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 39.74 39.94 39.74 39.78 4.5K
09:32 39.78 39.78 39.78 39.78 0.0K
09:33 39.91 39.91 39.91 39.91 0.8K
09:34 39.91 39.91 39.91 39.91 0.0K
09:35 39.91 39.91 39.90 39.90 0.2K
09:36 39.90 39.90 39.90 39.90 0.0K
09:37 39.91 39.99 39.91 39.99 2.6K
09:38 39.99 39.99 39.99 39.99 0.0K
09:39 39.99 40.02 39.99 40.02 0.2K
09:40 40.02 40.02 40.02 40.02 0.1K
09:41 39.97 40.05 39.91 39.91 5.9K
09:42 39.91 40.00 39.91 40.00 0.7K
09:43 40.01 40.01 40.01 40.01 1.2K
09:44 40.01 40.02 39.93 39.93 1.1K
09:45 39.93 39.93 39.93 39.93 0.0K
09:46 39.93 39.98 39.93 39.98 0.4K
09:47 39.98 39.98 39.98 39.98 0.1K
09:48 39.98 39.98 39.98 39.98 0.7K
09:49 39.98 39.98 39.98 39.98 0.0K
09:50 39.98 39.98 39.86 39.86 0.6K
09:51 39.86 39.86 39.86 39.86 0.3K
09:52 39.86 39.86 39.78 39.78 5.2K
09:53 39.78 39.85 39.78 39.85 0.2K
09:54 39.85 39.87 39.85 39.87 0.5K
09:55 39.83 39.83 39.83 39.83 0.4K
09:56 39.83 39.83 39.79 39.79 0.6K
09:57 39.79 39.79 39.79 39.79 0.2K
09:58 39.83 39.89 39.83 39.89 1.8K
09:59 39.89 39.95 39.89 39.95 0.2K
10:00 39.95 39.95 39.95 39.95 0.1K
10:01 39.95 39.95 39.89 39.89 0.9K
10:02 39.89 39.89 39.89 39.89 0.0K
10:03 39.89 39.89 39.89 39.89 0.3K
10:04 39.89 39.89 39.89 39.89 0.3K
10:05 39.89 39.89 39.89 39.89 0.1K
10:06 39.89 39.89 39.89 39.89 0.6K
10:07 39.89 39.89 39.89 39.89 0.4K
10:08 39.89 39.89 39.89 39.89 0.4K
10:09 39.89 39.89 39.86 39.86 0.6K
10:10 39.86 39.91 39.86 39.91 0.4K
10:11 39.91 39.91 39.91 39.91 0.2K
10:12 39.91 39.91 39.91 39.91 0.0K
10:13 39.91 39.91 39.88 39.88 3.1K
10:14 39.88 39.88 39.88 39.88 0.1K
10:15 39.88 39.88 39.88 39.88 0.1K
10:16 39.92 39.98 39.92 39.98 2.4K
10:17 39.98 39.98 39.88 39.88 2.3K
10:18 39.90 39.91 39.90 39.91 1.6K
10:19 39.91 39.94 39.91 39.94 0.7K
10:20 39.94 39.94 39.94 39.94 0.0K
10:21 39.94 39.94 39.91 39.91 0.2K
10:22 39.91 39.91 39.91 39.91 0.1K
10:23 39.91 39.91 39.91 39.91 0.1K
10:24 39.91 39.91 39.91 39.91 0.1K
10:25 39.91 39.91 39.91 39.91 0.2K
10:26 39.87 39.89 39.87 39.89 0.7K
10:27 39.89 39.89 39.89 39.89 0.0K
10:28 39.89 39.89 39.89 39.89 0.3K
10:29 39.89 39.89 39.84 39.84 0.8K
10:30 39.85 39.85 39.84 39.84 0.7K
10:31 39.84 39.84 39.84 39.84 0.0K
10:32 39.82 39.82 39.82 39.82 1.1K
10:33 39.82 39.82 39.80 39.80 1.1K
10:34 39.80 39.80 39.80 39.80 0.0K
10:35 39.80 39.80 39.80 39.80 0.0K
10:36 39.80 39.86 39.80 39.86 2.8K
10:37 39.86 39.87 39.86 39.87 3.2K
10:38 39.87 39.87 39.85 39.85 0.2K
10:39 39.85 39.85 39.85 39.85 0.2K
10:40 39.85 39.85 39.85 39.85 0.5K
10:41 39.85 39.91 39.85 39.91 0.9K
10:42 39.91 39.91 39.91 39.91 0.1K
10:43 39.91 39.91 39.91 39.91 0.2K
10:44 39.91 39.91 39.91 39.91 0.0K
10:45 39.91 39.91 39.91 39.91 0.1K
10:46 39.95 39.95 39.95 39.95 0.6K
10:47 39.93 39.93 39.93 39.93 0.5K
10:48 39.93 39.93 39.93 39.93 0.1K
10:49 39.93 39.93 39.93 39.93 0.0K
10:50 39.93 39.93 39.89 39.89 1.1K
10:51 39.88 39.90 39.88 39.90 0.8K
10:52 39.90 39.90 39.86 39.86 0.3K
10:53 39.86 39.87 39.86 39.87 1.1K
10:54 39.87 39.87 39.85 39.85 0.2K
10:55 39.85 39.85 39.85 39.85 0.0K
10:56 39.85 39.85 39.85 39.85 0.0K
10:57 39.85 39.85 39.85 39.85 0.2K
10:58 39.85 39.85 39.85 39.85 0.6K
10:59 39.86 39.86 39.81 39.81 1.2K
11:00 39.81 39.81 39.80 39.80 0.6K
11:01 39.80 39.81 39.80 39.81 0.3K
11:02 39.81 39.81 39.81 39.81 3.1K
11:03 39.81 39.83 39.81 39.83 1.4K
11:04 39.83 39.83 39.83 39.83 0.0K
11:05 39.83 39.83 39.83 39.83 0.0K
11:06 39.83 39.83 39.83 39.83 0.1K
11:07 39.83 39.83 39.82 39.82 1.3K
11:08 39.77 39.77 39.76 39.76 1.8K
11:09 39.76 39.77 39.76 39.77 0.2K
11:10 39.77 39.77 39.77 39.77 0.0K
11:11 39.77 39.83 39.77 39.83 2.4K
11:12 39.83 39.83 39.83 39.83 0.1K
11:13 39.81 39.81 39.77 39.77 2.9K
11:14 39.77 39.79 39.76 39.79 1.0K
11:15 39.79 39.79 39.79 39.79 0.4K
11:16 39.79 39.79 39.79 39.79 0.0K
11:17 39.79 39.79 39.79 39.79 0.8K
11:18 39.79 39.79 39.79 39.79 0.0K
11:19 39.79 39.79 39.79 39.79 0.0K
11:20 39.79 39.79 39.79 39.79 0.3K
11:21 39.79 39.79 39.79 39.79 0.0K
11:22 39.79 39.79 39.79 39.79 0.4K
11:23 39.79 39.79 39.79 39.79 0.0K
11:24 39.79 39.79 39.79 39.79 0.2K
11:25 39.79 39.79 39.79 39.79 0.4K
11:26 39.79 39.79 39.79 39.79 0.1K
11:27 39.80 39.80 39.80 39.80 1.1K
11:28 39.79 39.79 39.79 39.79 0.3K
11:29 39.79 39.79 39.79 39.79 0.8K
11:30 39.79 39.79 39.79 39.79 0.0K
11:31 39.79 39.81 39.79 39.81 0.1K
11:32 39.81 39.81 39.81 39.81 1.7K
11:33 39.81 39.81 39.81 39.81 0.0K
11:34 39.81 39.83 39.81 39.83 0.3K
11:35 39.83 39.84 39.83 39.84 1.4K
11:36 39.84 39.84 39.84 39.84 0.1K
11:37 39.84 39.84 39.84 39.84 0.2K
11:38 39.84 39.84 39.84 39.84 0.2K
11:39 39.84 39.84 39.82 39.82 1.6K
11:40 39.82 39.82 39.82 39.82 0.2K
11:41 39.82 39.82 39.82 39.82 0.1K
11:42 39.82 39.82 39.81 39.81 0.7K
11:43 39.81 39.81 39.81 39.81 0.0K
11:44 39.81 39.81 39.81 39.81 0.1K
11:45 39.81 39.81 39.81 39.81 0.5K
11:46 39.81 39.82 39.81 39.82 0.9K
11:47 39.82 39.82 39.82 39.82 0.0K
11:48 39.84 39.84 39.84 39.84 0.3K
11:49 39.84 39.84 39.84 39.84 0.2K
11:50 39.84 39.84 39.84 39.84 0.1K
11:51 39.84 39.84 39.83 39.83 0.9K
11:52 39.83 39.83 39.83 39.83 0.4K
11:53 39.83 39.83 39.83 39.83 0.0K
11:54 39.85 39.85 39.85 39.85 0.3K
11:55 39.85 39.85 39.85 39.85 0.2K
11:56 39.85 39.85 39.85 39.85 0.1K
11:57 39.86 39.86 39.86 39.86 0.7K
11:58 39.86 39.86 39.86 39.86 0.0K
11:59 39.86 39.86 39.86 39.86 0.1K
12:00 39.87 39.87 39.87 39.87 1.3K
12:01 39.87 39.87 39.85 39.85 1.3K
12:02 39.85 39.94 39.85 39.94 2.6K
12:03 39.94 39.94 39.94 39.94 0.3K
12:04 39.94 39.94 39.90 39.90 1.2K
12:05 39.90 39.90 39.90 39.90 0.1K
12:06 39.90 39.90 39.88 39.88 2.2K
12:07 39.88 39.88 39.88 39.88 0.5K
12:08 39.84 39.84 39.84 39.84 0.3K
12:09 39.84 39.84 39.84 39.84 0.4K
12:10 39.84 39.84 39.84 39.84 0.0K
12:11 39.83 39.85 39.83 39.85 1.4K
12:12 39.85 39.86 39.85 39.86 1.5K
12:13 39.86 39.86 39.86 39.86 0.2K
12:14 39.86 39.86 39.86 39.86 0.0K
12:15 39.86 39.86 39.86 39.86 0.0K
12:16 39.86 39.86 39.84 39.84 0.3K
12:17 39.84 39.84 39.84 39.84 0.1K
12:18 39.84 39.84 39.84 39.84 0.0K
12:19 39.84 39.84 39.84 39.84 0.2K
12:20 39.84 39.87 39.84 39.87 0.4K
12:21 39.87 39.87 39.87 39.87 0.4K
12:22 39.87 39.87 39.87 39.87 0.0K
12:23 39.87 39.87 39.87 39.87 0.3K
12:24 39.87 39.87 39.87 39.87 0.6K
12:25 39.87 39.87 39.87 39.87 0.7K
12:26 39.87 39.87 39.82 39.82 2.8K
12:27 39.82 39.82 39.82 39.82 0.0K
12:28 39.82 39.82 39.82 39.82 0.0K
12:29 39.82 39.82 39.82 39.82 0.0K
12:30 39.82 39.82 39.82 39.82 0.3K
12:31 39.82 39.84 39.82 39.84 0.2K
12:32 39.84 39.84 39.80 39.80 0.5K
12:33 39.80 39.80 39.80 39.80 0.1K
12:34 39.80 39.80 39.80 39.80 0.0K
12:35 39.80 39.80 39.80 39.80 0.0K
12:36 39.80 39.80 39.80 39.80 0.2K
12:37 39.80 39.80 39.80 39.80 0.1K
12:38 39.80 39.80 39.80 39.80 0.0K
12:39 39.80 39.85 39.80 39.85 0.5K
12:40 39.85 39.86 39.85 39.86 0.6K
12:41 39.83 39.83 39.83 39.83 0.6K
12:42 39.83 39.83 39.83 39.83 0.1K
12:43 39.83 39.84 39.83 39.84 1.1K
12:44 39.84 39.84 39.84 39.84 0.3K
12:45 39.84 39.84 39.78 39.78 1.9K
12:46 39.78 39.79 39.77 39.77 1.8K
12:47 39.77 39.77 39.77 39.77 0.1K
12:48 39.79 39.79 39.79 39.79 0.8K
12:49 39.79 39.79 39.77 39.77 0.3K
12:50 39.77 39.77 39.77 39.77 0.1K
12:51 39.77 39.77 39.77 39.77 0.0K
12:52 39.77 39.77 39.77 39.77 0.0K
12:53 39.80 39.80 39.80 39.80 1.0K
12:54 39.80 39.82 39.80 39.82 0.7K
12:55 39.82 39.82 39.82 39.82 0.2K
12:56 39.82 39.85 39.82 39.85 0.6K
12:57 39.85 39.85 39.85 39.85 0.0K
12:58 39.85 39.85 39.85 39.85 0.0K
12:59 39.85 39.85 39.85 39.85 0.2K
13:00 39.85 39.85 39.85 39.85 0.4K
13:01 39.85 39.86 39.85 39.86 0.5K
13:02 39.86 39.86 39.85 39.85 0.3K
13:03 39.85 39.86 39.85 39.86 0.1K
13:04 39.86 39.86 39.86 39.86 0.2K
13:05 39.86 39.86 39.85 39.85 0.2K
13:06 39.85 39.86 39.85 39.85 1.4K
13:07 39.86 39.86 39.86 39.86 0.3K
13:08 39.86 39.86 39.85 39.86 0.3K
13:09 39.86 39.86 39.86 39.86 0.1K
13:10 39.86 39.86 39.85 39.85 3.6K
13:11 39.85 39.85 39.85 39.85 0.1K
13:12 39.85 39.85 39.85 39.85 0.1K
13:13 39.85 39.85 39.85 39.85 0.1K
13:14 39.87 39.87 39.87 39.87 1.6K
13:15 39.87 39.87 39.87 39.87 0.2K
13:16 39.87 39.87 39.87 39.87 0.3K
13:17 39.87 39.87 39.87 39.87 0.7K
13:18 39.85 39.85 39.85 39.85 0.5K
13:19 39.85 39.85 39.85 39.85 0.1K
13:20 39.85 39.85 39.85 39.85 0.1K
13:21 39.85 39.85 39.84 39.84 1.0K
13:22 39.84 39.84 39.84 39.84 0.1K
13:23 39.82 39.82 39.82 39.82 1.2K
13:24 39.82 39.82 39.82 39.82 0.2K
13:25 39.82 39.82 39.80 39.80 2.2K
13:26 39.80 39.80 39.80 39.80 0.6K
13:27 39.79 39.79 39.79 39.79 0.1K
13:28 39.79 39.79 39.79 39.79 0.1K
13:29 39.79 39.79 39.79 39.79 0.0K
13:30 39.79 39.79 39.79 39.79 0.0K
13:31 39.79 39.79 39.77 39.77 0.6K
13:32 39.77 39.78 39.77 39.78 0.2K
13:33 39.78 39.80 39.78 39.79 1.8K
13:34 39.79 39.79 39.79 39.79 0.3K
13:35 39.79 39.79 39.76 39.76 1.5K
13:36 39.78 39.78 39.78 39.78 1.0K
13:37 39.78 39.78 39.78 39.78 0.1K
13:38 39.78 39.78 39.78 39.78 0.2K
13:39 39.78 39.78 39.75 39.75 0.8K
13:40 39.75 39.75 39.75 39.75 0.2K
13:41 39.75 39.75 39.75 39.75 0.2K
13:42 39.74 39.74 39.74 39.74 1.4K
13:43 39.74 39.77 39.74 39.77 1.2K
13:44 39.77 39.77 39.77 39.77 0.5K
13:45 39.77 39.77 39.72 39.72 1.6K
13:46 39.72 39.72 39.72 39.72 0.0K
13:47 39.72 39.72 39.72 39.72 0.0K
13:48 39.72 39.72 39.72 39.72 0.5K
13:49 39.72 39.72 39.72 39.72 0.1K
13:50 39.72 39.72 39.72 39.72 0.3K
13:51 39.71 39.71 39.71 39.71 1.2K
13:52 39.71 39.71 39.71 39.71 0.1K
13:53 39.71 39.71 39.71 39.71 0.0K
13:54 39.71 39.74 39.71 39.74 0.7K
13:55 39.74 39.74 39.74 39.74 0.0K
13:56 39.73 39.74 39.73 39.74 0.3K
13:57 39.74 39.74 39.74 39.74 0.0K
13:58 39.74 39.75 39.74 39.75 0.6K
13:59 39.75 39.76 39.75 39.76 1.0K
14:00 39.76 39.76 39.76 39.76 1.2K
14:01 39.76 39.76 39.73 39.73 0.9K
14:02 39.73 39.73 39.73 39.73 0.1K
14:03 39.73 39.73 39.72 39.72 0.6K
14:04 39.72 39.72 39.72 39.72 0.9K
14:05 39.72 39.72 39.70 39.70 1.5K
14:06 39.70 39.71 39.70 39.71 0.8K
14:07 39.71 39.71 39.71 39.71 0.0K
14:08 39.71 39.71 39.71 39.71 0.6K
14:09 39.71 39.71 39.71 39.71 0.2K
14:10 39.67 39.67 39.67 39.67 0.2K
14:11 39.67 39.67 39.67 39.67 0.3K
14:12 39.67 39.67 39.67 39.67 0.1K
14:13 39.67 39.67 39.67 39.67 0.4K
14:14 39.67 39.67 39.67 39.67 0.0K
14:15 39.67 39.67 39.67 39.67 1.0K
14:16 39.67 39.67 39.65 39.65 0.2K
14:17 39.65 39.65 39.65 39.65 1.0K
14:18 39.63 39.63 39.63 39.63 0.7K
14:19 39.63 39.63 39.63 39.63 0.1K
14:20 39.63 39.63 39.63 39.63 0.1K
14:21 39.63 39.63 39.63 39.63 0.4K
14:22 39.63 39.63 39.54 39.54 1.3K
14:23 39.55 39.60 39.55 39.60 1.8K
14:24 39.60 39.60 39.59 39.59 0.2K
14:25 39.59 39.59 39.59 39.59 0.2K
14:26 39.59 39.62 39.59 39.62 1.3K
14:27 39.62 39.62 39.59 39.59 1.2K
14:28 39.59 39.59 39.59 39.59 0.2K
14:29 39.59 39.59 39.58 39.58 0.6K
14:30 39.58 39.58 39.53 39.53 0.6K
14:31 39.53 39.54 39.53 39.54 0.3K
14:32 39.54 39.54 39.53 39.53 1.1K
14:33 39.53 39.53 39.53 39.53 0.2K
14:34 39.53 39.53 39.53 39.53 0.2K
14:35 39.53 39.53 39.53 39.53 0.6K
14:36 39.55 39.56 39.55 39.56 1.3K
14:37 39.56 39.56 39.56 39.56 0.5K
14:38 39.58 39.58 39.58 39.58 0.5K
14:39 39.62 39.62 39.62 39.62 0.9K
14:40 39.62 39.62 39.62 39.62 0.7K
14:41 39.62 39.62 39.62 39.62 0.9K
14:42 39.62 39.62 39.57 39.57 0.8K
14:43 39.57 39.57 39.56 39.56 0.6K
14:44 39.56 39.58 39.56 39.58 0.6K
14:45 39.58 39.58 39.58 39.58 0.1K
14:46 39.59 39.59 39.59 39.59 0.3K
14:47 39.59 39.59 39.56 39.56 0.3K
14:48 39.56 39.56 39.55 39.55 0.8K
14:49 39.55 39.55 39.55 39.55 0.2K
14:50 39.55 39.55 39.55 39.55 0.0K
14:51 39.55 39.57 39.55 39.57 1.5K
14:52 39.57 39.57 39.57 39.57 0.3K
14:53 39.57 39.57 39.57 39.57 0.3K
14:54 39.57 39.58 39.57 39.58 0.2K
14:55 39.57 39.57 39.57 39.57 0.6K
14:56 39.57 39.57 39.57 39.57 0.3K
14:57 39.57 39.57 39.57 39.57 0.2K
14:58 39.57 39.57 39.57 39.57 0.0K
14:59 39.60 39.60 39.58 39.58 1.6K
15:00 39.59 39.59 39.59 39.59 5.8K
15:01 39.60 39.60 39.57 39.57 2.7K
15:02 39.57 39.57 39.57 39.57 0.4K
15:03 39.57 39.57 39.55 39.55 1.2K
15:04 39.55 39.55 39.55 39.55 0.0K
15:05 39.55 39.55 39.55 39.55 1.0K
15:06 39.55 39.55 39.55 39.55 0.2K
15:07 39.54 39.54 39.54 39.54 0.9K
15:08 39.54 39.54 39.54 39.54 0.2K
15:09 39.55 39.55 39.55 39.55 1.5K
15:10 39.55 39.55 39.55 39.55 0.2K
15:11 39.56 39.56 39.56 39.56 0.8K
15:12 39.56 39.56 39.56 39.56 0.2K
15:13 39.56 39.56 39.55 39.55 0.8K
15:14 39.55 39.55 39.55 39.55 0.3K
15:15 39.55 39.55 39.55 39.55 0.0K
15:16 39.55 39.61 39.55 39.61 3.8K
15:17 39.61 39.61 39.59 39.60 0.5K
15:18 39.60 39.60 39.60 39.60 0.1K
15:19 39.60 39.60 39.60 39.60 0.1K
15:20 39.61 39.61 39.61 39.61 1.9K
15:21 39.61 39.61 39.61 39.61 0.1K
15:22 39.61 39.61 39.61 39.61 0.2K
15:23 39.61 39.62 39.61 39.62 1.2K
15:24 39.62 39.63 39.62 39.63 0.2K
15:25 39.63 39.63 39.63 39.63 0.1K
15:26 39.63 39.63 39.63 39.63 0.2K
15:27 39.63 39.65 39.63 39.65 1.1K
15:28 39.64 39.64 39.64 39.64 0.4K
15:29 39.65 39.65 39.65 39.65 0.2K
15:30 39.65 39.65 39.61 39.62 10.6K
15:31 39.60 39.60 39.60 39.60 0.5K
15:32 39.60 39.60 39.60 39.60 1.7K
15:33 39.60 39.60 39.59 39.59 3.2K
15:34 39.57 39.59 39.57 39.59 0.9K
15:35 39.59 39.59 39.56 39.56 0.5K
15:36 39.57 39.57 39.57 39.57 1.0K
15:37 39.57 39.57 39.57 39.57 1.3K
15:38 39.57 39.57 39.57 39.57 3.0K
15:39 39.57 39.58 39.57 39.58 1.2K
15:40 39.58 39.58 39.58 39.58 1.0K
15:41 39.58 39.58 39.55 39.55 2.1K
15:42 39.55 39.55 39.55 39.55 1.9K
15:43 39.55 39.60 39.55 39.60 0.4K
15:44 39.60 39.60 39.60 39.60 0.4K
15:45 39.60 39.60 39.60 39.60 0.3K
15:46 39.60 39.60 39.60 39.60 0.6K
15:47 39.60 39.60 39.60 39.60 0.4K
15:48 39.60 39.60 39.60 39.60 0.9K
15:49 39.60 39.60 39.60 39.60 0.5K
15:50 39.60 39.60 39.58 39.58 3.5K
15:51 39.65 39.65 39.56 39.56 7.3K
15:52 39.57 39.57 39.57 39.57 2.8K
15:53 39.57 39.57 39.57 39.57 1.6K
15:54 39.56 39.56 39.56 39.56 1.9K
15:55 39.56 39.56 39.54 39.54 3.5K
15:56 39.54 39.54 39.51 39.51 2.6K
15:57 39.53 39.55 39.53 39.55 5.6K
15:58 39.55 39.55 39.55 39.55 2.4K
15:59 39.55 39.55 39.52 39.52 10.4K
16:00 39.50 39.52 39.49 39.51 127.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles