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 39.36 39.36 39.28 39.28 20.4K
09:32 39.28 39.30 39.28 39.30 3.8K
09:33 39.36 39.36 39.08 39.08 1.9K
09:34 39.20 39.20 39.12 39.12 0.3K
09:35 39.03 39.03 39.03 39.03 1.0K
09:36 39.03 39.03 39.03 39.03 0.1K
09:37 39.03 39.03 39.03 39.03 0.1K
09:38 38.86 38.86 38.86 38.86 0.9K
09:39 38.86 38.86 38.86 38.86 0.0K
09:40 38.84 39.11 38.84 39.11 1.4K
09:41 39.11 39.11 38.98 38.98 0.2K
09:42 38.87 38.87 38.87 38.87 0.1K
09:43 38.87 38.87 38.87 38.87 0.0K
09:44 38.87 38.87 38.87 38.87 0.0K
09:45 38.87 38.94 38.87 38.88 0.4K
09:46 38.96 38.96 38.88 38.90 1.6K
09:47 38.90 38.90 38.84 38.84 0.5K
09:48 38.84 38.84 38.84 38.84 0.7K
09:49 38.85 38.85 38.85 38.85 0.7K
09:50 38.78 38.78 38.78 38.78 0.2K
09:51 38.78 38.82 38.78 38.82 1.0K
09:52 38.82 38.86 38.82 38.86 1.4K
09:53 38.86 38.86 38.86 38.86 0.1K
09:54 38.82 38.82 38.78 38.78 0.6K
09:55 38.76 38.76 38.76 38.76 4.7K
09:56 38.70 38.70 38.68 38.68 3.8K
09:57 38.72 38.72 38.61 38.61 0.4K
09:58 38.67 38.68 38.67 38.68 3.1K
09:59 38.68 38.68 38.64 38.64 0.3K
10:00 38.64 38.64 38.64 38.64 0.2K
10:01 38.64 38.69 38.64 38.69 3.0K
10:02 38.69 38.69 38.69 38.69 0.0K
10:03 38.69 38.69 38.69 38.69 0.2K
10:04 38.69 38.75 38.69 38.75 3.2K
10:05 38.76 38.76 38.76 38.76 0.3K
10:06 38.76 38.76 38.76 38.76 0.9K
10:07 38.76 38.81 38.76 38.81 1.4K
10:08 38.93 38.93 38.90 38.90 0.8K
10:09 38.90 38.90 38.90 38.90 0.0K
10:10 38.90 38.90 38.90 38.90 0.9K
10:11 38.90 38.90 38.79 38.79 0.9K
10:12 38.79 38.82 38.79 38.82 0.6K
10:13 38.82 38.85 38.82 38.85 2.7K
10:14 38.85 38.85 38.85 38.85 0.5K
10:15 38.87 38.87 38.81 38.84 4.4K
10:16 38.85 38.86 38.83 38.85 1.9K
10:17 38.85 38.85 38.85 38.85 0.0K
10:18 38.85 38.85 38.85 38.85 0.6K
10:19 38.85 38.89 38.85 38.87 0.5K
10:20 38.87 38.87 38.81 38.81 1.1K
10:21 38.81 38.89 38.81 38.89 2.3K
10:22 38.89 38.89 38.88 38.88 2.0K
10:23 38.88 38.88 38.88 38.88 0.5K
10:24 38.88 38.88 38.88 38.88 0.1K
10:25 38.95 38.95 38.95 38.95 0.4K
10:26 38.95 38.95 38.95 38.95 0.4K
10:27 38.95 38.95 38.91 38.91 0.7K
10:28 38.91 38.91 38.91 38.91 0.4K
10:29 38.91 39.05 38.91 39.05 4.4K
10:30 39.05 39.05 39.04 39.04 0.3K
10:31 39.04 39.05 39.03 39.05 0.6K
10:32 39.05 39.06 39.05 39.06 0.4K
10:33 39.06 39.06 39.06 39.06 0.5K
10:34 39.06 39.06 39.06 39.06 0.1K
10:35 39.06 39.06 39.00 39.01 1.4K
10:36 39.03 39.03 39.03 39.03 0.3K
10:37 39.03 39.03 39.03 39.03 0.6K
10:38 39.03 39.03 38.95 38.95 1.4K
10:39 38.95 38.95 38.94 38.94 0.8K
10:40 38.94 38.97 38.94 38.97 0.2K
10:41 38.97 38.97 38.96 38.96 0.3K
10:42 38.95 38.95 38.95 38.95 0.2K
10:43 38.95 38.99 38.95 38.99 0.9K
10:44 39.03 39.03 39.02 39.02 1.2K
10:45 39.02 39.03 39.02 39.02 1.8K
10:46 39.00 39.03 39.00 39.03 0.6K
10:47 39.03 39.03 38.95 38.95 0.5K
10:48 38.92 38.93 38.92 38.93 0.9K
10:49 38.93 38.94 38.93 38.94 0.3K
10:50 38.94 38.97 38.93 38.97 1.7K
10:51 38.97 38.97 38.97 38.97 1.3K
10:52 38.97 38.97 38.97 38.97 3.0K
10:53 38.97 38.97 38.97 38.97 0.1K
10:54 38.97 38.97 38.97 38.97 0.3K
10:55 38.97 38.97 38.97 38.97 0.3K
10:56 38.97 38.98 38.97 38.98 0.3K
10:57 38.98 38.98 38.95 38.95 0.7K
10:58 38.95 38.95 38.95 38.95 0.5K
10:59 38.95 38.95 38.95 38.95 0.3K
11:00 38.95 38.96 38.95 38.96 0.7K
11:01 38.96 38.98 38.95 38.97 3.1K
11:02 38.97 38.97 38.97 38.97 0.1K
11:03 38.97 38.97 38.97 38.97 0.8K
11:04 38.97 38.97 38.86 38.86 1.0K
11:05 38.85 38.85 38.82 38.82 1.4K
11:06 38.82 38.82 38.77 38.77 0.4K
11:07 38.77 38.78 38.77 38.78 0.3K
11:08 38.78 38.78 38.78 38.78 0.2K
11:09 38.78 38.81 38.78 38.81 0.5K
11:10 38.85 38.85 38.85 38.85 2.0K
11:11 38.85 38.85 38.85 38.85 0.5K
11:12 38.85 38.85 38.83 38.83 1.8K
11:13 38.83 38.85 38.83 38.85 0.3K
11:14 38.85 38.86 38.85 38.86 0.6K
11:15 38.86 38.86 38.84 38.84 1.0K
11:16 38.84 38.84 38.84 38.84 0.1K
11:17 38.84 38.84 38.82 38.82 1.0K
11:18 38.82 38.82 38.78 38.78 0.6K
11:19 38.78 38.78 38.78 38.78 0.3K
11:20 38.78 38.78 38.78 38.78 0.4K
11:21 38.78 38.87 38.78 38.87 1.0K
11:22 38.87 38.94 38.87 38.94 0.6K
11:23 38.94 38.98 38.94 38.98 0.5K
11:24 38.98 38.98 38.98 38.98 0.3K
11:25 38.98 38.98 38.98 38.98 0.3K
11:26 38.98 38.98 38.94 38.94 0.6K
11:27 38.94 38.94 38.94 38.94 0.0K
11:28 38.94 38.94 38.94 38.94 0.2K
11:29 38.94 38.94 38.94 38.94 0.1K
11:30 38.94 38.99 38.94 38.99 0.3K
11:31 38.99 38.99 38.98 38.98 0.2K
11:32 38.98 38.98 38.98 38.98 0.3K
11:33 38.98 38.98 38.94 38.96 1.2K
11:34 38.96 38.96 38.96 38.96 0.4K
11:35 38.96 38.96 38.96 38.96 0.4K
11:36 38.96 38.96 38.96 38.96 0.0K
11:37 38.96 38.96 38.94 38.94 0.4K
11:38 38.94 38.94 38.94 38.94 0.2K
11:39 38.94 38.94 38.94 38.94 0.1K
11:40 38.94 38.94 38.94 38.94 0.2K
11:41 38.94 38.94 38.94 38.94 1.2K
11:42 38.94 38.97 38.94 38.97 0.1K
11:43 38.97 39.04 38.96 39.04 2.4K
11:44 39.04 39.04 39.04 39.04 0.0K
11:45 39.04 39.04 39.04 39.04 0.2K
11:46 39.04 39.04 39.04 39.04 0.3K
11:47 39.04 39.04 39.04 39.04 0.2K
11:48 39.04 39.04 39.04 39.04 0.2K
11:49 39.04 39.04 39.04 39.04 0.1K
11:50 39.04 39.04 39.04 39.04 0.1K
11:51 39.04 39.04 39.04 39.04 0.2K
11:52 39.04 39.04 39.04 39.04 0.2K
11:53 39.04 39.04 38.99 38.99 1.2K
11:54 38.99 39.02 38.99 39.02 0.2K
11:55 39.02 39.02 39.02 39.02 0.2K
11:56 39.02 39.02 39.02 39.02 0.7K
11:57 39.02 39.05 39.02 39.02 2.7K
11:58 38.99 38.99 38.99 38.99 0.4K
11:59 38.99 38.99 38.99 38.99 0.6K
12:00 38.99 38.99 38.99 38.99 0.1K
12:01 38.99 38.99 38.99 38.99 0.3K
12:02 38.99 39.00 38.99 39.00 0.7K
12:03 39.02 39.02 39.00 39.00 1.2K
12:04 39.00 39.00 39.00 39.00 1.1K
12:05 39.00 39.00 39.00 39.00 0.3K
12:06 39.00 39.00 39.00 39.00 0.2K
12:07 39.00 39.05 39.00 39.05 0.2K
12:08 39.03 39.06 39.03 39.06 0.9K
12:09 39.05 39.09 39.05 39.07 4.2K
12:10 39.08 39.08 39.08 39.08 1.2K
12:11 39.08 39.13 39.08 39.13 0.4K
12:12 39.13 39.13 39.13 39.13 0.3K
12:13 39.06 39.07 39.06 39.06 1.7K
12:14 39.06 39.06 39.06 39.06 0.4K
12:15 39.06 39.06 39.06 39.06 0.4K
12:16 39.01 39.03 39.01 39.03 1.2K
12:17 39.03 39.03 39.03 39.03 0.3K
12:18 39.03 39.03 39.03 39.03 0.1K
12:19 39.03 39.03 39.00 39.00 1.3K
12:20 39.00 39.00 38.99 38.99 0.4K
12:21 38.99 38.99 38.97 38.97 0.5K
12:22 38.97 38.98 38.97 38.98 0.4K
12:23 38.98 38.99 38.98 38.99 0.9K
12:24 38.99 38.99 38.96 38.98 0.9K
12:25 38.98 38.98 38.98 38.98 0.4K
12:26 38.98 38.98 38.98 38.98 0.1K
12:27 38.98 38.98 38.98 38.98 0.1K
12:28 38.98 38.98 38.95 38.95 0.5K
12:29 38.96 38.96 38.96 38.96 0.2K
12:30 38.96 38.96 38.96 38.96 0.3K
12:31 38.96 39.00 38.96 39.00 1.6K
12:32 39.00 39.02 39.00 39.02 0.3K
12:33 39.02 39.04 39.02 39.04 0.5K
12:34 39.04 39.04 39.04 39.04 0.3K
12:35 39.04 39.06 39.04 39.06 0.3K
12:36 39.06 39.06 39.06 39.06 0.4K
12:37 39.06 39.06 39.03 39.03 1.1K
12:38 39.03 39.05 39.01 39.01 1.6K
12:39 39.01 39.01 39.01 39.01 0.1K
12:40 39.01 39.01 39.01 39.01 0.2K
12:41 39.01 39.03 39.01 39.03 2.9K
12:42 38.96 38.96 38.94 38.94 1.3K
12:43 38.94 38.94 38.94 38.94 0.1K
12:44 38.94 38.94 38.93 38.93 0.4K
12:45 38.93 38.94 38.93 38.94 1.7K
12:46 38.94 38.98 38.94 38.98 0.3K
12:47 38.98 38.98 38.98 38.98 0.3K
12:48 38.98 38.98 38.98 38.98 0.5K
12:49 38.98 38.98 38.98 38.98 0.2K
12:50 38.98 38.98 38.98 38.98 1.6K
12:51 38.98 38.98 38.98 38.98 0.1K
12:52 38.98 39.02 38.98 39.02 0.6K
12:53 39.02 39.02 39.02 39.02 0.2K
12:54 39.02 39.02 39.00 39.00 1.1K
12:55 39.00 39.00 39.00 39.00 0.1K
12:56 39.00 39.00 39.00 39.00 0.0K
12:57 39.00 39.00 39.00 39.00 0.2K
12:58 39.02 39.02 39.00 39.00 0.9K
12:59 39.04 39.04 39.04 39.04 1.4K
13:00 39.04 39.04 39.04 39.04 0.2K
13:01 39.04 39.05 39.04 39.05 0.4K
13:02 39.05 39.05 39.05 39.05 0.1K
13:03 39.05 39.05 39.05 39.05 0.2K
13:04 39.05 39.05 39.05 39.05 0.0K
13:05 39.05 39.05 39.05 39.05 0.1K
13:06 39.05 39.09 39.05 39.08 1.5K
13:07 39.08 39.08 39.08 39.08 1.0K
13:08 39.08 39.08 39.08 39.08 0.2K
13:09 39.08 39.08 39.08 39.08 0.3K
13:10 39.08 39.08 39.08 39.08 0.1K
13:11 39.08 39.11 39.08 39.09 1.6K
13:12 39.09 39.09 39.09 39.09 0.4K
13:13 39.09 39.09 39.09 39.09 0.2K
13:14 39.09 39.09 39.09 39.09 0.2K
13:15 39.09 39.09 39.09 39.09 0.7K
13:16 39.11 39.11 39.11 39.11 1.2K
13:17 39.11 39.11 39.11 39.11 0.6K
13:18 39.11 39.11 39.11 39.11 0.8K
13:19 39.11 39.11 39.08 39.08 0.5K
13:20 39.08 39.08 39.08 39.08 0.2K
13:21 39.08 39.08 39.08 39.08 0.1K
13:22 39.08 39.08 39.07 39.08 1.5K
13:23 39.05 39.05 39.05 39.05 0.2K
13:24 39.05 39.09 39.05 39.09 1.1K
13:25 39.09 39.09 39.09 39.09 0.2K
13:26 39.09 39.09 39.07 39.07 0.6K
13:27 39.07 39.08 39.07 39.08 0.2K
13:28 39.08 39.08 39.08 39.08 0.1K
13:29 39.10 39.12 39.10 39.11 1.0K
13:30 39.11 39.11 39.09 39.09 0.5K
13:31 39.09 39.10 39.09 39.10 0.3K
13:32 39.10 39.10 39.10 39.10 0.2K
13:33 39.10 39.10 39.10 39.10 0.2K
13:34 39.10 39.10 39.10 39.10 0.4K
13:35 39.10 39.10 39.10 39.10 0.0K
13:36 39.10 39.10 39.10 39.10 0.7K
13:37 39.10 39.10 39.10 39.10 0.6K
13:38 39.10 39.10 39.10 39.10 0.2K
13:39 39.10 39.10 39.10 39.10 0.1K
13:40 39.10 39.17 39.10 39.16 1.5K
13:41 39.16 39.16 39.13 39.13 0.8K
13:42 39.13 39.13 39.13 39.13 0.7K
13:43 39.13 39.13 39.13 39.13 0.1K
13:44 39.13 39.15 39.13 39.15 0.6K
13:45 39.15 39.15 39.15 39.15 1.7K
13:46 39.15 39.15 39.15 39.15 0.5K
13:47 39.15 39.15 39.12 39.12 0.3K
13:48 39.12 39.12 39.12 39.12 0.3K
13:49 39.11 39.11 39.11 39.11 1.0K
13:50 39.11 39.11 39.11 39.11 0.2K
13:51 39.11 39.11 39.11 39.11 0.1K
13:52 39.11 39.12 39.11 39.12 1.8K
13:53 39.12 39.14 39.12 39.14 0.8K
13:54 39.14 39.14 39.14 39.14 0.7K
13:55 39.14 39.14 39.08 39.08 0.8K
13:56 39.08 39.08 39.08 39.08 0.1K
13:57 39.08 39.09 39.07 39.09 0.5K
13:58 39.09 39.09 39.09 39.09 0.4K
13:59 39.09 39.09 39.09 39.09 0.3K
14:00 39.09 39.13 39.09 39.13 1.8K
14:01 39.13 39.13 39.12 39.12 0.4K
14:02 39.12 39.12 39.12 39.12 0.1K
14:03 39.12 39.12 39.12 39.12 0.5K
14:04 39.12 39.12 39.12 39.12 0.0K
14:05 39.12 39.12 39.12 39.12 0.5K
14:06 39.21 39.21 39.21 39.21 0.5K
14:07 39.21 39.23 39.21 39.23 0.4K
14:08 39.23 39.23 39.23 39.23 0.0K
14:09 39.23 39.23 39.23 39.23 0.2K
14:10 39.23 39.23 39.23 39.23 0.6K
14:11 39.22 39.22 39.22 39.22 0.5K
14:12 39.22 39.22 39.22 39.22 0.1K
14:13 39.22 39.22 39.22 39.22 0.1K
14:14 39.22 39.22 39.22 39.22 0.0K
14:15 39.22 39.22 39.22 39.22 1.1K
14:16 39.23 39.25 39.23 39.25 0.9K
14:17 39.25 39.25 39.25 39.25 0.2K
14:18 39.25 39.25 39.25 39.25 0.0K
14:19 39.25 39.25 39.25 39.25 0.3K
14:20 39.25 39.30 39.25 39.29 0.6K
14:21 39.29 39.29 39.29 39.29 0.2K
14:22 39.29 39.29 39.24 39.28 0.6K
14:23 39.28 39.29 39.28 39.29 0.4K
14:24 39.29 39.29 39.29 39.29 0.8K
14:25 39.29 39.29 39.29 39.29 0.2K
14:26 39.29 39.29 39.29 39.29 0.1K
14:27 39.29 39.29 39.28 39.28 1.2K
14:28 39.26 39.26 39.25 39.25 1.9K
14:29 39.25 39.25 39.25 39.25 0.3K
14:30 39.25 39.25 39.21 39.21 0.6K
14:31 39.26 39.27 39.26 39.26 2.2K
14:32 39.26 39.29 39.26 39.29 0.5K
14:33 39.29 39.29 39.29 39.29 0.1K
14:34 39.29 39.29 39.29 39.29 0.3K
14:35 39.29 39.37 39.29 39.37 2.9K
14:36 39.37 39.37 39.33 39.33 1.0K
14:37 39.33 39.33 39.33 39.33 0.1K
14:38 39.33 39.33 39.33 39.33 0.2K
14:39 39.33 39.33 39.33 39.33 0.2K
14:40 39.33 39.33 39.31 39.32 0.9K
14:41 39.32 39.32 39.32 39.32 0.0K
14:42 39.32 39.34 39.32 39.34 0.9K
14:43 39.32 39.32 39.32 39.32 0.3K
14:44 39.32 39.33 39.32 39.33 0.1K
14:45 39.33 39.33 39.33 39.33 0.2K
14:46 39.33 39.33 39.33 39.33 0.1K
14:47 39.33 39.33 39.33 39.33 0.7K
14:48 39.33 39.33 39.33 39.33 0.2K
14:49 39.33 39.33 39.33 39.33 0.0K
14:50 39.33 39.33 39.32 39.32 1.3K
14:51 39.32 39.34 39.32 39.34 0.6K
14:52 39.34 39.34 39.34 39.34 0.1K
14:53 39.34 39.35 39.34 39.35 0.9K
14:54 39.35 39.35 39.35 39.35 0.2K
14:55 39.35 39.35 39.35 39.35 0.5K
14:56 39.35 39.35 39.35 39.35 0.3K
14:57 39.35 39.35 39.34 39.34 1.4K
14:58 39.34 39.35 39.34 39.35 1.7K
14:59 39.35 39.35 39.34 39.34 0.3K
15:00 39.34 39.34 39.34 39.34 0.1K
15:01 39.34 39.34 39.34 39.34 0.4K
15:02 39.34 39.34 39.34 39.34 1.0K
15:03 39.34 39.34 39.34 39.34 0.7K
15:04 39.34 39.37 39.34 39.36 4.1K
15:05 39.36 39.36 39.36 39.36 0.5K
15:06 39.36 39.36 39.36 39.36 1.6K
15:07 39.36 39.37 39.36 39.37 0.9K
15:08 39.37 39.37 39.37 39.37 1.2K
15:09 39.37 39.37 39.35 39.36 2.4K
15:10 39.36 39.36 39.35 39.35 0.7K
15:11 39.38 39.40 39.37 39.40 3.2K
15:12 39.40 39.40 39.40 39.40 0.9K
15:13 39.40 39.41 39.40 39.41 0.9K
15:14 39.41 39.42 39.41 39.42 0.7K
15:15 39.42 39.43 39.41 39.41 1.7K
15:16 39.41 39.41 39.41 39.41 1.1K
15:17 39.41 39.44 39.41 39.44 3.4K
15:18 39.44 39.44 39.43 39.43 1.4K
15:19 39.43 39.43 39.43 39.43 1.0K
15:20 39.41 39.41 39.41 39.41 0.3K
15:21 39.43 39.44 39.43 39.44 1.6K
15:22 39.44 39.44 39.42 39.42 1.0K
15:23 39.43 39.45 39.43 39.45 1.4K
15:24 39.45 39.45 39.45 39.45 0.3K
15:25 39.45 39.45 39.45 39.45 0.4K
15:26 39.45 39.45 39.43 39.43 1.6K
15:27 39.44 39.46 39.44 39.46 0.9K
15:28 39.46 39.47 39.46 39.47 2.5K
15:29 39.47 39.48 39.47 39.48 1.5K
15:30 39.48 39.50 39.40 39.40 56.6K
15:31 39.38 39.41 39.38 39.41 2.5K
15:32 39.41 39.42 39.41 39.42 0.9K
15:33 39.42 39.45 39.42 39.45 2.1K
15:34 39.45 39.45 39.40 39.40 2.7K
15:35 39.37 39.37 39.33 39.33 11.5K
15:36 39.33 39.33 39.29 39.31 1.0K
15:37 39.31 39.33 39.31 39.33 53.5K
15:38 39.30 39.30 39.26 39.27 15.8K
15:39 39.27 39.27 39.22 39.23 43.0K
15:40 39.23 39.23 39.20 39.21 4.5K
15:41 39.23 39.23 39.15 39.15 6.6K
15:42 39.14 39.16 39.14 39.16 6.4K
15:43 39.13 39.16 39.09 39.09 2.9K
15:44 39.09 39.09 39.09 39.09 1.8K
15:45 39.10 39.10 39.07 39.07 8.2K
15:46 39.08 39.08 39.07 39.07 13.8K
15:47 39.10 39.10 39.10 39.10 2.4K
15:48 39.10 39.10 39.07 39.08 3.6K
15:49 39.05 39.06 39.04 39.04 18.3K
15:50 39.05 39.11 39.04 39.11 35.7K
15:51 39.07 39.10 39.04 39.10 8.6K
15:52 39.10 39.10 39.07 39.07 4.6K
15:53 39.07 39.07 39.03 39.05 5.2K
15:54 39.03 39.04 38.97 38.97 33.3K
15:55 38.98 39.02 38.98 39.01 26.1K
15:56 39.01 39.01 38.98 39.00 15.7K
15:57 38.97 38.99 38.97 38.97 29.4K
15:58 38.97 38.98 38.90 38.90 42.4K
15:59 38.90 38.90 38.88 38.89 47.4K
16:00 38.90 38.90 38.82 38.85 245.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles