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 41.31 41.31 40.93 41.13 12.0K
09:32 41.11 41.11 41.11 41.11 0.2K
09:33 41.11 41.16 41.11 41.16 0.7K
09:34 41.22 41.22 41.22 41.22 0.7K
09:35 41.22 41.23 41.17 41.17 0.5K
09:36 41.17 41.25 41.17 41.25 2.8K
09:37 41.19 41.26 41.19 41.26 1.5K
09:38 41.26 41.26 41.14 41.14 2.2K
09:39 41.14 41.27 41.14 41.27 1.1K
09:40 41.27 41.27 41.27 41.27 0.1K
09:41 41.27 41.27 41.27 41.27 0.1K
09:42 41.26 41.26 41.26 41.26 0.3K
09:43 41.27 41.27 41.27 41.27 0.3K
09:44 41.30 41.30 41.23 41.23 1.1K
09:45 41.29 41.29 41.29 41.29 0.6K
09:46 41.29 41.29 41.29 41.29 0.7K
09:47 41.29 41.29 41.29 41.29 0.2K
09:48 41.29 41.29 41.26 41.26 0.4K
09:49 41.26 41.26 41.26 41.26 0.6K
09:50 41.26 41.36 41.26 41.29 2.1K
09:51 41.36 41.36 41.36 41.36 0.7K
09:52 41.26 41.26 41.26 41.26 0.1K
09:53 41.26 41.26 41.26 41.26 0.0K
09:54 41.26 41.26 41.26 41.26 0.2K
09:55 41.29 41.29 41.26 41.26 2.0K
09:56 41.26 41.31 41.26 41.31 0.5K
09:57 41.24 41.24 41.18 41.18 1.3K
09:58 41.18 41.18 41.18 41.18 0.1K
09:59 41.18 41.18 41.18 41.18 0.1K
10:00 41.18 41.18 41.18 41.18 0.2K
10:01 41.18 41.18 41.18 41.18 1.2K
10:02 41.18 41.18 41.15 41.15 1.4K
10:03 41.09 41.09 41.07 41.07 0.9K
10:04 41.07 41.07 41.07 41.07 0.0K
10:05 41.07 41.07 41.07 41.07 0.5K
10:06 41.07 41.16 41.07 41.16 0.2K
10:07 41.16 41.16 41.11 41.11 1.0K
10:08 41.11 41.13 41.11 41.13 0.4K
10:09 41.13 41.13 41.13 41.13 0.1K
10:10 41.13 41.17 41.13 41.17 1.9K
10:11 41.17 41.17 41.17 41.17 0.3K
10:12 41.19 41.23 41.18 41.18 3.0K
10:13 41.22 41.25 41.22 41.25 0.6K
10:14 41.22 41.23 41.22 41.23 0.5K
10:15 41.23 41.23 41.23 41.23 0.2K
10:16 41.23 41.23 41.19 41.19 1.8K
10:17 41.19 41.19 41.19 41.19 0.0K
10:18 41.19 41.21 41.14 41.21 26.7K
10:19 41.21 41.22 41.06 41.08 23.7K
10:20 41.08 41.08 41.01 41.01 9.6K
10:21 41.01 41.01 41.01 41.01 0.4K
10:22 41.01 41.01 41.01 41.01 0.1K
10:23 41.01 41.05 41.01 41.03 6.9K
10:24 41.03 41.03 41.03 41.03 0.2K
10:25 41.03 41.03 41.03 41.03 0.4K
10:26 41.03 41.03 41.03 41.03 0.4K
10:27 41.03 41.03 41.03 41.03 0.1K
10:28 41.05 41.08 41.01 41.01 6.2K
10:29 41.01 41.01 41.01 41.01 0.4K
10:30 40.97 40.97 40.97 40.97 0.4K
10:31 40.98 40.98 40.98 40.98 0.1K
10:32 41.00 41.00 41.00 41.00 2.0K
10:33 41.00 41.00 41.00 41.00 0.1K
10:34 41.00 41.00 40.93 40.93 0.5K
10:35 40.93 40.93 40.93 40.93 0.1K
10:36 40.93 40.93 40.93 40.93 1.0K
10:37 40.93 40.98 40.93 40.98 18.0K
10:38 41.01 41.03 41.01 41.03 0.7K
10:39 40.99 41.03 40.99 41.03 0.4K
10:40 41.03 41.03 41.02 41.02 2.1K
10:41 40.95 40.96 40.92 40.94 3.9K
10:42 40.97 40.97 40.97 40.97 0.5K
10:43 40.97 40.97 40.97 40.97 0.3K
10:44 40.97 40.97 40.95 40.95 0.6K
10:45 40.95 40.95 40.95 40.95 0.4K
10:46 40.95 40.95 40.95 40.95 0.8K
10:47 40.91 40.96 40.91 40.96 1.0K
10:48 40.96 40.96 40.92 40.92 7.1K
10:49 40.92 40.92 40.88 40.88 1.9K
10:50 40.90 40.90 40.90 40.90 2.2K
10:51 40.90 40.90 40.87 40.87 0.3K
10:52 40.87 40.87 40.87 40.87 0.0K
10:53 40.83 40.83 40.80 40.80 1.5K
10:54 40.81 40.85 40.81 40.85 1.3K
10:55 40.85 40.85 40.85 40.85 0.3K
10:56 40.85 40.85 40.82 40.82 0.8K
10:57 40.82 40.82 40.81 40.81 0.4K
10:58 40.81 40.81 40.77 40.79 0.5K
10:59 40.79 40.79 40.79 40.79 0.2K
11:00 40.79 40.79 40.79 40.79 0.6K
11:01 40.79 40.79 40.79 40.79 1.0K
11:02 40.79 40.82 40.77 40.77 3.5K
11:03 40.77 40.77 40.77 40.77 0.0K
11:04 40.77 40.77 40.77 40.77 0.5K
11:05 40.77 40.77 40.77 40.77 0.1K
11:06 40.77 40.80 40.72 40.72 1.1K
11:07 40.73 40.79 40.73 40.79 1.9K
11:08 40.77 40.78 40.77 40.78 0.5K
11:09 40.78 40.78 40.78 40.78 0.3K
11:10 40.76 40.76 40.76 40.76 0.2K
11:11 40.76 40.76 40.76 40.76 0.4K
11:12 40.76 40.76 40.75 40.75 1.1K
11:13 40.78 40.78 40.78 40.78 0.4K
11:14 40.78 40.78 40.78 40.78 0.3K
11:15 40.78 40.78 40.78 40.78 0.1K
11:16 40.78 40.78 40.78 40.78 0.4K
11:17 40.78 40.81 40.78 40.81 0.5K
11:18 40.78 40.78 40.74 40.74 1.6K
11:19 40.74 40.74 40.70 40.70 1.4K
11:20 40.70 40.74 40.70 40.74 2.1K
11:21 40.74 40.74 40.74 40.74 0.2K
11:22 40.74 40.74 40.74 40.74 0.1K
11:23 40.73 40.77 40.73 40.77 3.0K
11:24 40.77 40.78 40.77 40.78 0.4K
11:25 40.78 40.78 40.78 40.78 0.3K
11:26 40.79 40.79 40.78 40.78 5.0K
11:27 40.78 40.78 40.78 40.78 0.2K
11:28 40.78 40.78 40.78 40.78 0.1K
11:29 40.78 40.78 40.78 40.78 0.2K
11:30 40.78 40.79 40.78 40.79 0.7K
11:31 40.79 40.79 40.79 40.79 0.1K
11:32 40.79 40.79 40.79 40.79 0.4K
11:33 40.79 40.79 40.79 40.79 0.6K
11:34 40.79 40.79 40.76 40.77 1.8K
11:35 40.77 40.77 40.77 40.77 0.1K
11:36 40.77 40.77 40.77 40.77 0.2K
11:37 40.77 40.77 40.77 40.77 0.1K
11:38 40.79 40.79 40.79 40.79 3.1K
11:39 40.75 40.76 40.75 40.76 0.8K
11:40 40.76 40.76 40.76 40.76 0.1K
11:41 40.76 40.76 40.76 40.76 0.0K
11:42 40.76 40.76 40.76 40.76 0.2K
11:43 40.76 40.80 40.76 40.80 3.3K
11:44 40.80 40.81 40.80 40.81 1.2K
11:45 40.81 40.81 40.81 40.81 0.0K
11:46 40.79 40.79 40.75 40.75 1.1K
11:47 40.75 40.76 40.74 40.74 0.8K
11:48 40.74 40.75 40.74 40.75 0.4K
11:49 40.75 40.77 40.75 40.77 0.4K
11:50 40.77 40.79 40.77 40.79 0.9K
11:51 40.79 40.80 40.79 40.80 0.4K
11:52 40.80 40.80 40.80 40.80 0.3K
11:53 40.81 40.81 40.79 40.79 0.9K
11:54 40.79 40.79 40.79 40.79 0.1K
11:55 40.79 40.80 40.79 40.80 1.3K
11:56 40.80 40.84 40.80 40.84 2.3K
11:57 40.89 40.89 40.85 40.85 1.1K
11:58 40.89 40.89 40.89 40.89 0.4K
11:59 40.87 40.90 40.87 40.90 1.0K
12:00 40.90 40.90 40.90 40.90 1.0K
12:01 40.90 40.90 40.89 40.89 0.4K
12:02 40.89 40.89 40.85 40.85 0.8K
12:03 40.86 40.87 40.86 40.87 0.7K
12:04 40.87 40.87 40.87 40.87 0.1K
12:05 40.87 40.87 40.87 40.87 0.3K
12:06 40.87 40.87 40.87 40.87 0.1K
12:07 40.87 40.90 40.87 40.90 1.8K
12:08 40.90 40.90 40.90 40.90 0.3K
12:09 40.90 40.90 40.90 40.90 0.2K
12:10 40.90 40.90 40.90 40.90 0.1K
12:11 40.90 40.90 40.90 40.90 0.2K
12:12 40.90 40.90 40.90 40.90 0.1K
12:13 40.89 40.90 40.88 40.88 0.7K
12:14 40.89 40.89 40.87 40.87 0.8K
12:15 40.87 40.90 40.87 40.90 0.3K
12:16 40.94 40.95 40.94 40.95 0.9K
12:17 40.95 40.95 40.95 40.95 0.9K
12:18 40.96 40.96 40.96 40.96 0.3K
12:19 40.93 40.95 40.93 40.94 1.8K
12:20 40.94 40.94 40.94 40.94 0.5K
12:21 40.92 40.93 40.92 40.92 2.7K
12:22 40.92 40.93 40.92 40.93 0.1K
12:23 40.94 40.94 40.87 40.87 2.9K
12:24 40.87 40.87 40.87 40.87 0.6K
12:25 40.87 40.87 40.87 40.87 0.0K
12:26 40.87 40.87 40.87 40.87 0.2K
12:27 40.89 40.89 40.89 40.89 0.2K
12:28 40.89 40.89 40.89 40.89 0.2K
12:29 40.89 40.89 40.89 40.89 0.3K
12:30 40.89 40.89 40.89 40.89 0.0K
12:31 40.89 40.89 40.89 40.89 0.3K
12:32 40.89 40.89 40.86 40.86 0.4K
12:33 40.86 40.86 40.86 40.86 0.0K
12:34 40.86 40.86 40.86 40.86 0.5K
12:35 40.77 40.77 40.77 40.77 1.0K
12:36 40.73 40.73 40.73 40.73 0.2K
12:37 40.79 40.79 40.71 40.71 9.5K
12:38 40.71 40.71 40.71 40.71 0.0K
12:39 40.71 40.71 40.71 40.71 0.1K
12:40 40.71 40.71 40.71 40.71 0.2K
12:41 40.71 40.77 40.71 40.77 1.0K
12:42 40.78 40.78 40.78 40.78 0.1K
12:43 40.78 40.78 40.78 40.78 0.7K
12:44 40.78 40.78 40.78 40.78 0.2K
12:45 40.78 40.78 40.78 40.78 0.2K
12:46 40.78 40.78 40.78 40.78 0.1K
12:47 40.78 40.78 40.78 40.78 0.2K
12:48 40.78 40.78 40.78 40.78 0.3K
12:49 40.78 40.78 40.78 40.78 0.0K
12:50 40.78 40.79 40.78 40.79 0.4K
12:51 40.79 40.79 40.79 40.79 0.5K
12:52 40.79 40.79 40.79 40.79 0.1K
12:53 40.79 40.79 40.79 40.79 0.4K
12:54 40.79 40.79 40.79 40.79 0.5K
12:55 40.71 40.71 40.71 40.71 0.5K
12:56 40.68 40.68 40.62 40.62 1.6K
12:57 40.62 40.63 40.62 40.63 1.1K
12:58 40.63 40.63 40.63 40.63 0.5K
12:59 40.63 40.65 40.59 40.59 1.0K
13:00 40.59 40.59 40.59 40.59 0.9K
13:01 40.59 40.59 40.59 40.59 1.7K
13:02 40.59 40.59 40.59 40.59 0.1K
13:03 40.59 40.59 40.54 40.54 3.5K
13:04 40.54 40.54 40.54 40.54 0.0K
13:05 40.54 40.54 40.52 40.52 0.5K
13:06 40.54 40.54 40.54 40.54 0.1K
13:07 40.54 40.54 40.54 40.54 0.5K
13:08 40.54 40.54 40.54 40.54 0.1K
13:09 40.54 40.54 40.54 40.54 0.1K
13:10 40.54 40.54 40.41 40.46 10.1K
13:11 40.48 40.48 40.48 40.48 1.3K
13:12 40.48 40.52 40.48 40.52 0.1K
13:13 40.52 40.54 40.52 40.52 1.3K
13:14 40.52 40.52 40.52 40.52 0.3K
13:15 40.52 40.56 40.52 40.52 0.4K
13:16 40.52 40.55 40.52 40.55 0.1K
13:17 40.55 40.55 40.55 40.55 0.2K
13:18 40.55 40.55 40.55 40.55 0.2K
13:19 40.55 40.55 40.55 40.55 0.2K
13:20 40.54 40.54 40.54 40.54 0.3K
13:21 40.55 40.55 40.55 40.55 0.8K
13:22 40.55 40.60 40.55 40.60 0.5K
13:23 40.60 40.60 40.60 40.60 0.3K
13:24 40.60 40.60 40.60 40.60 0.1K
13:25 40.60 40.60 40.58 40.58 1.1K
13:26 40.58 40.58 40.58 40.58 0.4K
13:27 40.57 40.57 40.57 40.57 0.4K
13:28 40.57 40.57 40.57 40.57 0.7K
13:29 40.57 40.57 40.57 40.57 0.1K
13:30 40.57 40.57 40.57 40.57 0.4K
13:31 40.57 40.57 40.56 40.56 0.4K
13:32 40.59 40.59 40.59 40.59 2.0K
13:33 40.57 40.57 40.55 40.55 0.5K
13:34 40.55 40.55 40.55 40.55 0.0K
13:35 40.55 40.55 40.55 40.55 0.3K
13:36 40.55 40.55 40.55 40.55 0.6K
13:37 40.55 40.55 40.55 40.55 0.2K
13:38 40.55 40.55 40.55 40.55 0.3K
13:39 40.55 40.55 40.55 40.55 0.2K
13:40 40.55 40.55 40.55 40.55 0.7K
13:41 40.55 40.55 40.55 40.55 1.9K
13:42 40.57 40.59 40.57 40.59 1.4K
13:43 40.59 40.60 40.59 40.60 0.5K
13:44 40.60 40.60 40.57 40.57 3.2K
13:45 40.57 40.60 40.57 40.60 0.3K
13:46 40.60 40.60 40.60 40.60 0.1K
13:47 40.59 40.59 40.59 40.59 0.4K
13:48 40.59 40.59 40.59 40.59 0.1K
13:49 40.59 40.61 40.59 40.61 1.6K
13:50 40.61 40.61 40.61 40.61 0.0K
13:51 40.62 40.63 40.62 40.63 0.6K
13:52 40.65 40.65 40.62 40.62 1.6K
13:53 40.62 40.62 40.62 40.62 0.2K
13:54 40.62 40.62 40.59 40.60 1.5K
13:55 40.60 40.60 40.60 40.60 0.1K
13:56 40.60 40.60 40.57 40.57 0.7K
13:57 40.57 40.57 40.57 40.57 0.6K
13:58 40.57 40.60 40.57 40.60 0.6K
13:59 40.60 40.60 40.58 40.58 0.5K
14:00 40.59 40.59 40.59 40.59 0.4K
14:01 40.61 40.61 40.60 40.61 0.8K
14:02 40.61 40.63 40.61 40.63 1.6K
14:03 40.65 40.65 40.65 40.65 0.4K
14:04 40.65 40.65 40.65 40.65 0.0K
14:05 40.65 40.66 40.64 40.64 0.6K
14:06 40.64 40.64 40.64 40.64 0.3K
14:07 40.64 40.64 40.64 40.64 0.1K
14:08 40.64 40.64 40.61 40.61 0.9K
14:09 40.61 40.61 40.61 40.61 0.1K
14:10 40.61 40.61 40.61 40.61 0.8K
14:11 40.62 40.63 40.62 40.63 0.5K
14:12 40.63 40.64 40.63 40.64 0.2K
14:13 40.64 40.64 40.64 40.64 0.4K
14:14 40.64 40.64 40.62 40.62 1.0K
14:15 40.62 40.62 40.62 40.62 0.1K
14:16 40.62 40.62 40.62 40.62 0.2K
14:17 40.62 40.64 40.62 40.64 0.9K
14:18 40.64 40.64 40.63 40.63 0.2K
14:19 40.63 40.63 40.63 40.63 0.4K
14:20 40.63 40.63 40.63 40.63 0.2K
14:21 40.63 40.64 40.63 40.64 8.1K
14:22 40.64 40.66 40.64 40.66 0.4K
14:23 40.66 40.66 40.64 40.64 0.8K
14:24 40.64 40.64 40.64 40.64 0.1K
14:25 40.64 40.64 40.64 40.64 0.4K
14:26 40.64 40.64 40.64 40.64 0.1K
14:27 40.64 40.64 40.59 40.59 1.4K
14:28 40.59 40.59 40.59 40.59 0.3K
14:29 40.59 40.64 40.59 40.62 1.1K
14:30 40.62 40.62 40.59 40.59 0.4K
14:31 40.61 40.61 40.61 40.61 1.1K
14:32 40.62 40.62 40.62 40.62 0.4K
14:33 40.62 40.62 40.62 40.62 0.3K
14:34 40.62 40.63 40.62 40.63 1.8K
14:35 40.63 40.67 40.63 40.67 0.7K
14:36 40.67 40.67 40.67 40.67 0.2K
14:37 40.67 40.67 40.67 40.67 0.0K
14:38 40.67 40.68 40.67 40.68 0.9K
14:39 40.67 40.69 40.67 40.69 1.5K
14:40 40.69 40.69 40.69 40.69 0.0K
14:41 40.69 40.69 40.69 40.69 0.0K
14:42 40.65 40.68 40.65 40.68 1.1K
14:43 40.68 40.70 40.68 40.70 0.7K
14:44 40.70 40.70 40.70 40.70 0.7K
14:45 40.70 40.70 40.61 40.61 7.8K
14:46 40.63 40.64 40.61 40.64 0.6K
14:47 40.64 40.64 40.64 40.64 0.0K
14:48 40.61 40.62 40.61 40.62 0.6K
14:49 40.63 40.63 40.63 40.63 0.3K
14:50 40.63 40.68 40.63 40.68 1.3K
14:51 40.68 40.68 40.68 40.68 0.3K
14:52 40.68 40.68 40.68 40.68 0.1K
14:53 40.68 40.70 40.68 40.70 0.3K
14:54 40.70 40.70 40.70 40.70 0.6K
14:55 40.70 40.70 40.70 40.70 0.6K
14:56 40.70 40.70 40.70 40.70 0.5K
14:57 40.69 40.71 40.69 40.71 0.7K
14:58 40.69 40.69 40.69 40.69 1.7K
14:59 40.69 40.69 40.69 40.69 0.1K
15:00 40.69 40.69 40.69 40.69 0.2K
15:01 40.68 40.68 40.68 40.68 0.2K
15:02 40.68 40.68 40.68 40.68 0.5K
15:03 40.68 40.70 40.68 40.68 0.6K
15:04 40.70 40.70 40.70 40.70 0.9K
15:05 40.70 40.70 40.69 40.69 0.5K
15:06 40.69 40.74 40.69 40.74 1.9K
15:07 40.74 40.75 40.74 40.75 1.1K
15:08 40.76 40.76 40.74 40.76 1.0K
15:09 40.77 40.80 40.77 40.80 2.0K
15:10 40.80 40.80 40.78 40.78 1.4K
15:11 40.78 40.80 40.78 40.80 0.7K
15:12 40.80 40.80 40.80 40.80 0.1K
15:13 40.80 40.80 40.80 40.80 0.3K
15:14 40.81 40.81 40.81 40.81 0.7K
15:15 40.83 40.83 40.82 40.82 2.0K
15:16 40.80 40.81 40.80 40.81 2.0K
15:17 40.81 40.84 40.81 40.84 1.1K
15:18 40.84 40.84 40.84 40.84 0.2K
15:19 40.84 40.84 40.84 40.84 0.2K
15:20 40.84 40.84 40.81 40.81 3.0K
15:21 40.81 40.81 40.77 40.77 3.2K
15:22 40.77 40.77 40.77 40.77 0.7K
15:23 40.77 40.77 40.77 40.77 1.1K
15:24 40.77 40.77 40.77 40.77 0.4K
15:25 40.77 40.77 40.77 40.77 0.4K
15:26 40.77 40.77 40.77 40.77 1.0K
15:27 40.77 40.77 40.77 40.77 0.4K
15:28 40.78 40.80 40.78 40.79 3.8K
15:29 40.79 40.80 40.78 40.79 2.7K
15:30 40.79 40.80 40.79 40.80 1.7K
15:31 40.80 40.82 40.80 40.82 0.6K
15:32 40.82 40.85 40.82 40.85 2.4K
15:33 40.85 40.85 40.82 40.83 4.0K
15:34 40.83 40.83 40.81 40.82 2.1K
15:35 40.82 40.82 40.82 40.82 0.3K
15:36 40.82 40.83 40.82 40.83 1.1K
15:37 40.83 40.83 40.83 40.83 0.2K
15:38 40.83 40.83 40.83 40.83 1.1K
15:39 40.83 40.85 40.83 40.84 2.9K
15:40 40.84 40.84 40.81 40.81 1.3K
15:41 40.81 40.83 40.81 40.83 0.3K
15:42 40.83 40.83 40.82 40.83 2.5K
15:43 40.83 40.83 40.79 40.79 3.2K
15:44 40.80 40.80 40.80 40.80 0.3K
15:45 40.79 40.80 40.79 40.79 2.2K
15:46 40.79 40.81 40.79 40.81 2.6K
15:47 40.81 40.81 40.76 40.76 5.4K
15:48 40.77 40.77 40.77 40.77 0.6K
15:49 40.77 40.77 40.77 40.77 0.6K
15:50 40.77 40.78 40.77 40.77 1.9K
15:51 40.77 40.77 40.75 40.75 6.1K
15:52 40.76 40.77 40.76 40.77 5.0K
15:53 40.78 40.78 40.77 40.77 5.2K
15:54 40.78 40.79 40.78 40.79 3.5K
15:55 40.80 40.80 40.80 40.80 2.8K
15:56 40.82 40.82 40.79 40.79 8.6K
15:57 40.77 40.78 40.77 40.78 7.6K
15:58 40.78 40.79 40.77 40.78 9.5K
15:59 40.78 40.78 40.77 40.78 7.2K
16:00 40.76 40.76 40.70 40.70 153.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles