 39.11 0.6K
12:15 39.11 39.13 39.11 39.13 0.6K
12:16 39.11 39.11 39.11 39.11 1.2K
12:17 39.11 39.11 39.05 39.05 1.3K
12:18 39.08 39.08 39.08 39.08 0.3K
12:19 39.08 39.13 39.08 39.13 2.7K
12:20 39.13 39.13 39.13 39.13 0.4K
12:21 39.13 39.13 39.13 39.13 0.5K
12:22 39.13 39.13 39.08 39.08 0.6K
12:23 39.08 39.09 39.06 39.09 1.4K
12:24 39.09 39.09 39.09 39.09 1.4K
12:25 39.09 39.11 39.09 39.11 1.2K
12:26 39.12 39.12 39.10 39.10 0.8K
12:27 39.10 39.10 39.10 39.10 0.5K
12:28 39.10 39.10 39.10 39.10 0.0K
12:29 39.10 39.11 39.10 39.11 1.0K
12:30 39.10 39.10 39.10 39.10 1.1K
12:31 39.13 39.13 39.10 39.10 0.7K
12:32 39.10 39.10 39.10 39.10 0.2K
12:33 39.13 39.15 39.13 39.15 2.1K
12:34 39.15 39.17 39.12 39.17 0.9K
12:35 39.17 39.17 39.16 39.16 0.5K
12:36 39.13 39.13 39.13 39.13 3.3K
12:37 39.13 39.13 39.13 39.13 0.3K
12:38 39.13 39.15 39.13 39.15 0.3K
12:39 39.13 39.13 39.13 39.13 0.3K
12:40 39.13 39.15 39.12 39.14 2.2K
12:41 39.12 39.12 39.11 39.11 0.8K
12:42 39.10 39.10 39.10 39.10 0.5K
12:43 39.10 39.12 39.10 39.12 0.6K
12:44 39.12 39.22 39.12 39.22 1.6K
12:45 39.22 39.22 39.18 39.18 2.1K
12:46 39.18 39.23 39.17 39.20 1.8K
12:47 39.20 39.20 39.20 39.20 0.4K
12:48 39.20 39.20 39.19 39.19 1.0K
12:49 39.19 39.19 39.19 39.19 0.2K
12:50 39.16 39.16 39.16 39.16 0.1K
12:51 39.16 39.20 39.16 39.20 0.5K
12:52 39.20 39.20 39.20 39.20 0.1K
12:53 39.18 39.19 39.15 39.15 1.2K
12:54 39.15 39.19 39.15 39.19 0.4K
12:55 39.19 39.19 39.17 39.17 0.4K
12:56 39.21 39.21 39.21 39.21 2.4K
12:57 39.21 39.21 39.21 39.21 0.1K
12:58 39.21 39.21 39.20 39.20 0.3K
12:59 39.20 39.21 39.20 39.21 0.5K
13:00 39.21 39.22 39.21 39.22 0.6K
13:01 39.22 39.22 39.17 39.20 0.9K
13:02 39.20 39.20 39.16 39.16 0.7K
13:03 39.16 39.17 39.15 39.17 0.4K
13:04 39.17 39.17 39.17 39.17 0.5K
13:05 39.17 39.17 39.16 39.16 0.8K
13:06 39.16 39.18 39.16 39.18 0.5K
13:07 39.18 39.18 39.16 39.16 0.8K
13:08 39.16 39.18 39.16 39.18 0.3K
13:09 39.18 39.23 39.18 39.23 2.3K
13:10 39.26 39.26 39.20 39.23 4.8K
13:11 39.23 39.23 39.23 39.23 0.2K
13:12 39.23 39.23 39.20 39.20 0.4K
13:13 39.20 39.21 39.19 39.21 0.8K
13:14 39.21 39.21 39.19 39.19 1.1K
13:15 39.19 39.19 39.19 39.19 0.4K
13:16 39.19 39.19 39.19 39.19 0.1K
13:17 39.13 39.13 39.13 39.13 1.0K
13:18 39.15 39.15 39.15 39.15 0.7K
13:19 39.15 39.15 39.15 39.15 0.2K
13:20 39.15 39.18 39.15 39.18 0.5K
13:21 39.18 39.18 39.15 39.15 0.6K
13:22 39.15 39.15 39.13 39.13 0.5K
13:23 39.13 39.15 39.13 39.15 0.5K
13:24 39.15 39.15 39.04 39.04 9.7K
13:25 39.04 39.05 39.04 39.05 0.3K
13:26 39.05 39.05 39.05 39.05 0.3K
13:27 39.04 39.08 39.04 39.05 0.7K
13:28 39.05 39.05 38.97 39.00 2.0K
13:29 38.98 38.98 38.98 38.98 0.9K
13:30 38.98 38.98 38.98 38.98 0.9K
13:31 38.98 38.98 38.93 38.93 0.2K
13:32 38.93 39.04 38.93 39.04 3.3K
13:33 39.02 39.02 39.02 39.02 1.1K
13:34 39.02 39.02 38.99 38.99 1.5K
13:35 38.99 38.99 38.99 38.99 0.5K
13:36 38.96 38.96 38.96 38.96 0.1K
13:37 38.96 38.97 38.96 38.97 0.8K
13:38 38.97 38.97 38.97 38.97 0.1K
13:39 38.99 38.99 38.99 38.99 1.0K
13:40 38.99 38.99 38.99 38.99 0.4K
13:41 38.99 38.99 38.96 38.96 0.9K
13:42 38.96 38.97 38.96 38.97 0.4K
13:43 38.97 38.97 38.97 38.97 0.5K
13:44 38.97 38.97 38.93 38.93 0.4K
13:45 38.93 38.93 38.93 38.93 0.3K
13:46 38.94 38.94 38.93 38.93 0.5K
13:47 38.93 38.93 38.93 38.93 7.1K
13:48 38.93 38.93 38.93 38.93 0.4K
13:49 38.93 38.93 38.91 38.91 4.9K
13:50 38.90 38.90 38.90 38.90 0.3K
13:51 38.91 38.91 38.91 38.91 0.3K
13:52 38.91 38.91 38.91 38.91 2.1K
13:53 38.92 38.92 38.92 38.92 0.4K
13:54 38.92 38.92 38.92 38.92 1.0K
13:55 38.93 38.93 38.93 38.93 1.0K
13:56 38.93 38.98 38.93 38.98 2.3K
13:57 39.00 39.02 39.00 39.02 6.8K
13:58 39.07 39.07 39.03 39.03 0.6K
13:59 39.03 39.07 39.02 39.02 1.0K
14:00 39.02 39.02 39.02 39.02 0.7K
14:01 39.02 39.02 39.02 39.02 0.6K
14:02 39.02 39.07 39.02 39.07 1.2K
14:03 39.07 39.07 39.06 39.07 4.7K
14:04 39.07 39.07 39.07 39.07 0.2K
14:05 39.07 39.07 39.07 39.07 0.2K
14:06 39.07 39.07 39.07 39.07 0.1K
14:07 39.07 39.09 39.07 39.09 0.2K
14:08 39.09 39.09 39.09 39.09 0.1K
14:09 39.09 39.09 39.09 39.09 0.2K
14:10 39.06 39.06 39.06 39.06 1.0K
14:11 39.06 39.06 39.04 39.04 0.6K
14:12 39.04 39.04 39.03 39.03 0.5K
14:13 39.03 39.03 39.03 39.03 0.1K
14:14 39.03 39.03 39.03 39.03 1.0K
14:15 39.03 39.03 39.03 39.03 0.2K
14:16 39.03 39.03 38.99 38.99 0.5K
14:17 39.03 39.03 39.02 39.02 0.9K
14:18 39.02 39.02 39.02 39.02 0.3K
14:19 39.02 39.02 39.02 39.02 0.0K
14:20 39.02 39.04 39.02 39.04 0.9K
14:21 39.04 39.04 39.03 39.03 0.6K
14:22 39.03 39.03 39.00 39.00 1.3K
14:23 39.00 39.00 38.96 38.96 0.3K
14:24 38.96 38.96 38.93 38.93 1.1K
14:25 38.95 38.95 38.94 38.94 2.1K
14:26 38.94 38.94 38.94 38.94 0.5K
14:27 38.94 39.03 38.94 39.03 3.4K
14:28 39.03 39.03 38.98 38.98 0.5K
14:29 39.00 39.00 38.98 38.98 1.7K
14:30 38.98 38.98 38.98 38.98 0.4K
14:31 39.00 39.00 39.00 39.00 0.7K
14:32 39.00 39.02 39.00 39.02 0.4K
14:33 39.02 39.02 39.00 39.00 0.4K
14:34 39.00 39.00 39.00 39.00 0.3K
14:35 39.00 39.00 38.98 38.98 2.1K
14:36 38.97 38.97 38.94 38.94 4.9K
14:37 38.94 38.94 38.94 38.94 0.0K
14:38 38.93 38.93 38.93 38.93 0.7K
14:39 38.93 38.95 38.93 38.95 1.2K
14:40 38.94 38.96 38.91 38.91 2.2K
14:41 38.91 38.92 38.90 38.92 0.3K
14:42 38.90 38.90 38.87 38.87 1.1K
14:43 38.87 38.87 38.87 38.87 0.2K
14:44 38.85 38.85 38.81 38.81 2.2K
14:45 38.77 38.77 38.77 38.77 0.6K
14:46 38.74 38.74 38.74 38.74 0.3K
14:47 38.79 38.86 38.79 38.86 2.9K
14:48 38.86 38.86 38.86 38.86 0.3K
14:49 38.84 38.88 38.83 38.88 7.9K
14:50 38.88 38.88 38.83 38.83 3.0K
14:51 38.83 38.91 38.82 38.91 11.7K
14:52 38.93 38.99 38.93 38.99 8.3K
14:53 38.98 39.09 38.98 39.04 4.0K
14:54 39.04 39.13 39.04 39.12 7.1K
14:55 39.14 39.15 39.11 39.11 1.8K
14:56 39.11 39.13 39.10 39.10 2.1K
14:57 39.10 39.10 39.01 39.05 9.2K
14:58 39.06 39.09 39.06 39.09 3.1K
14:59 39.09 39.09 39.05 39.05 4.2K
15:00 39.02 39.04 39.02 39.02 1.3K
15:01 39.02 39.02 39.02 39.02 1.2K
15:02 39.02 39.05 39.02 39.04 4.0K
15:03 39.04 39.11 39.04 39.11 1.9K
15:04 39.09 39.09 39.09 39.09 1.6K
15:05 39.09 39.10 39.09 39.10 1.3K
15:06 39.11 39.12 39.11 39.12 2.3K
15:07 39.12 39.12 39.12 39.12 0.4K
15:08 39.12 39.15 39.12 39.14 4.5K
15:09 39.14 39.14 39.09 39.10 1.5K
15:10 39.10 39.10 39.09 39.09 0.4K
15:11 39.09 39.11 39.08 39.08 1.2K
15:12 39.08 39.09 39.08 39.09 0.7K
15:13 39.05 39.05 39.05 39.05 1.0K
15:14 39.06 39.09 39.06 39.09 0.5K
15:15 39.09 39.09 39.03 39.03 0.6K
15:16 39.03 39.08 39.03 39.08 0.7K
15:17 39.05 39.09 39.05 39.09 2.6K
15:18 39.09 39.09 39.09 39.09 0.6K
15:19 39.09 39.09 39.08 39.08 0.5K
15:20 39.08 39.08 39.08 39.08 0.8K
15:21 39.08 39.08 39.08 39.08 0.4K
15:22 39.08 39.08 39.05 39.05 2.4K
15:23 39.05 39.07 39.05 39.07 3.7K
15:24 39.07 39.08 39.07 39.08 0.4K
15:25 39.08 39.08 39.06 39.06 0.3K
15:26 39.06 39.07 39.06 39.07 2.3K
15:27 39.07 39.07 39.07 39.07 0.7K
15:28 39.07 39.07 39.05 39.05 0.8K
15:29 39.05 39.05 39.05 39.05 1.7K
15:30 39.05 39.05 39.05 39.05 1.0K
15:31 39.05 39.05 39.00 39.01 4.9K
15:32 39.01 39.05 39.01 39.05 3.2K
15:33 39.05 39.05 39.04 39.05 2.7K
15:34 39.04 39.06 39.04 39.06 0.9K
15:35 39.09 39.09 39.06 39.06 4.5K
15:36 39.06 39.06 39.02 39.03 1.2K
15:37 39.03 39.06 39.03 39.06 1.5K
15:38 39.06 39.06 39.06 39.06 0.3K
15:39 39.05 39.05 39.04 39.04 2.8K
15:40 39.04 39.05 39.04 39.05 2.0K
15:41 39.05 39.05 39.01 39.01 2.0K
15:42 39.01 39.01 38.97 38.97 1.1K
15:43 38.97 38.99 38.97 38.99 1.4K
15:44 39.01 39.01 39.01 39.01 2.0K
15:45 39.01 39.01 39.01 39.01 1.3K
15:46 39.01 39.01 38.90 38.90 5.4K
15:47 38.90 38.91 38.90 38.91 4.9K
15:48 38.90 38.90 38.88 38.88 2.0K
15:49 38.88 38.92 38.88 38.92 3.4K
15:50 38.92 38.96 38.92 38.94 16.9K
15:51 38.95 39.03 38.95 39.03 8.5K
15:52 39.00 39.05 38.99 39.05 5.2K
15:53 39.06 39.08 39.06 39.08 4.5K
15:54 39.08 39.08 39.07 39.07 3.5K
15:55 39.08 39.08 39.07 39.08 6.0K
15:56 39.08 39.08 39.04 39.06 16.1K
15:57 39.08 39.11 39.08 39.11 18.2K
15:58 39.12 39.14 39.10 39.14 7.5K
15:59 39.14 39.15 39.13 39.13 9.0K
16:00 39.10 39.10 39.05 39.05 167.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles