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 40.67 40.88 40.00 40.72 5.3K
09:32 40.69 40.69 40.67 40.69 1.0K
09:33 40.69 40.69 40.69 40.69 0.6K
09:34 40.69 40.69 40.69 40.69 0.0K
09:35 40.65 40.65 40.65 40.65 0.4K
09:36 40.65 40.76 40.65 40.76 1.3K
09:37 40.76 40.76 40.76 40.76 0.2K
09:38 40.76 40.76 40.73 40.73 0.6K
09:39 40.71 40.75 40.71 40.75 1.3K
09:40 40.75 40.77 40.75 40.77 0.3K
09:41 40.80 40.80 40.79 40.79 0.7K
09:42 40.79 40.79 40.76 40.76 0.9K
09:43 40.77 40.77 40.77 40.77 0.5K
09:44 40.77 40.77 40.77 40.77 0.0K
09:45 40.77 40.77 40.77 40.77 0.0K
09:46 40.77 40.77 40.77 40.77 0.0K
09:47 40.77 40.77 40.77 40.77 1.3K
09:48 40.73 40.73 40.69 40.69 0.9K
09:49 40.69 40.74 40.69 40.74 0.8K
09:50 40.74 40.77 40.74 40.77 1.4K
09:51 40.79 40.79 40.78 40.78 0.7K
09:52 40.74 40.74 40.69 40.69 3.6K
09:53 40.73 40.75 40.73 40.75 0.9K
09:54 40.75 40.78 40.74 40.78 1.4K
09:55 40.78 40.78 40.73 40.73 3.9K
09:56 40.73 40.73 40.73 40.73 1.1K
09:57 40.73 40.73 40.71 40.71 1.4K
09:58 40.71 40.74 40.71 40.74 0.7K
09:59 40.71 40.71 40.71 40.71 0.4K
10:00 40.71 40.71 40.71 40.71 0.2K
10:01 40.71 40.72 40.70 40.72 0.3K
10:02 40.72 40.72 40.72 40.72 0.5K
10:03 40.72 40.72 40.72 40.72 0.6K
10:04 40.72 40.72 40.66 40.66 0.4K
10:05 40.66 40.66 40.66 40.66 0.0K
10:06 40.66 40.73 40.66 40.73 1.0K
10:07 40.73 40.73 40.73 40.73 0.1K
10:08 40.73 40.73 40.73 40.73 0.2K
10:09 40.73 40.73 40.73 40.73 0.0K
10:10 40.74 40.74 40.71 40.71 0.9K
10:11 40.71 40.71 40.71 40.71 0.1K
10:12 40.71 40.71 40.68 40.68 1.9K
10:13 40.68 40.72 40.68 40.72 3.8K
10:14 40.72 40.72 40.65 40.65 2.0K
10:15 40.66 40.66 40.63 40.63 0.3K
10:16 40.63 40.67 40.63 40.65 0.4K
10:17 40.65 40.68 40.65 40.68 1.3K
10:18 40.68 40.68 40.63 40.64 1.9K
10:19 40.61 40.61 40.55 40.58 2.2K
10:20 40.57 40.57 40.57 40.57 0.2K
10:21 40.57 40.57 40.57 40.57 0.4K
10:22 40.62 40.62 40.61 40.62 1.0K
10:23 40.62 40.62 40.62 40.62 0.0K
10:24 40.62 40.67 40.62 40.67 0.2K
10:25 40.67 40.74 40.67 40.74 4.1K
10:26 40.74 40.74 40.73 40.73 0.4K
10:27 40.73 40.74 40.73 40.74 0.2K
10:28 40.69 40.70 40.69 40.70 1.1K
10:29 40.70 40.70 40.70 40.70 0.1K
10:30 40.70 40.70 40.70 40.70 0.3K
10:31 40.72 40.73 40.72 40.73 0.9K
10:32 40.73 40.74 40.73 40.74 1.3K
10:33 40.75 40.75 40.72 40.72 1.8K
10:34 40.72 40.72 40.65 40.65 1.3K
10:35 40.65 40.65 40.65 40.65 0.3K
10:36 40.67 40.67 40.63 40.65 3.6K
10:37 40.65 40.65 40.65 40.65 0.2K
10:38 40.67 40.67 40.66 40.66 0.6K
10:39 40.66 40.69 40.66 40.69 0.3K
10:40 40.69 40.71 40.68 40.70 11.0K
10:41 40.70 40.71 40.66 40.66 2.5K
10:42 40.70 40.70 40.70 40.70 0.6K
10:43 40.70 40.78 40.70 40.77 1.3K
10:44 40.77 40.78 40.74 40.74 1.0K
10:45 40.74 40.74 40.70 40.70 1.1K
10:46 40.70 40.70 40.70 40.70 0.5K
10:47 40.70 40.70 40.70 40.70 0.1K
10:48 40.70 40.71 40.70 40.71 0.2K
10:49 40.74 40.74 40.71 40.71 0.6K
10:50 40.71 40.71 40.67 40.67 1.0K
10:51 40.74 40.74 40.74 40.74 1.2K
10:52 40.73 40.73 40.73 40.73 1.0K
10:53 40.71 40.71 40.71 40.71 1.2K
10:54 40.71 40.71 40.71 40.71 0.1K
10:55 40.75 40.75 40.75 40.75 0.7K
10:56 40.74 40.75 40.74 40.75 0.7K
10:57 40.74 40.77 40.74 40.77 1.7K
10:58 40.77 40.77 40.76 40.76 0.5K
10:59 40.73 40.80 40.73 40.80 1.3K
11:00 40.81 40.81 40.81 40.81 1.2K
11:01 40.81 40.81 40.81 40.81 0.2K
11:02 40.81 40.82 40.81 40.82 0.1K
11:03 40.82 40.85 40.82 40.82 0.7K
11:04 40.82 40.82 40.82 40.82 0.2K
11:05 40.82 40.87 40.82 40.87 2.3K
11:06 40.83 40.83 40.83 40.83 1.7K
11:07 40.83 40.83 40.79 40.79 0.5K
11:08 40.79 40.80 40.79 40.80 0.5K
11:09 40.80 40.80 40.80 40.80 0.3K
11:10 40.77 40.78 40.77 40.78 2.7K
11:11 40.81 40.81 40.81 40.81 0.6K
11:12 40.83 40.83 40.83 40.83 0.5K
11:13 40.83 40.83 40.83 40.83 0.6K
11:14 40.82 40.82 40.82 40.82 0.2K
11:15 40.82 40.82 40.78 40.78 1.6K
11:16 40.78 40.78 40.78 40.78 0.1K
11:17 40.78 40.78 40.76 40.76 0.2K
11:18 40.76 40.81 40.76 40.80 0.9K
11:19 40.80 40.82 40.80 40.82 0.5K
11:20 40.82 40.82 40.82 40.82 0.0K
11:21 40.82 40.82 40.82 40.82 0.2K
11:22 40.82 40.88 40.82 40.86 1.1K
11:23 40.86 40.86 40.86 40.86 0.5K
11:24 40.86 40.86 40.86 40.86 0.4K
11:25 40.86 40.86 40.83 40.83 0.4K
11:26 40.83 40.83 40.80 40.80 2.7K
11:27 40.75 40.78 40.75 40.78 0.4K
11:28 40.78 40.78 40.77 40.77 0.2K
11:29 40.75 40.78 40.75 40.78 0.2K
11:30 40.78 40.78 40.77 40.77 0.5K
11:31 40.77 40.78 40.77 40.78 1.5K
11:32 40.78 40.78 40.77 40.77 0.3K
11:33 40.77 40.77 40.77 40.77 0.4K
11:34 40.76 40.76 40.76 40.76 1.6K
11:35 40.76 40.76 40.76 40.76 0.0K
11:36 40.75 40.75 40.75 40.75 0.4K
11:37 40.75 40.76 40.75 40.76 0.6K
11:38 40.76 40.76 40.70 40.70 2.1K
11:39 40.70 40.73 40.70 40.73 0.4K
11:40 40.73 40.73 40.73 40.73 0.2K
11:41 40.73 40.73 40.71 40.71 0.7K
11:42 40.71 40.71 40.71 40.71 0.2K
11:43 40.71 40.71 40.71 40.71 0.0K
11:44 40.74 40.75 40.74 40.75 1.2K
11:45 40.75 40.75 40.75 40.75 0.0K
11:46 40.75 40.75 40.75 40.75 0.1K
11:47 40.78 40.78 40.76 40.77 1.4K
11:48 40.77 40.77 40.77 40.77 0.3K
11:49 40.77 40.77 40.76 40.76 0.2K
11:50 40.77 40.77 40.77 40.77 0.4K
11:51 40.77 40.77 40.75 40.75 0.9K
11:52 40.74 40.75 40.74 40.75 0.4K
11:53 40.75 40.77 40.75 40.75 0.2K
11:54 40.75 40.75 40.73 40.73 0.4K
11:55 40.73 40.75 40.73 40.75 0.8K
11:56 40.77 40.77 40.77 40.77 1.0K
11:57 40.77 40.80 40.77 40.79 1.0K
11:58 40.81 40.82 40.80 40.80 6.5K
11:59 40.80 40.82 40.80 40.82 0.3K
12:00 40.82 40.82 40.82 40.82 0.0K
12:01 40.81 40.81 40.81 40.81 0.2K
12:02 40.81 40.82 40.81 40.82 2.3K
12:03 40.84 40.84 40.84 40.84 1.2K
12:04 40.84 40.84 40.84 40.84 0.2K
12:05 40.84 40.84 40.84 40.84 0.6K
12:06 40.85 40.85 40.81 40.81 1.5K
12:07 40.76 40.81 40.76 40.81 1.4K
12:08 40.82 40.82 40.80 40.80 2.5K
12:09 40.80 40.80 40.79 40.79 0.1K
12:10 40.80 40.80 40.80 40.80 0.4K
12:11 40.80 40.80 40.80 40.80 0.4K
12:12 40.80 40.80 40.80 40.80 0.1K
12:13 40.80 40.85 40.80 40.85 2.4K
12:14 40.85 40.85 40.83 40.83 0.8K
12:15 40.83 40.83 40.83 40.83 0.7K
12:16 40.83 40.83 40.80 40.80 5.3K
12:17 40.80 40.80 40.80 40.80 1.0K
12:18 40.83 40.83 40.78 40.78 5.0K
12:19 40.79 40.79 40.79 40.79 0.3K
12:20 40.79 40.81 40.79 40.81 1.1K
12:21 40.80 40.80 40.80 40.80 0.2K
12:22 40.80 40.81 40.80 40.81 0.4K
12:23 40.82 40.82 40.82 40.82 3.3K
12:24 40.82 40.84 40.82 40.84 0.9K
12:25 40.84 40.85 40.84 40.85 0.5K
12:26 40.85 40.87 40.85 40.87 0.9K
12:27 40.87 40.87 40.86 40.86 1.6K
12:28 40.86 40.86 40.86 40.86 0.2K
12:29 40.86 40.86 40.86 40.86 0.1K
12:30 40.86 40.89 40.86 40.89 2.7K
12:31 40.89 40.93 40.89 40.93 0.6K
12:32 40.92 40.94 40.92 40.92 0.9K
12:33 40.92 40.92 40.92 40.92 0.2K
12:34 40.87 40.90 40.87 40.90 2.7K
12:35 40.90 40.91 40.88 40.91 2.1K
12:36 40.91 40.91 40.90 40.90 0.1K
12:37 40.90 40.91 40.90 40.91 0.2K
12:38 40.91 40.91 40.91 40.91 0.0K
12:39 40.91 40.91 40.91 40.91 0.3K
12:40 40.88 40.95 40.88 40.95 7.0K
12:41 40.97 40.97 40.97 40.97 1.5K
12:42 40.95 40.95 40.93 40.95 1.4K
12:43 40.95 40.96 40.94 40.94 1.5K
12:44 40.94 40.94 40.94 40.94 0.1K
12:45 40.94 40.94 40.94 40.94 0.2K
12:46 40.85 40.85 40.83 40.83 2.7K
12:47 40.80 40.86 40.80 40.86 5.6K
12:48 40.86 40.86 40.86 40.86 0.1K
12:49 40.86 40.86 40.86 40.86 0.5K
12:50 40.85 40.85 40.85 40.85 1.6K
12:51 40.85 40.87 40.85 40.87 1.4K
12:52 40.91 40.92 40.91 40.92 2.0K
12:53 40.92 40.92 40.88 40.88 1.5K
12:54 40.88 40.88 40.88 40.88 0.5K
12:55 40.88 40.88 40.88 40.88 0.3K
12:56 40.91 40.91 40.87 40.90 0.9K
12:57 40.90 40.90 40.88 40.88 0.3K
12:58 40.88 40.90 40.88 40.90 1.3K
12:59 40.90 40.90 40.89 40.89 0.1K
13:00 40.91 40.91 40.91 40.91 0.7K
13:01 40.90 40.93 40.90 40.92 2.0K
13:02 40.93 40.95 40.93 40.95 0.6K
13:03 40.95 40.97 40.95 40.97 1.5K
13:04 40.97 40.97 40.97 40.97 0.1K
13:05 40.97 40.97 40.97 40.97 0.0K
13:06 40.97 40.97 40.96 40.96 0.3K
13:07 40.98 40.98 40.98 40.98 0.5K
13:08 40.98 41.01 40.98 41.01 3.5K
13:09 41.01 41.01 41.01 41.01 0.4K
13:10 41.01 41.04 41.01 41.04 0.7K
13:11 41.04 41.04 41.03 41.03 0.1K
13:12 41.03 41.03 41.03 41.03 0.6K
13:13 41.03 41.03 41.03 41.03 0.2K
13:14 41.03 41.03 41.03 41.03 0.1K
13:15 41.03 41.03 41.03 41.03 0.2K
13:16 41.06 41.06 41.06 41.06 1.3K
13:17 41.06 41.07 41.06 41.07 0.6K
13:18 41.07 41.07 41.07 41.07 0.3K
13:19 41.07 41.08 41.06 41.08 0.9K
13:20 41.08 41.08 41.07 41.07 0.7K
13:21 41.09 41.09 41.09 41.09 1.2K
13:22 41.07 41.09 41.07 41.09 0.6K
13:23 41.09 41.09 41.09 41.09 0.1K
13:24 41.09 41.09 41.09 41.09 0.0K
13:25 41.09 41.09 41.09 41.09 1.2K
13:26 41.09 41.09 41.05 41.05 10.0K
13:27 41.05 41.05 41.05 41.05 0.3K
13:28 41.05 41.05 41.04 41.04 2.5K
13:29 41.01 41.03 41.01 41.03 0.5K
13:30 41.03 41.03 40.99 40.99 0.2K
13:31 41.03 41.04 41.03 41.04 2.3K
13:32 41.04 41.05 41.03 41.04 1.1K
13:33 41.02 41.02 41.02 41.02 0.1K
13:34 41.02 41.05 41.02 41.05 0.3K
13:35 41.05 41.05 41.04 41.05 0.6K
13:36 41.05 41.07 41.05 41.07 1.8K
13:37 41.07 41.07 41.07 41.07 0.2K
13:38 41.07 41.07 41.06 41.06 0.4K
13:39 41.06 41.07 41.06 41.07 0.1K
13:40 41.07 41.07 41.07 41.07 0.1K
13:41 41.07 41.07 41.05 41.05 0.2K
13:42 41.07 41.07 41.07 41.07 0.2K
13:43 41.07 41.07 41.05 41.05 1.4K
13:44 41.05 41.07 41.05 41.07 1.3K
13:45 41.07 41.07 41.07 41.07 0.3K
13:46 41.07 41.07 41.07 41.07 0.1K
13:47 41.07 41.07 41.07 41.07 0.1K
13:48 41.07 41.07 41.07 41.07 0.1K
13:49 41.07 41.08 41.03 41.03 2.2K
13:50 41.03 41.03 41.03 41.03 0.1K
13:51 41.03 41.03 41.01 41.01 0.4K
13:52 41.01 41.01 41.01 41.01 0.3K
13:53 41.01 41.01 41.01 41.01 0.6K
13:54 41.01 41.05 41.01 41.05 2.2K
13:55 41.05 41.05 41.05 41.05 0.1K
13:56 41.05 41.05 41.04 41.04 0.6K
13:57 41.04 41.05 41.04 41.05 0.6K
13:58 41.07 41.07 41.06 41.06 0.7K
13:59 41.06 41.06 41.06 41.06 0.3K
14:00 41.06 41.08 41.06 41.08 0.3K
14:01 41.08 41.08 41.07 41.07 0.2K
14:02 41.07 41.07 41.06 41.06 1.4K
14:03 41.03 41.03 41.02 41.02 0.9K
14:04 41.02 41.03 41.02 41.03 1.0K
14:05 41.03 41.03 41.02 41.02 0.7K
14:06 41.02 41.02 41.02 41.02 0.4K
14:07 41.02 41.02 41.02 41.02 0.9K
14:08 41.02 41.02 41.02 41.02 0.4K
14:09 40.97 40.97 40.97 40.97 0.4K
14:10 40.97 41.01 40.97 41.01 0.3K
14:11 41.01 41.01 41.01 41.01 1.2K
14:12 41.01 41.01 41.01 41.01 0.5K
14:13 41.01 41.01 41.01 41.01 0.2K
14:14 41.01 41.01 40.97 40.97 0.7K
14:15 40.97 40.97 40.97 40.97 0.1K
14:16 40.97 40.97 40.97 40.97 1.7K
14:17 40.97 40.97 40.95 40.95 0.8K
14:18 40.95 40.95 40.90 40.92 3.7K
14:19 40.91 40.94 40.91 40.94 0.6K
14:20 40.97 40.99 40.97 40.99 0.8K
14:21 40.99 40.99 40.99 40.99 0.0K
14:22 40.99 40.99 40.99 40.99 0.1K
14:23 40.99 40.99 40.99 40.99 0.0K
14:24 40.99 41.02 40.99 41.02 0.7K
14:25 41.02 41.02 41.02 41.02 0.0K
14:26 41.02 41.02 41.02 41.02 0.1K
14:27 41.02 41.03 41.02 41.03 0.5K
14:28 41.03 41.03 41.01 41.01 0.3K
14:29 41.01 41.01 41.00 41.00 1.2K
14:30 41.00 41.00 40.98 40.98 0.7K
14:31 41.01 41.01 40.99 40.99 0.4K
14:32 40.99 41.01 40.99 41.01 1.3K
14:33 41.01 41.01 40.99 40.99 1.3K
14:34 40.99 41.00 40.99 41.00 0.3K
14:35 40.99 41.00 40.99 41.00 0.9K
14:36 41.00 41.00 41.00 41.00 0.0K
14:37 41.00 41.00 41.00 41.00 2.0K
14:38 41.00 41.00 40.95 40.97 6.4K
14:39 40.97 41.00 40.97 41.00 1.4K
14:40 40.99 40.99 40.99 40.99 3.8K
14:41 40.99 40.99 40.99 40.99 0.3K
14:42 40.99 40.99 40.99 40.99 2.1K
14:43 41.02 41.02 40.96 40.96 8.9K
14:44 40.96 40.96 40.95 40.95 0.4K
14:45 40.95 40.95 40.92 40.92 1.8K
14:46 40.92 40.92 40.92 40.92 2.3K
14:47 40.92 40.94 40.92 40.94 0.3K
14:48 40.94 40.94 40.90 40.90 0.6K
14:49 40.90 40.90 40.88 40.88 0.5K
14:50 40.88 40.88 40.88 40.88 0.1K
14:51 40.87 40.87 40.87 40.87 0.7K
14:52 40.87 40.87 40.85 40.85 1.8K
14:53 40.85 40.85 40.85 40.85 0.5K
14:54 40.85 40.85 40.82 40.82 1.7K
14:55 40.82 40.82 40.82 40.82 0.3K
14:56 40.82 40.83 40.81 40.83 2.7K
14:57 40.83 40.83 40.83 40.83 0.3K
14:58 40.81 40.81 40.81 40.81 0.7K
14:59 40.81 40.81 40.75 40.75 2.7K
15:00 40.74 40.74 40.73 40.73 0.9K
15:01 40.73 40.73 40.73 40.73 0.5K
15:02 40.73 40.74 40.73 40.74 4.2K
15:03 40.73 40.76 40.73 40.74 4.5K
15:04 40.73 40.73 40.73 40.73 0.3K
15:05 40.73 40.73 40.73 40.73 0.8K
15:06 40.70 40.71 40.70 40.71 3.9K
15:07 40.71 40.71 40.71 40.71 0.3K
15:08 40.71 40.76 40.71 40.76 1.3K
15:09 40.76 40.76 40.75 40.75 0.3K
15:10 40.75 40.75 40.74 40.74 0.9K
15:11 40.74 40.74 40.72 40.72 0.6K
15:12 40.72 40.72 40.69 40.69 2.0K
15:13 40.69 40.69 40.67 40.67 1.4K
15:14 40.67 40.67 40.62 40.62 0.4K
15:15 40.61 40.61 40.61 40.61 2.0K
15:16 40.61 40.64 40.61 40.62 5.4K
15:17 40.62 40.62 40.58 40.58 1.0K
15:18 40.58 40.58 40.56 40.56 2.4K
15:19 40.56 40.56 40.52 40.52 1.2K
15:20 40.52 40.53 40.52 40.53 1.1K
15:21 40.55 40.55 40.54 40.54 0.8K
15:22 40.54 40.54 40.52 40.52 0.5K
15:23 40.52 40.52 40.49 40.51 1.4K
15:24 40.51 40.51 40.50 40.50 0.4K
15:25 40.50 40.50 40.50 40.50 0.5K
15:26 40.50 40.50 40.50 40.50 0.4K
15:27 40.50 40.55 40.50 40.55 2.2K
15:28 40.55 40.55 40.55 40.55 0.7K
15:29 40.55 40.55 40.55 40.55 0.7K
15:30 40.55 40.55 40.55 40.55 1.3K
15:31 40.55 40.61 40.55 40.61 1.7K
15:32 40.61 40.61 40.61 40.61 2.0K
15:33 40.61 40.61 40.60 40.60 0.7K
15:34 40.60 40.60 40.60 40.60 0.5K
15:35 40.60 40.60 40.60 40.60 0.2K
15:36 40.60 40.60 40.60 40.60 0.1K
15:37 40.60 40.66 40.60 40.66 2.7K
15:38 40.66 40.66 40.66 40.66 1.1K
15:39 40.66 40.74 40.66 40.74 0.3K
15:40 40.74 40.74 40.74 40.74 0.2K
15:41 40.74 40.74 40.72 40.74 4.8K
15:42 40.77 40.81 40.77 40.79 4.4K
15:43 40.79 40.79 40.75 40.79 3.1K
15:44 40.79 40.79 40.76 40.76 1.9K
15:45 40.76 40.76 40.75 40.75 0.6K
15:46 40.75 40.79 40.75 40.79 3.9K
15:47 40.79 40.79 40.79 40.79 0.9K
15:48 40.79 40.81 40.79 40.81 2.0K
15:49 40.81 40.81 40.79 40.79 1.5K
15:50 40.79 40.79 40.78 40.78 1.5K
15:51 40.75 40.77 40.75 40.75 4.5K
15:52 40.75 40.78 40.75 40.78 3.7K
15:53 40.76 40.76 40.75 40.75 1.6K
15:54 40.76 40.77 40.76 40.77 6.8K
15:55 40.77 40.77 40.77 40.77 1.0K
15:56 40.77 40.79 40.77 40.78 16.9K
15:57 40.78 40.83 40.78 40.83 8.6K
15:58 40.86 40.89 40.86 40.88 11.1K
15:59 40.90 40.90 40.87 40.87 21.2K
16:00 40.88 40.93 40.83 40.93 119.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles