XNYS
Datos históricos de Brookfield Infrastructure Corporation
Brookfield Infrastructure Corporation · BIPC
$36.84
▼ -0.52 (-1.39%)
Última operación · 10/10/2026, 17:18:46 UTC
- Variación en el periodo
- −17.49%
- Máximo
- US$51.72
- 12 de febrero de 2026
- Mínimo
- US$34.18
- 29 de abril de 2026
- Volumen medio diario
- 0.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.14 | 37.60 | 37.02 | 37.36 | +0.62% | 751,339.984 |
| 8 oct 2026 | 37.68 | 37.75 | 36.79 | 37.13 | −1.35% | 1.15 M |
| 7 oct 2026 | 37.54 | 37.77 | 37.00 | 37.64 | −0.21% | 1.07 M |
| 6 oct 2026 | 36.72 | 37.97 | 36.60 | 37.72 | +3.74% | 1.18 M |
| 5 oct 2026 | 36.54 | 36.83 | 35.84 | 36.36 | −0.79% | 1.08 M |
| 2 oct 2026 | 36.36 | 37.03 | 36.19 | 36.65 | +2.03% | 1.15 M |
| 1 oct 2026 | 35.37 | 36.05 | 35.33 | 35.92 | +0.87% | 1.25 M |
| 30 sep 2026 | 35.92 | 36.01 | 35.44 | 35.61 | −0.22% | 1.18 M |
| 29 sep 2026 | 34.80 | 35.69 | 34.57 | 35.69 | +2.00% | 1.05 M |
| 28 sep 2026 | 34.90 | 35.25 | 34.60 | 34.99 | +0.09% | 1.08 M |
| 25 sep 2026 | 34.68 | 35.10 | 34.50 | 34.96 | +1.25% | 845,764.466 |
| 24 sep 2026 | 35.45 | 35.70 | 34.40 | 34.53 | −2.68% | 1.28 M |
| 23 sep 2026 | 35.75 | 35.84 | 35.36 | 35.48 | −1.47% | 852,365.955 |
| 22 sep 2026 | 36.18 | 36.58 | 35.88 | 36.01 | −0.39% | 1.27 M |
| 21 sep 2026 | 36.37 | 36.46 | 36.07 | 36.15 | −0.66% | 881,504.986 |
| 18 sep 2026 | 36.08 | 36.43 | 35.54 | 36.39 | +0.66% | 1.55 M |
| 17 sep 2026 | 35.97 | 36.49 | 35.66 | 36.15 | +1.26% | 972,820.965 |
| 16 sep 2026 | 35.58 | 36.17 | 35.36 | 35.70 | +1.42% | 1.2 M |
| 15 sep 2026 | 35.90 | 36.17 | 35.19 | 35.20 | −1.73% | 1.55 M |
| 14 sep 2026 | 36.95 | 36.97 | 35.10 | 35.82 | −3.22% | 1.86 M |
| 11 sep 2026 | 37.14 | 37.33 | 36.74 | 37.01 | +1.01% | 996,442.888 |
| 10 sep 2026 | 36.71 | 37.08 | 36.52 | 36.64 | −1.29% | 1.46 M |
| 9 sep 2026 | 37.69 | 37.80 | 36.67 | 37.12 | −1.01% | 935,545.912 |
| 8 sep 2026 | 37.39 | 37.95 | 37.17 | 37.50 | +0.40% | 1.3 M |
| 4 sep 2026 | 36.78 | 37.45 | 36.77 | 37.35 | +0.30% | 956,835.998 |
| 3 sep 2026 | 36.86 | 37.26 | 36.20 | 37.24 | +1.72% | 1.48 M |
| 2 sep 2026 | 37.58 | 37.67 | 36.58 | 36.61 | −2.09% | 1.44 M |
| 1 sep 2026 | 38.14 | 38.16 | 36.65 | 37.39 | −2.17% | 1.64 M |
| 31 ago 2026 | 38.44 | 38.52 | 37.81 | 38.22 | −1.06% | 750,227.822 |
| 28 ago 2026 | 39.64 | 39.75 | 38.62 | 38.63 | −1.90% | 2.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.