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 38.92 39.72 38.80 38.83 10.5K
09:32 38.84 38.84 38.84 38.84 1.0K
09:33 38.87 38.87 38.72 38.79 5.0K
09:34 38.79 38.79 38.79 38.79 0.1K
09:35 38.77 38.77 38.77 38.77 0.3K
09:36 38.77 38.84 38.77 38.84 0.9K
09:37 38.84 38.84 38.84 38.84 0.0K
09:38 38.84 38.84 38.79 38.79 0.6K
09:39 38.81 38.81 38.81 38.81 1.4K
09:40 38.71 38.71 38.71 38.71 2.4K
09:41 38.77 38.80 38.71 38.71 5.2K
09:42 38.80 38.80 38.80 38.80 0.5K
09:43 38.80 38.80 38.71 38.71 0.3K
09:44 38.78 38.78 38.71 38.71 0.3K
09:45 38.73 38.73 38.73 38.73 0.3K
09:46 38.73 38.73 38.73 38.73 0.2K
09:47 38.79 38.79 38.67 38.67 3.6K
09:48 38.67 38.68 38.67 38.68 0.5K
09:49 38.68 38.71 38.68 38.71 0.6K
09:50 38.71 38.72 38.70 38.72 0.9K
09:51 38.75 38.75 38.72 38.72 3.3K
09:52 38.72 38.79 38.72 38.79 0.2K
09:53 38.71 38.72 38.67 38.67 1.8K
09:54 38.67 38.67 38.65 38.66 0.9K
09:55 38.66 38.66 38.66 38.66 0.4K
09:56 38.66 38.67 38.66 38.67 0.5K
09:57 38.61 38.71 38.61 38.71 4.2K
09:58 38.71 38.73 38.70 38.73 0.7K
09:59 38.73 38.73 38.69 38.70 3.0K
10:00 38.68 38.68 38.68 38.68 0.8K
10:01 38.68 38.69 38.68 38.69 0.7K
10:02 38.69 38.70 38.68 38.68 2.2K
10:03 38.69 38.69 38.62 38.62 4.0K
10:04 38.62 38.68 38.62 38.68 2.4K
10:05 38.68 38.68 38.68 38.68 0.1K
10:06 38.68 38.68 38.60 38.60 2.1K
10:07 38.62 38.67 38.62 38.67 4.1K
10:08 38.74 38.75 38.74 38.75 2.4K
10:09 38.73 38.75 38.73 38.75 0.8K
10:10 38.75 38.78 38.75 38.78 1.6K
10:11 38.78 38.83 38.78 38.83 0.4K
10:12 38.83 38.83 38.81 38.81 1.8K
10:13 38.83 38.84 38.83 38.84 0.9K
10:14 38.87 38.87 38.85 38.85 3.3K
10:15 38.87 38.87 38.84 38.84 0.9K
10:16 38.84 38.89 38.84 38.85 1.7K
10:17 38.89 38.90 38.89 38.90 1.3K
10:18 38.83 38.86 38.81 38.86 2.6K
10:19 38.86 38.88 38.86 38.88 1.6K
10:20 38.94 38.94 38.94 38.94 1.1K
10:21 38.94 38.94 38.91 38.91 0.7K
10:22 38.96 38.96 38.96 38.96 0.9K
10:23 38.96 39.02 38.96 39.02 1.7K
10:24 39.02 39.02 38.99 39.01 1.0K
10:25 38.98 38.98 38.98 38.98 0.9K
10:26 38.98 39.07 38.98 39.07 2.4K
10:27 39.05 39.07 39.04 39.07 2.1K
10:28 39.07 39.07 39.07 39.07 0.1K
10:29 39.05 39.05 39.05 39.05 0.6K
10:30 39.08 39.10 39.08 39.10 8.8K
10:31 39.10 39.10 39.10 39.10 0.4K
10:32 39.10 39.10 39.10 39.10 0.7K
10:33 39.10 39.10 39.07 39.07 0.3K
10:34 39.07 39.10 39.07 39.10 4.1K
10:35 39.10 39.15 39.10 39.15 0.3K
10:36 39.15 39.15 39.15 39.15 0.9K
10:37 39.15 39.15 39.07 39.07 1.1K
10:38 39.07 39.07 39.07 39.07 0.6K
10:39 39.07 39.12 39.07 39.07 2.9K
10:40 39.07 39.11 39.07 39.11 4.0K
10:41 39.11 39.11 39.11 39.11 0.4K
10:42 39.11 39.11 39.11 39.11 1.9K
10:43 39.11 39.14 39.11 39.14 0.5K
10:44 39.14 39.15 39.14 39.15 0.4K
10:45 39.15 39.17 39.15 39.17 1.8K
10:46 39.15 39.15 39.10 39.10 16.3K
10:47 39.10 39.10 39.07 39.08 2.6K
10:48 39.08 39.08 39.08 39.08 0.8K
10:49 39.08 39.08 39.08 39.08 0.6K
10:50 39.08 39.08 39.05 39.05 0.8K
10:51 39.05 39.12 39.05 39.12 2.1K
10:52 39.12 39.17 39.12 39.17 2.1K
10:53 39.15 39.18 39.15 39.18 2.8K
10:54 39.18 39.19 39.18 39.19 1.0K
10:55 39.19 39.19 39.17 39.17 7.9K
10:56 39.17 39.17 39.13 39.13 0.9K
10:57 39.13 39.13 39.13 39.13 0.2K
10:58 39.13 39.13 39.13 39.13 0.9K
10:59 39.13 39.13 39.13 39.13 0.6K
11:00 39.13 39.13 39.04 39.06 4.0K
11:01 39.06 39.07 39.06 39.07 0.2K
11:02 39.07 39.07 39.04 39.04 0.7K
11:03 39.06 39.09 39.06 39.09 1.5K
11:04 39.08 39.13 39.08 39.13 2.1K
11:05 39.12 39.19 39.12 39.19 1.1K
11:06 39.19 39.19 39.19 39.19 0.2K
11:07 39.19 39.19 39.15 39.15 0.5K
11:08 39.15 39.18 39.15 39.18 0.7K
11:09 39.19 39.21 39.17 39.17 2.2K
11:10 39.17 39.17 39.15 39.15 1.5K
11:11 39.15 39.15 39.15 39.15 0.9K
11:12 39.18 39.18 39.18 39.18 1.7K
11:13 39.18 39.20 39.18 39.18 0.4K
11:14 39.18 39.20 39.18 39.20 1.3K
11:15 39.20 39.20 39.20 39.20 0.3K
11:16 39.18 39.18 39.15 39.15 4.1K
11:17 39.15 39.15 39.15 39.15 0.8K
11:18 39.15 39.15 39.15 39.15 0.5K
11:19 39.16 39.16 39.16 39.16 1.6K
11:20 39.15 39.15 39.15 39.15 0.3K
11:21 39.15 39.15 39.14 39.14 0.8K
11:22 39.14 39.19 39.14 39.19 3.1K
11:23 39.19 39.19 39.19 39.19 0.8K
11:24 39.17 39.17 39.16 39.16 6.3K
11:25 39.15 39.15 39.15 39.15 0.2K
11:26 39.12 39.12 39.11 39.11 4.8K
11:27 39.11 39.11 39.10 39.10 3.0K
11:28 39.11 39.12 39.11 39.12 11.4K
11:29 39.12 39.13 39.12 39.13 1.6K
11:30 39.13 39.13 39.13 39.13 1.8K
11:31 39.12 39.14 39.12 39.14 1.4K
11:32 39.14 39.15 39.14 39.15 1.3K
11:33 39.15 39.24 39.15 39.24 1.9K
11:34 39.21 39.21 39.21 39.21 0.9K
11:35 39.19 39.19 39.19 39.19 0.3K
11:36 39.20 39.20 39.20 39.20 0.5K
11:37 39.20 39.20 39.19 39.19 0.2K
11:38 39.19 39.20 39.19 39.20 2.4K
11:39 39.20 39.20 39.20 39.20 0.4K
11:40 39.22 39.22 39.20 39.20 1.7K
11:41 39.20 39.22 39.20 39.22 1.1K
11:42 39.22 39.22 39.21 39.21 0.7K
11:43 39.21 39.21 39.20 39.20 0.3K
11:44 39.22 39.22 39.21 39.22 1.2K
11:45 39.26 39.27 39.24 39.24 4.1K
11:46 39.20 39.23 39.19 39.23 4.5K
11:47 39.22 39.22 39.19 39.19 3.4K
11:48 39.18 39.18 39.18 39.18 2.0K
11:49 39.18 39.18 39.18 39.18 0.4K
11:50 39.18 39.18 39.15 39.15 1.5K
11:51 39.15 39.15 39.12 39.13 2.8K
11:52 39.13 39.13 39.12 39.12 1.8K
11:53 39.12 39.13 39.12 39.13 0.3K
11:54 39.13 39.13 39.13 39.13 0.3K
11:55 39.13 39.13 39.13 39.13 0.4K
11:56 39.14 39.16 39.14 39.16 2.7K
11:57 39.17 39.17 39.17 39.17 1.3K
11:58 39.17 39.17 39.08 39.11 20.4K
11:59 39.12 39.13 39.12 39.13 5.1K
12:00 39.12 39.13 39.10 39.13 15.5K
12:01 39.13 39.13 39.11 39.11 0.7K
12:02 39.11 39.11 39.11 39.11 0.3K
12:03 39.09 39.13 39.09 39.11 11.0K
12:04 39.11 39.15 39.11 39.15 3.1K
12:05 39.14 39.14 39.11 39.11 3.1K
12:06 39.11 39.16 39.11 39.13 8.8K
12:07 39.13 39.16 39.13 39.14 1.2K
12:08 39.18 39.18 39.14 39.14 1.4K
12:09 39.14 39.14 39.13 39.13 2.4K
12:10 39.13 39.13 39.13 39.13 0.9K
12:11 39.13 39.14 39.13 39.14 2.3K
12:12 39.14 39.14 39.12 39.12 1.2K
12:13 39.12 39.12 39.12 39.12 0.0K
12:14 39.12 39.12 39.09 39.09 6.0K
12:15 39.11 39.11 39.10 39.10 3.2K
12:16 39.12 39.12 39.12 39.12 2.1K
12:17 39.12 39.12 39.07 39.07 1.4K
12:18 39.07 39.07 39.04 39.04 1.4K
12:19 39.03 39.03 39.03 39.03 3.8K
12:20 39.03 39.04 39.03 39.04 2.5K
12:21 39.04 39.07 39.04 39.07 1.4K
12:22 39.07 39.07 39.07 39.07 0.9K
12:23 39.02 39.02 39.02 39.02 1.5K
12:24 39.02 39.02 39.02 39.02 1.4K
12:25 39.03 39.10 39.03 39.10 12.7K
12:26 39.09 39.10 39.09 39.10 1.2K
12:27 39.10 39.10 39.10 39.10 0.9K
12:28 39.12 39.12 39.11 39.11 4.6K
12:29 39.11 39.11 39.11 39.11 5.9K
12:30 39.11 39.13 39.11 39.13 3.4K
12:31 39.11 39.13 39.11 39.13 1.7K
12:32 39.13 39.17 39.11 39.13 10.2K
12:33 39.16 39.16 39.13 39.13 3.9K
12:34 39.10 39.10 39.10 39.10 1.0K
12:35 39.10 39.10 39.10 39.10 1.1K
12:36 39.10 39.10 39.05 39.05 1.4K
12:37 39.12 39.12 39.12 39.12 3.0K
12:38 39.12 39.12 39.11 39.11 1.5K
12:39 39.11 39.11 39.09 39.09 1.5K
12:40 39.08 39.08 39.07 39.07 1.0K
12:41 39.07 39.07 39.07 39.07 0.9K
12:42 39.07 39.07 39.04 39.04 1.2K
12:43 39.03 39.03 39.02 39.02 1.3K
12:44 39.02 39.08 39.02 39.08 1.9K
12:45 39.08 39.08 39.06 39.06 1.4K
12:46 39.06 39.07 39.06 39.07 1.1K
12:47 39.07 39.09 39.07 39.09 1.5K
12:48 39.11 39.11 39.08 39.08 0.9K
12:49 39.08 39.08 39.07 39.07 1.0K
12:50 39.07 39.07 39.06 39.06 1.0K
12:51 39.04 39.05 39.03 39.05 2.3K
12:52 39.05 39.08 39.03 39.08 1.7K
12:53 39.08 39.08 39.08 39.08 0.6K
12:54 39.08 39.08 39.05 39.06 2.4K
12:55 39.06 39.08 39.06 39.08 2.1K
12:56 39.08 39.08 39.08 39.08 0.3K
12:57 39.08 39.08 39.07 39.07 2.0K
12:58 39.09 39.09 39.06 39.06 1.5K
12:59 39.06 39.06 39.06 39.06 0.1K
13:00 39.06 39.08 39.06 39.08 2.2K
13:01 39.08 39.08 39.08 39.08 0.8K
13:02 39.08 39.12 39.08 39.12 1.7K
13:03 39.12 39.12 39.11 39.11 1.5K
13:04 39.11 39.14 39.11 39.14 1.4K
13:05 39.14 39.14 39.12 39.14 1.0K
13:06 39.15 39.17 39.09 39.09 8.5K
13:07 39.06 39.06 39.04 39.05 1.7K
13:08 39.06 39.07 39.04 39.07 8.4K
13:09 39.06 39.06 39.03 39.03 2.9K
13:10 39.05 39.05 39.04 39.05 2.9K
13:11 39.05 39.05 39.05 39.05 0.2K
13:12 39.05 39.07 39.05 39.07 1.2K
13:13 39.07 39.07 39.05 39.05 1.2K
13:14 39.02 39.04 38.99 38.99 9.9K
13:15 38.98 38.99 38.98 38.99 0.9K
13:16 38.98 38.98 38.95 38.95 4.5K
13:17 38.95 38.97 38.95 38.96 4.6K
13:18 38.96 38.97 38.96 38.97 1.2K
13:19 38.97 38.97 38.97 38.97 1.3K
13:20 38.98 39.00 38.98 38.98 2.0K
13:21 38.98 39.01 38.98 39.01 1.4K
13:22 39.01 39.02 39.01 39.02 1.2K
13:23 39.02 39.02 39.00 39.00 2.3K
13:24 39.01 39.01 39.01 39.01 1.0K
13:25 39.01 39.01 39.00 39.00 1.1K
13:26 39.00 39.00 39.00 39.00 2.7K
13:27 38.99 38.99 38.98 38.98 1.3K
13:28 38.98 38.98 38.95 38.98 1.8K
13:29 38.98 38.98 38.97 38.97 0.2K
13:30 38.97 38.98 38.97 38.97 0.8K
13:31 38.99 38.99 38.97 38.97 2.5K
13:32 38.97 38.97 38.97 38.97 2.0K
13:33 38.97 38.97 38.97 38.97 0.6K
13:34 38.95 38.95 38.95 38.95 1.1K
13:35 38.95 38.95 38.95 38.95 0.7K
13:36 38.95 38.97 38.94 38.97 2.7K
13:37 38.97 38.99 38.97 38.99 1.2K
13:38 38.99 38.99 38.98 38.98 0.6K
13:39 38.99 38.99 38.98 38.98 1.1K
13:40 38.96 38.96 38.96 38.96 1.3K
13:41 38.96 38.96 38.96 38.96 1.3K
13:42 38.96 38.96 38.93 38.93 1.8K
13:43 38.93 38.93 38.93 38.93 0.4K
13:44 38.95 38.99 38.95 38.99 2.2K
13:45 38.99 38.99 38.99 38.99 0.7K
13:46 38.99 38.99 38.99 38.99 0.8K
13:47 38.99 38.99 38.98 38.98 0.9K
13:48 38.98 39.02 38.98 39.02 3.0K
13:49 39.02 39.02 39.00 39.00 1.4K
13:50 39.00 39.00 39.00 39.00 0.2K
13:51 39.00 39.03 39.00 39.03 0.9K
13:52 39.03 39.04 39.03 39.04 2.1K
13:53 39.04 39.04 39.04 39.04 0.4K
13:54 39.04 39.04 39.02 39.04 2.2K
13:55 39.04 39.05 39.04 39.05 0.4K
13:56 39.04 39.04 39.01 39.02 3.8K
13:57 39.02 39.02 39.02 39.02 0.6K
13:58 38.99 39.01 38.99 39.01 1.6K
13:59 39.02 39.02 39.01 39.01 1.8K
14:00 39.01 39.01 39.01 39.01 0.3K
14:01 39.00 39.00 39.00 39.00 1.6K
14:02 39.00 39.05 38.97 39.05 7.9K
14:03 39.05 39.05 39.05 39.05 0.7K
14:04 39.05 39.05 39.02 39.03 1.6K
14:05 39.03 39.03 39.01 39.02 0.7K
14:06 39.02 39.02 39.00 39.00 1.2K
14:07 39.01 39.01 38.98 38.99 1.2K
14:08 39.03 39.05 39.03 39.05 2.4K
14:09 39.05 39.05 39.03 39.04 0.8K
14:10 39.04 39.04 39.04 39.04 0.4K
14:11 39.04 39.04 39.02 39.02 1.1K
14:12 39.02 39.02 39.00 39.00 7.8K
14:13 39.00 39.00 39.00 39.00 1.3K
14:14 39.00 39.01 38.99 39.01 3.4K
14:15 38.99 38.99 38.99 38.99 0.4K
14:16 38.99 39.01 38.99 39.01 2.7K
14:17 39.04 39.05 39.04 39.05 0.7K
14:18 39.01 39.01 39.01 39.01 4.2K
14:19 39.01 39.01 39.01 39.01 1.7K
14:20 39.01 39.02 39.01 39.01 3.0K
14:21 39.01 39.01 39.01 39.01 0.6K
14:22 39.01 39.03 39.00 39.03 2.9K
14:23 39.03 39.03 39.03 39.03 0.5K
14:24 39.05 39.07 39.05 39.07 1.7K
14:25 39.09 39.09 39.08 39.08 2.5K
14:26 39.08 39.08 39.08 39.08 0.8K
14:27 39.08 39.08 39.06 39.07 3.6K
14:28 39.07 39.07 39.07 39.07 0.1K
14:29 39.07 39.07 39.05 39.05 1.0K
14:30 39.05 39.07 39.05 39.07 0.9K
14:31 39.07 39.07 39.07 39.07 1.0K
14:32 39.07 39.07 39.07 39.07 1.9K
14:33 39.07 39.09 39.07 39.07 4.2K
14:34 39.05 39.05 39.02 39.02 2.5K
14:35 39.04 39.04 39.04 39.04 1.6K
14:36 39.04 39.04 39.02 39.02 0.8K
14:37 39.02 39.03 39.02 39.03 1.2K
14:38 39.03 39.07 39.03 39.07 2.3K
14:39 39.08 39.08 39.05 39.05 1.9K
14:40 39.06 39.06 39.06 39.06 1.8K
14:41 39.06 39.09 39.06 39.09 0.9K
14:42 39.09 39.09 39.09 39.09 0.7K
14:43 39.12 39.12 39.07 39.09 2.1K
14:44 39.09 39.10 39.09 39.09 1.1K
14:45 39.09 39.10 39.09 39.10 1.5K
14:46 39.10 39.10 39.10 39.10 0.6K
14:47 39.10 39.10 39.10 39.10 0.8K
14:48 39.10 39.10 39.08 39.08 0.5K
14:49 39.08 39.08 39.07 39.07 1.4K
14:50 39.08 39.09 39.08 39.09 2.9K
14:51 39.09 39.09 39.08 39.08 1.3K
14:52 39.09 39.10 39.08 39.08 1.1K
14:53 39.08 39.10 39.08 39.10 1.4K
14:54 39.10 39.10 39.07 39.07 1.6K
14:55 39.07 39.08 39.07 39.08 2.9K
14:56 39.08 39.08 39.08 39.08 0.1K
14:57 39.09 39.09 39.09 39.09 1.0K
14:58 39.08 39.08 39.08 39.08 1.0K
14:59 39.09 39.10 39.09 39.10 3.4K
15:00 39.14 39.14 39.11 39.11 2.6K
15:01 39.11 39.13 39.11 39.11 7.2K
15:02 39.11 39.12 39.11 39.12 1.1K
15:03 39.12 39.12 39.10 39.10 2.9K
15:04 39.10 39.12 39.09 39.12 3.1K
15:05 39.12 39.12 39.09 39.09 1.0K
15:06 39.09 39.10 39.08 39.10 2.5K
15:07 39.13 39.13 39.13 39.13 3.9K
15:08 39.12 39.14 39.12 39.13 2.2K
15:09 39.13 39.13 39.12 39.12 2.2K
15:10 39.16 39.16 39.16 39.16 0.7K
15:11 39.14 39.18 39.14 39.14 1.8K
15:12 39.16 39.16 39.14 39.14 1.2K
15:13 39.16 39.16 39.15 39.15 2.6K
15:14 39.18 39.18 39.17 39.17 3.8K
15:15 39.17 39.17 39.15 39.16 1.5K
15:16 39.16 39.16 39.12 39.12 3.8K
15:17 39.13 39.17 39.12 39.17 3.7K
15:18 39.17 39.17 39.14 39.15 1.4K
15:19 39.14 39.14 39.14 39.14 2.7K
15:20 39.14 39.14 39.14 39.14 1.9K
15:21 39.15 39.15 39.13 39.13 2.5K
15:22 39.14 39.14 39.13 39.13 2.6K
15:23 39.13 39.13 39.08 39.08 11.6K
15:24 39.08 39.12 39.08 39.09 12.4K
15:25 39.09 39.09 39.07 39.07 3.4K
15:26 39.08 39.08 39.06 39.06 3.8K
15:27 39.06 39.06 39.03 39.03 3.4K
15:28 39.05 39.05 39.05 39.05 2.1K
15:29 39.06 39.07 39.04 39.04 7.5K
15:30 39.04 39.05 39.04 39.05 1.9K
15:31 39.05 39.09 39.05 39.07 5.6K
15:32 39.07 39.09 39.07 39.09 3.0K
15:33 39.08 39.09 39.08 39.09 12.6K
15:34 39.09 39.09 39.07 39.07 7.9K
15:35 39.07 39.07 39.07 39.07 2.4K
15:36 39.05 39.06 39.04 39.06 6.1K
15:37 39.07 39.07 39.00 39.00 10.3K
15:38 39.02 39.04 39.01 39.01 14.0K
15:39 39.02 39.03 39.02 39.03 5.9K
15:40 39.03 39.04 39.01 39.02 5.4K
15:41 39.01 39.04 39.01 39.04 3.2K
15:42 39.04 39.05 39.04 39.05 2.2K
15:43 39.05 39.05 39.03 39.03 8.5K
15:44 39.03 39.03 39.01 39.01 4.4K
15:45 39.02 39.04 39.02 39.03 21.9K
15:46 39.01 39.01 38.97 38.98 9.9K
15:47 38.98 38.98 38.98 38.98 2.4K
15:48 38.97 38.97 38.97 38.97 1.8K
15:49 38.97 38.97 38.92 38.92 8.8K
15:50 38.92 38.92 38.89 38.89 6.5K
15:51 38.83 38.89 38.83 38.87 12.6K
15:52 38.87 38.87 38.84 38.84 6.6K
15:53 38.84 38.84 38.82 38.83 12.5K
15:54 38.83 38.83 38.82 38.82 5.5K
15:55 38.83 38.83 38.79 38.80 13.1K
15:56 38.81 38.83 38.79 38.82 24.1K
15:57 38.88 38.88 38.85 38.86 21.8K
15:58 38.86 38.86 38.84 38.84 31.6K
15:59 38.84 38.84 38.80 38.80 29.3K
16:00 38.80 38.91 38.80 38.91 174.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles