Brookfield Infra (BIPC)

BIPC
🏛️ Estados Unidos →
41.12
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 39.77 39.85 39.77 39.85 15.6K
09:31 40.29 40.29 40.15 40.16 1.6K
09:32 40.07 40.58 40.07 40.37 4.7K
09:34 40.14 40.14 40.14 40.14 0.3K
09:35 40.00 40.00 39.73 39.73 7.9K
09:36 39.72 39.88 39.72 39.77 7.3K
09:37 39.67 39.79 39.65 39.73 1.4K
09:38 39.78 39.78 39.40 39.40 8.2K
09:39 39.41 39.41 39.31 39.31 1.4K
09:40 39.39 39.41 39.07 39.07 9.0K
09:41 39.20 39.20 38.95 39.13 16.7K
09:42 39.15 39.17 39.06 39.14 1.1K
09:43 39.18 39.18 39.09 39.16 7.3K
09:44 39.22 39.22 39.12 39.12 3.9K
09:45 39.31 39.31 39.31 39.31 0.9K
09:46 39.38 39.38 39.31 39.31 2.6K
09:47 39.31 39.31 39.22 39.25 5.8K
09:48 39.29 39.29 39.17 39.25 7.8K
09:49 39.25 39.41 39.25 39.40 5.1K
09:50 39.48 39.48 39.48 39.48 0.3K
09:51 39.32 39.32 39.29 39.28 2.8K
09:52 39.34 39.34 39.34 39.34 2.6K
09:54 39.31 39.31 39.31 39.31 1.8K
09:55 39.26 39.30 39.26 39.27 2.0K
09:56 39.30 39.31 39.30 39.31 0.9K
09:57 39.28 39.28 39.18 39.28 3.6K
09:58 39.27 39.27 39.24 39.25 3.1K
09:59 39.35 39.36 39.31 39.31 6.0K
10:00 39.26 39.27 39.15 39.15 3.9K
10:01 39.12 39.41 39.12 39.41 10.3K
10:02 39.39 39.48 39.39 39.48 2.1K
10:03 39.45 39.54 39.45 39.54 3.3K
10:05 39.57 39.57 39.55 39.55 3.3K
10:06 39.54 39.54 39.48 39.49 1.9K
10:07 39.48 39.48 39.36 39.35 5.7K
10:08 39.38 39.38 39.38 39.38 2.0K
10:10 39.39 39.39 39.29 39.29 3.0K
10:11 39.32 39.32 39.26 39.26 3.2K
10:12 39.24 39.24 39.24 39.24 0.8K
10:13 39.24 39.25 39.24 39.25 1.5K
10:14 39.28 39.28 39.16 39.23 5.9K
10:15 39.27 39.27 39.27 39.27 1.3K
10:16 39.32 39.36 39.32 39.36 7.8K
10:17 39.46 39.48 39.41 39.41 4.9K
10:18 39.43 39.54 39.43 39.54 1.9K
10:19 39.53 39.53 39.50 39.53 1.7K
10:20 39.37 39.37 39.29 39.29 2.0K
10:21 39.34 39.34 39.31 39.31 5.8K
10:22 39.39 39.39 39.34 39.36 3.1K
10:23 39.38 39.38 39.34 39.34 0.9K
10:24 39.42 39.42 39.42 39.42 0.7K
10:25 39.48 39.62 39.48 39.62 2.4K
10:26 39.60 39.63 39.59 39.63 2.8K
10:28 39.62 39.62 39.56 39.57 4.4K
10:29 39.60 39.61 39.57 39.57 2.2K
10:30 39.55 39.55 39.54 39.54 1.0K
10:31 39.58 39.64 39.58 39.64 2.5K
10:32 39.66 39.70 39.66 39.69 1.7K
10:33 39.63 39.67 39.63 39.67 1.2K
10:34 39.63 39.63 39.63 39.63 0.4K
10:35 39.65 39.65 39.65 39.65 0.1K
10:36 39.61 39.65 39.61 39.65 1.6K
10:37 39.62 39.62 39.62 39.62 0.3K
10:38 39.62 39.65 39.62 39.65 3.2K
10:40 39.61 39.61 39.61 39.60 1.2K
10:41 39.60 39.60 39.60 39.60 0.9K
10:42 39.56 39.56 39.56 39.56 1.2K
10:43 39.58 39.58 39.58 39.58 1.3K
10:44 39.62 39.62 39.61 39.61 0.4K
10:45 39.61 39.61 39.61 39.61 1.8K
10:46 39.65 39.65 39.65 39.65 0.5K
10:47 39.68 39.70 39.68 39.67 1.1K
10:48 39.71 39.81 39.71 39.77 4.6K
10:49 39.81 39.81 39.77 39.77 2.5K
10:50 39.76 39.76 39.76 39.76 0.8K
10:51 39.80 39.80 39.77 39.77 0.8K
10:52 39.71 39.71 39.56 39.56 8.2K
10:53 39.62 39.68 39.58 39.58 6.1K
10:54 39.58 39.58 39.53 39.53 3.8K
10:55 39.60 39.60 39.60 39.60 1.7K
10:56 39.60 39.60 39.58 39.58 4.5K
10:57 39.58 39.62 39.58 39.62 2.1K
10:58 39.66 39.66 39.65 39.66 1.0K
10:59 39.63 39.65 39.63 39.65 2.4K
11:00 39.66 39.70 39.66 39.70 0.9K
11:01 39.74 39.74 39.74 39.74 0.2K
11:02 39.75 39.75 39.75 39.75 0.8K
11:03 39.73 39.77 39.68 39.68 6.2K
11:04 39.64 39.68 39.64 39.68 1.1K
11:05 39.71 39.80 39.71 39.80 4.0K
11:06 39.86 39.87 39.86 39.87 1.7K
11:07 39.87 39.94 39.87 39.94 1.1K
11:08 39.90 39.90 39.86 39.85 2.5K
11:09 39.82 39.84 39.73 39.73 4.3K
11:10 39.71 39.71 39.70 39.70 0.5K
11:11 39.66 39.66 39.64 39.64 1.1K
11:12 39.65 39.65 39.65 39.65 0.6K
11:13 39.62 39.62 39.56 39.56 3.1K
11:14 39.61 39.61 39.61 39.61 2.0K
11:15 39.60 39.60 39.59 39.59 1.4K
11:16 39.59 39.59 39.56 39.56 1.3K
11:17 39.57 39.57 39.56 39.57 2.4K
11:18 39.61 39.61 39.61 39.61 0.8K
11:19 39.61 39.61 39.61 39.61 0.8K
11:20 39.63 39.63 39.63 39.63 1.8K
11:21 39.68 39.68 39.68 39.67 4.3K
11:22 39.65 39.65 39.59 39.59 3.9K
11:23 39.66 39.66 39.61 39.62 0.9K
11:24 39.57 39.57 39.57 39.57 0.1K
11:25 39.61 39.61 39.61 39.61 3.2K
11:26 39.62 39.62 39.62 39.62 2.3K
11:27 39.70 39.70 39.70 39.70 2.2K
11:28 39.66 39.66 39.63 39.63 1.0K
11:29 39.65 39.68 39.65 39.68 2.1K
11:30 39.65 39.65 39.65 39.65 0.7K
11:31 39.64 39.74 39.64 39.74 1.9K
11:32 39.74 39.74 39.74 39.74 0.4K
11:33 39.77 39.77 39.77 39.77 0.5K
11:35 39.76 39.80 39.64 39.67 6.2K
11:36 39.70 39.70 39.67 39.70 2.5K
11:37 39.73 39.73 39.73 39.73 0.5K
11:38 39.75 39.76 39.73 39.76 2.6K
11:39 39.81 39.81 39.74 39.75 5.2K
11:40 39.75 39.79 39.75 39.79 1.7K
11:41 39.76 39.76 39.72 39.72 0.9K
11:42 39.71 39.71 39.68 39.68 1.2K
11:43 39.69 39.71 39.69 39.69 1.8K
11:44 39.71 39.71 39.71 39.71 1.0K
11:46 39.71 39.71 39.69 39.71 2.6K
11:47 39.72 39.72 39.70 39.70 2.9K
11:49 39.71 39.71 39.63 39.63 5.1K
11:51 39.66 39.66 39.66 39.66 2.9K
11:52 39.65 39.65 39.65 39.65 0.3K
11:53 39.65 39.65 39.65 39.65 0.5K
11:54 39.64 39.64 39.64 39.64 0.4K
11:55 39.67 39.67 39.67 39.67 0.3K
11:56 39.65 39.68 39.65 39.68 2.6K
11:57 39.70 39.74 39.70 39.74 1.0K
11:58 39.74 39.74 39.71 39.71 1.0K
11:59 39.68 39.68 39.68 39.67 1.2K
12:00 39.66 39.66 39.66 39.66 0.7K
12:01 39.66 39.66 39.65 39.65 1.0K
12:03 39.64 39.64 39.59 39.59 1.4K
12:04 39.61 39.61 39.61 39.61 1.2K
12:05 39.61 39.65 39.61 39.63 1.7K
12:06 39.63 39.66 39.63 39.66 1.5K
12:08 39.69 39.69 39.69 39.69 0.4K
12:09 39.71 39.71 39.69 39.69 3.9K
12:10 39.69 39.69 39.63 39.63 2.0K
12:12 39.59 39.59 39.57 39.57 1.5K
12:14 39.61 39.61 39.61 39.61 0.5K
12:15 39.61 39.62 39.60 39.60 2.2K
12:16 39.62 39.62 39.61 39.61 2.3K
12:19 39.59 39.59 39.56 39.56 2.5K
12:20 39.51 39.52 39.51 39.52 0.9K
12:21 39.52 39.52 39.52 39.52 0.2K
12:22 39.47 39.47 39.47 39.47 2.2K
12:23 39.42 39.42 39.42 39.42 2.1K
12:24 39.44 39.44 39.44 39.44 0.6K
12:25 39.42 39.42 39.42 39.42 0.2K
12:26 39.39 39.42 39.39 39.42 2.9K
12:28 39.53 39.53 39.53 39.53 2.5K
12:29 39.56 39.56 39.56 39.56 0.2K
12:30 39.57 39.57 39.57 39.57 0.5K
12:32 39.56 39.57 39.56 39.57 0.8K
12:33 39.61 39.61 39.61 39.61 1.1K
12:35 39.60 39.62 39.60 39.62 3.2K
12:36 39.70 39.70 39.69 39.69 1.1K
12:38 39.77 39.77 39.77 39.77 0.7K
12:39 39.77 39.77 39.69 39.69 3.9K
12:41 39.71 39.71 39.70 39.70 1.2K
12:42 39.66 39.66 39.66 39.66 2.0K
12:43 39.66 39.66 39.66 39.66 0.2K
12:44 39.66 39.66 39.66 39.66 0.5K
12:45 39.66 39.66 39.65 39.65 0.6K
12:46 39.65 39.65 39.65 39.65 2.0K
12:47 39.69 39.69 39.69 39.69 1.4K
12:49 39.70 39.70 39.70 39.70 0.3K
12:50 39.71 39.71 39.64 39.64 3.1K
12:51 39.60 39.62 39.60 39.62 0.7K
12:53 39.55 39.55 39.55 39.55 0.2K
12:54 39.51 39.51 39.51 39.51 1.8K
12:56 39.53 39.55 39.53 39.55 1.0K
12:57 39.55 39.58 39.55 39.58 1.7K
12:58 39.60 39.60 39.60 39.60 0.7K
13:00 39.53 39.53 39.52 39.52 2.2K
13:02 39.49 39.49 39.49 39.49 0.2K
13:03 39.50 39.50 39.46 39.46 3.1K
13:08 39.44 39.44 39.44 39.44 0.3K
13:09 39.39 39.42 39.39 39.39 2.1K
13:10 39.37 39.37 39.34 39.34 2.7K
13:11 39.34 39.34 39.31 39.31 2.3K
13:12 39.31 39.31 39.30 39.30 1.0K
13:13 39.30 39.30 39.30 39.30 0.3K
13:14 39.32 39.32 39.32 39.32 3.4K
13:15 39.31 39.31 39.18 39.18 4.9K
13:16 39.21 39.23 39.21 39.23 4.6K
13:17 39.19 39.25 39.19 39.24 3.9K
13:18 39.21 39.21 39.21 39.21 1.9K
13:20 39.15 39.15 39.15 39.15 0.3K
13:21 39.16 39.16 39.16 39.16 2.0K
13:22 39.12 39.13 39.12 39.13 0.9K
13:23 39.14 39.14 39.10 39.10 1.7K
13:24 39.12 39.13 39.11 39.13 1.7K
13:25 39.15 39.18 39.10 39.13 5.7K
13:26 39.08 39.09 39.08 39.09 1.6K
13:27 39.05 39.06 39.05 39.06 1.9K
13:28 39.09 39.09 39.07 39.07 3.4K
13:29 39.00 39.00 39.00 39.00 2.0K
13:30 38.97 38.97 38.97 38.97 2.8K
13:32 38.90 38.98 38.90 38.98 4.4K
13:35 39.03 39.04 39.03 39.04 1.6K
13:36 39.04 39.04 39.04 39.04 0.3K
13:38 39.04 39.04 39.00 39.02 3.4K
13:42 39.06 39.06 39.00 39.00 1.7K
13:43 39.01 39.01 38.99 38.99 1.7K
13:44 39.03 39.03 39.03 39.03 1.1K
13:46 39.08 39.08 39.08 39.08 1.2K
13:47 39.14 39.14 39.10 39.10 1.2K
13:48 39.09 39.09 39.02 39.02 3.6K
13:53 38.93 38.95 38.93 38.95 0.8K
13:54 38.92 38.92 38.92 38.92 0.7K
13:55 38.92 38.92 38.88 38.88 1.8K
13:56 38.87 38.87 38.87 38.87 0.3K
13:57 38.89 38.89 38.89 38.89 0.7K
13:58 38.90 38.90 38.90 38.90 1.4K
13:59 38.87 38.87 38.82 38.84 4.1K
14:00 38.87 38.87 38.87 38.87 0.6K
14:01 38.87 38.87 38.87 38.87 0.3K
14:02 38.83 38.83 38.83 38.83 1.5K
14:04 38.83 38.83 38.83 38.83 0.8K
14:06 38.86 38.86 38.81 38.81 2.1K
14:07 38.76 38.76 38.76 38.76 1.4K
14:08 38.80 38.80 38.80 38.80 1.3K
14:09 38.82 38.82 38.82 38.82 0.1K
14:10 38.82 38.83 38.76 38.76 4.8K
14:11 38.81 38.82 38.81 38.82 1.5K
14:12 38.84 38.84 38.84 38.84 0.3K
14:13 38.86 38.86 38.79 38.78 2.1K
14:14 38.79 38.79 38.79 38.78 0.4K
14:15 38.79 38.79 38.79 38.79 0.4K
14:16 38.78 38.78 38.70 38.73 3.5K
14:17 38.69 38.69 38.69 38.69 0.1K
14:18 38.69 38.69 38.66 38.69 2.4K
14:19 38.68 38.70 38.68 38.70 1.7K
14:20 38.71 38.73 38.71 38.71 4.1K
14:21 38.73 38.75 38.73 38.73 2.7K
14:22 38.73 38.75 38.73 38.75 2.2K
14:23 38.74 38.74 38.71 38.71 1.5K
14:24 38.74 38.76 38.74 38.74 3.4K
14:25 38.75 38.75 38.75 38.75 0.4K
14:26 38.78 38.78 38.78 38.78 0.9K
14:27 38.84 38.87 38.84 38.87 0.5K
14:28 38.89 38.89 38.89 38.89 1.2K
14:30 38.86 38.88 38.83 38.83 2.9K
14:31 38.85 38.85 38.84 38.84 0.7K
14:32 38.80 38.84 38.80 38.84 3.6K
14:33 38.81 38.81 38.81 38.81 0.3K
14:34 38.80 38.80 38.78 38.80 2.1K
14:35 38.82 38.82 38.82 38.82 1.4K
14:37 38.85 38.85 38.85 38.85 2.3K
14:38 38.84 38.84 38.84 38.84 0.3K
14:39 38.84 38.84 38.83 38.83 1.1K
14:42 38.86 38.92 38.86 38.90 3.0K
14:43 38.94 38.97 38.94 38.97 1.0K
14:45 38.96 38.96 38.96 38.96 0.8K
14:46 38.99 38.99 38.99 38.99 0.7K
14:47 39.00 39.10 39.00 39.07 3.5K
14:49 39.07 39.07 39.07 39.07 1.8K
14:50 39.12 39.15 39.12 39.15 1.0K
14:51 39.18 39.18 39.18 39.17 0.5K
14:52 39.17 39.17 39.15 39.15 3.4K
14:53 39.20 39.20 39.20 39.20 0.5K
14:54 39.22 39.24 39.22 39.24 1.1K
14:55 39.23 39.23 39.23 39.23 1.0K
14:56 39.24 39.24 39.23 39.23 1.5K
14:57 39.21 39.21 39.20 39.20 3.4K
14:59 39.17 39.17 39.17 39.17 1.6K
15:01 39.14 39.14 39.11 39.11 1.1K
15:03 39.08 39.08 39.08 39.08 0.8K
15:04 39.07 39.07 39.07 39.07 0.6K
15:05 39.04 39.10 39.04 39.10 1.4K
15:06 39.07 39.09 39.07 39.09 1.2K
15:07 39.16 39.16 39.16 39.16 0.4K
15:08 39.15 39.15 39.15 39.15 1.2K
15:09 39.15 39.16 39.15 39.16 0.8K
15:10 39.15 39.15 39.12 39.12 1.4K
15:11 39.14 39.14 39.10 39.12 2.7K
15:12 39.07 39.07 38.99 38.99 8.1K
15:13 39.01 39.01 39.01 39.01 0.1K
15:14 39.01 39.01 38.95 38.95 1.5K
15:15 38.98 38.99 38.98 38.99 2.0K
15:16 38.99 38.99 38.99 38.99 0.8K
15:17 38.93 38.93 38.93 38.93 0.7K
15:18 38.96 38.96 38.96 38.96 0.3K
15:19 38.98 38.98 38.96 38.97 3.1K
15:20 38.97 38.97 38.97 38.97 0.2K
15:21 38.97 38.98 38.96 38.96 1.3K
15:22 38.96 38.96 38.96 38.96 0.5K
15:23 38.96 38.96 38.96 38.96 1.0K
15:24 39.04 39.04 39.01 39.03 3.8K
15:25 39.03 39.07 39.03 39.04 2.8K
15:26 39.01 39.01 39.01 39.01 1.3K
15:27 39.01 39.01 38.99 38.99 1.4K
15:28 38.96 39.03 38.96 39.03 2.7K
15:29 39.01 39.01 39.00 39.00 1.3K
15:30 39.03 39.03 39.03 39.03 0.6K
15:31 39.02 39.08 39.02 39.08 6.7K
15:32 39.09 39.11 39.09 39.11 3.0K
15:33 39.09 39.15 39.03 39.08 9.3K
15:34 39.10 39.10 39.07 39.07 0.8K
15:35 39.05 39.11 39.02 39.02 5.1K
15:36 39.08 39.08 39.05 39.05 1.2K
15:37 39.06 39.08 39.05 39.05 2.7K
15:38 39.04 39.07 39.04 39.07 3.3K
15:39 39.07 39.07 39.04 39.04 1.8K
15:40 39.10 39.10 39.10 39.10 2.9K
15:41 39.07 39.16 39.07 39.16 4.6K
15:42 39.16 39.16 39.16 39.16 1.6K
15:43 39.15 39.15 39.15 39.15 7.6K
15:44 39.16 39.16 39.12 39.12 3.9K
15:45 39.13 39.13 39.08 39.08 3.2K
15:46 39.05 39.08 39.05 39.08 0.8K
15:47 39.08 39.08 39.00 39.00 12.3K
15:48 39.02 39.02 39.01 39.01 2.7K
15:49 39.03 39.03 39.03 39.03 1.8K
15:50 39.02 39.03 38.98 38.98 7.7K
15:51 38.98 39.02 38.95 38.95 7.0K
15:52 38.94 38.98 38.94 38.97 4.5K
15:53 39.02 39.04 39.01 39.03 4.3K
15:54 39.01 39.04 39.01 39.04 4.9K
15:55 39.03 39.05 39.02 39.02 5.4K
15:56 39.04 39.07 39.02 39.06 11.1K
15:57 39.06 39.06 39.04 39.05 7.9K
15:58 39.05 39.06 39.04 39.05 13.1K
15:59 39.05 39.07 39.03 39.04 121.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles