Bill Com (BILL)

BILL
🏛️ Estados Unidos →
54.53
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 53.45 54.04 52.86 54.04 292.1K
09:31 54.00 54.00 53.59 53.72 54.6K
09:32 53.83 54.00 53.61 53.82 79.9K
09:33 53.88 54.07 53.80 53.86 55.4K
09:34 54.17 54.39 54.09 54.09 36.4K
09:35 54.09 54.30 54.06 54.16 59.5K
09:36 54.16 54.34 54.02 54.16 49.4K
09:37 54.02 54.11 53.61 53.64 30.3K
09:38 53.66 53.66 53.41 53.47 7.1K
09:39 53.45 53.55 53.41 53.55 10.3K
09:40 53.58 53.76 53.50 53.76 22.3K
09:41 53.75 53.78 53.61 53.65 65.8K
09:42 53.66 53.76 53.62 53.62 20.9K
09:43 53.66 53.66 53.50 53.55 46.7K
09:44 53.54 53.63 53.45 53.45 10.6K
09:45 53.45 53.61 53.45 53.60 16.0K
09:46 53.66 53.72 53.63 53.64 20.3K
09:47 53.64 53.64 53.55 53.60 12.0K
09:48 53.70 53.87 53.70 53.87 12.1K
09:49 53.87 53.87 53.76 53.85 15.8K
09:50 53.73 53.73 53.59 53.63 21.5K
09:51 53.65 53.70 53.46 53.55 23.3K
09:52 53.54 53.58 53.45 53.50 39.0K
09:53 53.49 53.56 53.46 53.54 23.1K
09:54 53.51 53.55 53.45 53.53 27.5K
09:55 53.53 53.53 53.40 53.40 16.6K
09:56 53.38 53.61 53.38 53.61 12.9K
09:57 53.63 53.78 53.63 53.67 15.5K
09:58 53.64 53.64 53.52 53.52 22.4K
09:59 53.55 53.69 53.55 53.69 15.7K
10:00 53.70 53.70 53.60 53.62 18.7K
10:01 53.52 53.54 53.45 53.49 40.5K
10:02 53.44 53.48 53.39 53.39 52.0K
10:03 53.39 53.41 53.28 53.32 16.6K
10:04 53.28 53.34 53.21 53.34 22.3K
10:05 53.40 53.40 53.18 53.28 19.8K
10:06 53.28 53.29 53.22 53.22 10.8K
10:07 53.20 53.29 53.16 53.29 12.7K
10:08 53.29 53.30 53.21 53.22 12.8K
10:09 53.20 53.20 53.10 53.12 22.4K
10:10 53.12 53.12 53.05 53.06 14.2K
10:11 53.09 53.10 53.04 53.10 11.4K
10:12 53.12 53.14 53.08 53.09 10.7K
10:13 53.13 53.21 53.13 53.17 13.1K
10:14 53.17 53.28 53.17 53.23 16.2K
10:15 53.28 53.28 53.20 53.27 8.3K
10:16 53.23 53.23 53.12 53.18 167.3K
10:17 53.20 53.21 53.12 53.18 12.2K
10:18 53.17 53.25 53.16 53.20 11.7K
10:19 53.18 53.28 53.18 53.27 7.3K
10:20 53.28 53.35 53.28 53.35 9.1K
10:21 53.38 53.40 53.32 53.32 14.6K
10:22 53.33 53.37 53.31 53.35 8.8K
10:23 53.35 53.35 53.29 53.29 4.0K
10:24 53.28 53.41 53.27 53.37 10.2K
10:25 53.37 53.37 53.25 53.26 9.0K
10:26 53.28 53.35 53.26 53.34 7.7K
10:27 53.34 53.40 53.31 53.40 7.4K
10:28 53.49 53.50 53.41 53.41 9.9K
10:29 53.44 53.44 53.40 53.43 4.4K
10:30 53.39 53.47 53.39 53.39 37.6K
10:31 53.39 53.39 53.33 53.34 5.8K
10:32 53.36 53.40 53.36 53.38 4.1K
10:33 53.47 53.54 53.47 53.53 24.5K
10:34 53.51 53.51 53.45 53.45 9.3K
10:35 53.52 53.57 53.52 53.55 7.0K
10:36 53.52 53.52 53.43 53.43 6.7K
10:37 53.44 53.46 53.36 53.40 8.8K
10:38 53.41 53.41 53.36 53.36 4.6K
10:39 53.34 53.37 53.32 53.33 9.1K
10:40 53.34 53.34 53.26 53.30 4.9K
10:41 53.30 53.35 53.30 53.34 4.9K
10:42 53.32 53.37 53.32 53.37 4.9K
10:43 53.35 53.38 53.35 53.37 4.5K
10:44 53.39 53.39 53.30 53.30 7.5K
10:45 53.30 53.32 53.28 53.31 8.0K
10:46 53.31 53.31 53.20 53.20 6.5K
10:47 53.19 53.19 53.13 53.17 9.5K
10:48 53.15 53.19 53.15 53.19 6.4K
10:49 53.19 53.19 53.12 53.12 5.9K
10:50 53.12 53.12 53.07 53.07 6.5K
10:51 53.05 53.18 53.05 53.15 13.0K
10:52 53.16 53.16 53.02 53.02 7.9K
10:53 53.00 53.01 52.97 53.01 11.4K
10:54 53.01 53.01 52.95 52.96 11.6K
10:55 52.95 52.96 52.94 52.96 11.3K
10:56 52.96 53.04 52.96 53.02 35.0K
10:57 53.03 53.08 53.03 53.04 6.4K
10:58 53.06 53.10 53.06 53.10 5.9K
10:59 53.07 53.08 53.04 53.04 5.9K
11:00 53.05 53.05 53.01 53.02 7.1K
11:01 53.02 53.03 53.00 53.01 9.3K
11:02 52.99 53.01 52.97 53.01 11.9K
11:03 53.01 53.01 52.83 52.83 58.8K
11:04 52.84 52.87 52.81 52.86 16.6K
11:05 52.88 52.88 52.79 52.79 14.1K
11:06 52.77 52.77 52.73 52.73 9.5K
11:07 52.72 52.75 52.72 52.75 4.3K
11:08 52.77 52.84 52.77 52.84 9.5K
11:09 52.83 52.88 52.83 52.88 4.5K
11:10 52.87 52.87 52.83 52.86 11.3K
11:11 52.83 52.84 52.80 52.80 7.2K
11:12 52.84 52.90 52.83 52.89 10.8K
11:13 52.91 52.93 52.91 52.92 4.1K
11:14 52.88 52.93 52.86 52.91 11.1K
11:15 52.93 52.93 52.85 52.85 4.0K
11:16 52.86 52.86 52.82 52.84 9.8K
11:17 52.90 52.98 52.90 52.97 9.7K
11:18 52.98 53.01 52.98 52.99 8.6K
11:19 52.95 52.95 52.91 52.91 7.2K
11:20 52.91 52.97 52.91 52.96 5.7K
11:21 53.01 53.04 52.97 52.97 9.4K
11:22 52.97 52.97 52.94 52.94 4.6K
11:23 52.94 53.14 52.94 53.14 25.7K
11:24 53.14 53.14 53.07 53.12 17.2K
11:25 53.11 53.18 53.11 53.16 7.2K
11:26 53.16 53.17 53.14 53.15 8.1K
11:27 53.15 53.18 53.14 53.18 7.1K
11:28 53.16 53.17 53.11 53.17 21.2K
11:29 53.18 53.20 53.14 53.14 13.8K
11:30 53.13 53.13 53.08 53.10 14.2K
11:31 53.10 53.11 52.96 52.98 10.9K
11:32 52.98 52.98 52.95 52.96 11.6K
11:33 52.96 53.03 52.91 52.91 13.7K
11:34 52.89 52.93 52.88 52.93 9.0K
11:35 52.93 52.95 52.85 52.95 16.8K
11:36 52.94 52.97 52.93 52.97 6.1K
11:37 52.97 53.00 52.97 53.00 5.9K
11:38 53.00 53.04 53.00 53.04 6.1K
11:39 53.04 53.04 52.98 53.01 12.0K
11:40 53.02 53.04 53.02 53.04 11.5K
11:41 53.06 53.06 52.95 52.95 14.3K
11:42 52.97 52.97 52.93 52.95 7.7K
11:43 52.95 52.95 52.90 52.91 12.9K
11:44 52.91 52.93 52.86 52.86 21.1K
11:45 52.86 52.89 52.82 52.84 7.9K
11:46 52.75 52.75 52.67 52.69 30.3K
11:47 52.67 52.71 52.63 52.63 24.2K
11:48 52.61 52.62 52.55 52.58 9.3K
11:49 52.59 52.59 52.54 52.57 9.9K
11:50 52.58 52.59 52.55 52.59 5.8K
11:51 52.60 52.61 52.60 52.61 4.9K
11:52 52.55 52.55 52.50 52.50 7.1K
11:53 52.50 52.51 52.49 52.49 9.7K
11:54 52.48 52.50 52.46 52.50 13.4K
11:55 52.49 52.63 52.49 52.55 13.2K
11:56 52.57 52.58 52.56 52.56 4.5K
11:57 52.58 52.58 52.53 52.53 11.6K
11:58 52.56 52.58 52.52 52.53 4.9K
11:59 52.55 52.59 52.54 52.55 5.3K
12:00 52.56 52.61 52.54 52.61 7.7K
12:01 52.65 52.67 52.58 52.58 1.9K
12:02 52.56 52.56 52.53 52.53 0.0K
12:03 52.44 52.52 52.44 52.52 0.0K
12:04 52.52 52.52 52.43 52.43 0.0K
12:05 52.41 52.43 52.38 52.39 0.0K
12:06 52.41 52.41 52.41 52.41 0.0K
12:07 52.35 52.35 52.21 52.22 303.8K
12:08 52.22 52.46 52.22 52.46 12.1K
12:09 52.49 52.49 52.38 52.40 9.5K
12:10 52.44 52.52 52.42 52.50 15.6K
12:11 52.52 52.55 52.50 52.55 10.0K
12:12 52.53 52.55 52.51 52.52 15.5K
12:13 52.53 52.56 52.53 52.53 4.5K
12:14 52.56 52.56 52.46 52.47 13.8K
12:15 52.48 52.55 52.47 52.54 10.1K
12:16 52.54 52.54 52.49 52.49 8.0K
12:17 52.48 52.48 52.41 52.44 3.5K
12:18 52.46 52.50 52.46 52.50 6.8K
12:19 52.50 52.59 52.50 52.59 52.4K
12:20 52.58 52.61 52.57 52.61 15.3K
12:21 52.61 52.63 52.61 52.63 8.4K
12:22 52.60 52.69 52.60 52.65 10.5K
12:23 52.67 52.79 52.67 52.79 29.7K
12:24 52.79 52.80 52.79 52.80 9.1K
12:25 52.79 52.83 52.79 52.82 15.9K
12:26 52.81 52.85 52.77 52.77 10.2K
12:27 52.77 52.77 52.74 52.74 8.7K
12:28 52.75 52.77 52.75 52.77 4.7K
12:29 52.74 52.74 52.68 52.70 9.8K
12:30 52.69 52.71 52.66 52.71 16.1K
12:31 52.65 52.66 52.59 52.59 19.2K
12:32 52.56 52.56 52.49 52.52 7.1K
12:33 52.49 52.56 52.49 52.56 5.4K
12:34 52.54 52.61 52.54 52.59 10.8K
12:35 52.59 52.75 52.58 52.75 11.8K
12:36 52.75 52.75 52.65 52.69 9.8K
12:37 52.69 52.70 52.67 52.70 7.6K
12:38 52.70 52.70 52.70 52.70 2.6K
12:39 52.67 52.67 52.54 52.54 8.6K
12:40 52.51 52.51 52.49 52.49 5.2K
12:41 52.43 52.43 52.39 52.39 1.7K
12:42 52.42 52.42 52.42 52.42 3.2K
12:43 52.45 52.50 52.45 52.50 5.2K
12:44 52.46 52.48 52.45 52.48 4.0K
12:45 52.48 52.48 52.46 52.46 2.6K
12:46 52.50 52.50 52.45 52.45 2.5K
12:47 52.43 52.43 52.40 52.40 2.3K
12:48 52.44 52.44 52.41 52.41 2.5K
12:49 52.40 52.42 52.39 52.42 4.2K
12:50 52.42 52.42 52.39 52.39 1.1K
12:51 52.41 52.48 52.39 52.48 6.6K
12:52 52.48 52.51 52.48 52.50 3.7K
12:53 52.51 52.53 52.49 52.53 6.0K
12:54 52.54 52.62 52.54 52.61 11.9K
12:55 52.59 52.64 52.59 52.62 7.7K
12:56 52.63 52.63 52.61 52.63 2.9K
12:57 52.63 52.64 52.61 52.64 7.5K
12:58 52.66 52.68 52.61 52.61 12.0K
12:59 52.64 52.64 52.62 52.62 9.4K
13:00 52.62 52.62 52.19 52.37 195.2K
13:01 52.44 52.67 52.44 52.62 51.2K
13:02 52.69 52.84 52.69 52.83 34.6K
13:03 52.81 52.87 52.77 52.79 42.7K
13:04 52.73 52.79 52.73 52.79 20.7K
13:05 52.79 52.84 52.79 52.84 2.6K
13:06 52.84 52.89 52.83 52.86 9.6K
13:07 52.88 53.00 52.88 53.00 21.1K
13:08 53.00 53.00 52.97 52.97 20.1K
13:09 52.99 52.99 52.92 52.94 8.6K
13:10 52.93 53.07 52.93 53.07 12.4K
13:11 53.10 53.14 53.08 53.14 6.2K
13:12 53.15 53.37 53.15 53.37 26.1K
13:13 53.40 53.43 53.36 53.41 10.4K
13:14 53.46 53.46 53.31 53.33 36.9K
13:15 53.33 53.36 53.27 53.33 20.6K
13:16 53.32 53.33 53.32 53.33 3.0K
13:17 53.30 53.35 53.30 53.35 16.1K
13:18 53.35 53.36 53.34 53.36 5.2K
13:19 53.36 53.36 53.24 53.30 30.4K
13:20 53.33 53.33 53.26 53.26 8.6K
13:21 53.22 53.22 53.19 53.21 12.4K
13:22 53.21 53.21 53.16 53.16 12.3K
13:23 53.10 53.14 53.10 53.10 3.5K
13:24 53.10 53.12 53.10 53.11 4.6K
13:25 53.11 53.17 53.11 53.16 8.2K
13:26 53.11 53.12 53.05 53.08 12.6K
13:27 53.07 53.10 53.04 53.04 9.8K
13:28 53.03 53.05 53.03 53.05 18.2K
13:29 53.06 53.19 53.06 53.15 8.2K
13:30 53.14 53.14 53.11 53.11 6.4K
13:31 53.11 53.11 53.11 53.11 3.1K
13:32 53.09 53.11 53.09 53.11 3.0K
13:33 53.11 53.15 53.11 53.14 3.9K
13:34 53.11 53.12 53.09 53.09 8.3K
13:35 53.10 53.10 53.05 53.05 5.6K
13:36 53.02 53.03 53.00 53.03 11.7K
13:37 53.05 53.06 53.04 53.04 6.6K
13:38 53.01 53.01 52.98 52.98 5.8K
13:39 52.99 53.04 52.99 53.02 13.2K
13:40 53.05 53.15 53.05 53.15 21.0K
13:41 53.12 53.12 53.11 53.11 1.5K
13:42 53.11 53.11 53.05 53.09 10.3K
13:43 53.08 53.09 53.05 53.05 4.6K
13:44 53.08 53.10 53.07 53.10 7.7K
13:45 53.12 53.14 53.12 53.14 2.8K
13:46 53.17 53.18 53.15 53.18 8.8K
13:47 53.18 53.18 53.14 53.16 7.3K
13:48 53.17 53.22 53.16 53.19 9.3K
13:49 53.19 53.20 53.19 53.20 3.8K
13:50 53.18 53.20 53.18 53.20 5.3K
13:51 53.22 53.27 53.18 53.26 57.2K
13:52 53.27 53.29 53.24 53.25 10.0K
13:53 53.25 53.25 53.17 53.19 8.6K
13:54 53.17 53.17 53.17 53.17 1.3K
13:55 53.15 53.15 53.09 53.09 8.2K
13:56 53.09 53.12 53.09 53.09 10.6K
13:57 53.10 53.10 53.10 53.10 1.9K
13:58 53.10 53.13 53.10 53.13 4.8K
13:59 53.13 53.16 53.13 53.16 5.1K
14:00 53.16 53.20 53.16 53.18 11.0K
14:01 53.22 53.30 53.21 53.30 25.0K
14:02 53.32 53.36 53.32 53.33 10.1K
14:03 53.33 53.34 53.26 53.26 12.0K
14:04 53.26 53.27 53.23 53.23 7.1K
14:05 53.25 53.25 53.23 53.23 9.5K
14:06 53.23 53.23 53.20 53.20 6.5K
14:07 53.17 53.20 53.16 53.16 7.4K
14:08 53.16 53.18 53.16 53.18 4.6K
14:09 53.16 53.18 53.16 53.18 4.7K
14:10 53.11 53.12 53.10 53.10 6.3K
14:11 53.10 53.10 53.10 53.10 2.7K
14:12 53.09 53.09 53.05 53.05 7.1K
14:13 53.06 53.10 53.06 53.08 7.4K
14:14 53.12 53.23 53.12 53.23 14.8K
14:15 53.24 53.27 53.24 53.26 12.0K
14:16 53.27 53.39 53.27 53.34 20.7K
14:17 53.36 53.38 53.33 53.36 6.6K
14:18 53.33 53.34 53.31 53.31 7.3K
14:19 53.32 53.34 53.32 53.34 10.9K
14:20 53.34 53.35 53.21 53.21 18.0K
14:21 53.19 53.21 53.17 53.18 6.5K
14:22 53.17 53.20 53.17 53.20 4.5K
14:23 53.20 53.22 53.20 53.22 4.8K
14:24 53.21 53.21 53.20 53.21 6.2K
14:25 53.24 53.24 53.19 53.19 5.7K
14:26 53.20 53.21 53.13 53.17 8.5K
14:27 53.18 53.18 53.18 53.18 2.9K
14:28 53.17 53.20 53.16 53.20 4.9K
14:29 53.19 53.19 53.15 53.17 6.8K
14:30 53.17 53.19 53.16 53.19 4.9K
14:31 53.16 53.16 53.11 53.14 16.7K
14:32 53.13 53.18 53.12 53.18 10.2K
14:33 53.18 53.23 53.18 53.23 4.6K
14:34 53.25 53.25 53.21 53.23 8.4K
14:35 53.21 53.22 53.20 53.22 7.0K
14:36 53.23 53.23 53.19 53.22 12.5K
14:37 53.22 53.23 53.21 53.21 4.1K
14:38 53.20 53.20 53.17 53.17 11.0K
14:39 53.18 53.19 53.15 53.15 8.2K
14:40 53.15 53.19 53.15 53.17 8.4K
14:41 53.15 53.16 53.12 53.12 4.9K
14:42 53.14 53.14 53.13 53.13 3.3K
14:43 53.13 53.14 53.13 53.14 3.3K
14:44 53.13 53.13 53.07 53.07 8.2K
14:45 53.07 53.09 53.03 53.03 8.5K
14:46 53.03 53.05 53.01 53.01 4.5K
14:47 52.99 52.99 52.97 52.97 2.7K
14:48 52.96 52.96 52.88 52.88 7.0K
14:49 52.86 52.87 52.85 52.86 6.9K
14:50 52.84 52.88 52.84 52.87 7.2K
14:51 52.87 52.87 52.83 52.83 6.7K
14:52 52.83 52.84 52.83 52.83 5.8K
14:53 52.86 52.88 52.86 52.88 4.6K
14:54 52.90 52.90 52.88 52.88 3.4K
14:55 52.86 52.90 52.86 52.90 10.4K
14:56 52.90 52.96 52.90 52.96 8.4K
14:57 52.94 52.98 52.94 52.98 3.8K
14:58 52.98 52.98 52.93 52.95 7.9K
14:59 52.96 53.03 52.96 52.98 10.1K
15:00 53.01 53.04 52.96 52.96 12.1K
15:01 52.93 52.96 52.93 52.94 6.2K
15:02 52.94 52.94 52.93 52.93 3.0K
15:03 52.93 52.93 52.92 52.92 7.8K
15:04 52.93 52.93 52.89 52.89 4.8K
15:05 52.90 52.97 52.90 52.94 11.3K
15:06 52.94 52.94 52.92 52.92 4.2K
15:07 52.91 52.93 52.90 52.90 9.2K
15:08 52.91 52.91 52.83 52.85 6.3K
15:09 52.83 52.86 52.81 52.86 10.6K
15:10 52.88 52.88 52.82 52.82 9.2K
15:11 52.83 52.83 52.76 52.76 7.5K
15:12 52.78 52.78 52.73 52.73 6.1K
15:13 52.73 52.75 52.71 52.73 11.0K
15:14 52.74 52.77 52.73 52.77 6.1K
15:15 52.77 52.84 52.76 52.84 9.3K
15:16 52.84 52.94 52.84 52.90 18.1K
15:17 52.89 52.96 52.87 52.95 13.2K
15:18 52.96 53.00 52.96 52.99 12.8K
15:19 52.99 53.01 52.93 52.98 19.4K
15:20 52.95 52.95 52.91 52.95 9.9K
15:21 52.95 52.98 52.95 52.95 18.1K
15:22 52.98 53.06 52.96 52.96 66.4K
15:23 52.95 53.01 52.94 53.01 12.3K
15:24 52.99 53.02 52.98 53.02 15.4K
15:25 53.03 53.04 52.95 52.95 20.5K
15:26 52.94 52.96 52.92 52.96 11.8K
15:27 52.96 52.96 52.93 52.93 17.1K
15:28 52.93 52.94 52.93 52.94 9.3K
15:29 52.93 52.94 52.90 52.90 18.3K
15:30 52.89 52.93 52.87 52.87 19.6K
15:31 52.87 52.87 52.84 52.87 15.0K
15:32 52.87 52.89 52.87 52.87 41.1K
15:33 52.88 52.92 52.88 52.92 10.5K
15:34 52.92 52.93 52.85 52.85 17.0K
15:35 52.85 52.90 52.85 52.88 18.3K
15:36 52.88 52.89 52.85 52.85 18.2K
15:37 52.83 52.88 52.83 52.85 10.3K
15:38 52.85 52.85 52.80 52.81 19.0K
15:39 52.81 52.81 52.79 52.80 15.9K
15:40 52.79 52.81 52.78 52.80 11.8K
15:41 52.83 52.92 52.82 52.92 26.8K
15:42 52.93 52.94 52.92 52.94 15.5K
15:43 52.95 52.99 52.95 52.98 74.0K
15:44 52.96 52.96 52.94 52.95 24.6K
15:45 52.94 52.96 52.92 52.96 25.9K
15:46 52.96 52.99 52.96 52.99 25.9K
15:47 53.00 53.03 52.99 52.99 53.8K
15:48 52.99 53.03 52.93 52.93 40.0K
15:49 52.95 52.99 52.94 52.97 51.6K
15:50 53.03 53.08 52.95 52.97 85.2K
15:51 52.99 53.00 52.94 52.94 46.7K
15:52 52.94 53.02 52.94 52.97 45.8K
15:53 53.01 53.03 53.00 53.01 58.1K
15:54 53.03 53.05 52.95 52.95 64.7K
15:55 52.97 53.01 52.95 52.98 68.9K
15:56 52.99 52.99 52.93 52.94 50.8K
15:57 52.97 52.98 52.93 52.96 95.7K
15:58 52.94 52.98 52.94 52.94 78.7K
15:59 52.94 52.96 52.89 52.93 1,134.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles