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 51.59 51.75 51.59 51.74 41.7K
09:31 51.57 51.70 51.57 51.70 5.5K
09:32 51.62 51.78 51.62 51.77 3.3K
09:33 51.83 51.83 51.83 51.83 0.6K
09:34 51.78 51.78 51.73 51.73 4.7K
09:35 51.74 51.74 51.63 51.74 1.9K
09:36 51.74 51.88 51.74 51.88 4.5K
09:37 51.94 52.05 51.94 52.05 7.3K
09:38 52.06 52.06 52.02 52.04 2.8K
09:39 52.06 52.12 52.06 52.10 3.4K
09:40 52.10 52.29 52.10 52.25 8.2K
09:41 52.25 52.25 52.12 52.22 4.5K
09:42 52.27 52.32 52.13 52.13 18.4K
09:43 52.14 52.14 52.00 52.00 2.6K
09:44 52.00 52.07 52.00 52.07 5.4K
09:45 51.97 52.06 51.97 52.06 6.2K
09:46 52.06 52.07 52.06 52.07 6.4K
09:47 52.07 52.08 51.92 51.92 9.1K
09:48 51.98 52.00 51.95 52.00 3.5K
09:49 51.99 51.99 51.99 51.99 1.2K
09:50 51.91 51.92 51.91 51.91 1.5K
09:51 51.91 51.91 51.91 51.91 0.4K
09:52 51.90 51.95 51.90 51.95 3.9K
09:53 51.90 51.90 51.89 51.89 3.2K
09:54 51.89 52.10 51.89 52.04 17.5K
09:55 52.08 52.08 51.95 52.00 14.5K
09:56 51.99 52.04 51.96 51.96 1.7K
09:57 52.07 52.07 52.04 52.04 5.9K
09:58 52.04 52.04 51.97 51.97 2.3K
09:59 51.87 51.90 51.86 51.90 4.9K
10:00 51.91 51.91 51.78 51.79 4.9K
10:01 51.79 51.88 51.79 51.88 5.3K
10:02 51.87 51.88 51.79 51.79 3.4K
10:03 51.80 51.85 51.80 51.84 1.6K
10:04 51.84 51.84 51.74 51.78 3.2K
10:05 51.78 51.79 51.78 51.79 4.0K
10:06 51.74 51.83 51.73 51.83 5.3K
10:07 51.83 51.83 51.83 51.83 2.6K
10:08 51.79 51.80 51.79 51.80 1.4K
10:09 51.79 51.85 51.75 51.75 6.3K
10:10 51.69 51.72 51.69 51.71 5.8K
10:11 51.68 51.68 51.61 51.61 3.8K
10:12 51.63 51.63 51.60 51.60 2.7K
10:13 51.60 51.63 51.60 51.63 2.2K
10:14 51.60 51.66 51.59 51.66 6.4K
10:15 51.67 51.67 51.67 51.67 1.5K
10:16 51.64 51.65 51.64 51.65 3.0K
10:17 51.65 51.68 51.65 51.67 4.3K
10:18 51.69 51.69 51.66 51.68 4.1K
10:19 51.68 51.68 51.66 51.68 2.0K
10:20 51.63 51.65 51.63 51.65 4.6K
10:21 51.70 51.70 51.70 51.70 0.5K
10:22 51.67 51.69 51.64 51.68 1.6K
10:23 51.68 51.68 51.62 51.62 4.0K
10:25 51.72 51.72 51.71 51.71 2.2K
10:26 51.75 51.76 51.74 51.74 3.0K
10:27 51.74 51.75 51.72 51.75 2.5K
10:28 51.75 51.75 51.71 51.74 2.7K
10:30 51.76 51.76 51.75 51.75 3.4K
10:31 51.77 51.82 51.77 51.82 7.1K
10:32 51.80 51.87 51.80 51.87 8.8K
10:33 51.86 51.90 51.86 51.90 4.5K
10:34 51.91 51.95 51.89 51.95 8.9K
10:35 51.97 51.99 51.96 51.99 4.5K
10:36 51.99 52.09 51.99 52.00 25.5K
10:37 51.98 52.06 51.98 52.05 3.8K
10:38 52.05 52.05 52.00 52.01 8.6K
10:39 52.01 52.01 51.99 51.99 1.3K
10:40 51.98 52.00 51.98 51.99 15.9K
10:41 52.01 52.12 52.01 52.12 7.2K
10:42 52.14 52.31 52.14 52.29 5.6K
10:43 52.29 52.29 52.15 52.15 7.5K
10:44 52.17 52.17 52.11 52.11 5.4K
10:45 52.10 52.10 52.06 52.08 6.1K
10:46 52.09 52.21 52.09 52.21 2.7K
10:47 52.21 52.24 52.21 52.23 4.1K
10:48 52.19 52.22 52.16 52.21 11.2K
10:49 52.20 52.27 52.20 52.23 7.4K
10:50 52.23 52.25 52.23 52.25 7.4K
10:51 52.26 52.26 52.20 52.20 3.4K
10:52 52.21 52.26 52.21 52.26 6.1K
10:53 52.24 52.24 52.20 52.20 3.6K
10:54 52.20 52.28 52.20 52.26 23.5K
10:55 52.26 52.26 52.26 52.26 2.1K
10:56 52.22 52.26 52.21 52.26 6.8K
10:57 52.28 52.33 52.28 52.32 9.9K
10:58 52.31 52.31 52.29 52.29 2.4K
10:59 52.31 52.31 52.28 52.29 4.2K
11:00 52.28 52.28 52.20 52.20 4.6K
11:01 52.20 52.20 52.11 52.11 6.1K
11:02 52.11 52.17 52.07 52.16 21.4K
11:03 52.16 52.16 52.11 52.11 4.0K
11:04 52.12 52.17 52.11 52.12 6.3K
11:05 52.09 52.09 52.09 52.09 1.5K
11:06 52.01 52.01 51.98 51.98 3.3K
11:07 51.99 52.01 51.97 51.97 2.0K
11:08 51.95 51.96 51.95 51.96 1.4K
11:09 51.95 52.00 51.95 51.99 3.5K
11:10 52.02 52.02 51.91 51.91 5.9K
11:11 51.96 51.96 51.94 51.94 2.4K
11:12 51.98 52.01 51.98 52.01 2.9K
11:14 52.02 52.04 52.02 52.04 2.8K
11:15 52.00 52.00 51.98 51.98 2.5K
11:16 51.96 51.98 51.96 51.98 0.6K
11:17 51.94 51.94 51.93 51.93 0.8K
11:18 51.92 51.95 51.92 51.94 2.0K
11:19 51.92 51.94 51.92 51.94 1.0K
11:20 51.91 51.91 51.90 51.90 3.1K
11:21 51.82 51.89 51.82 51.89 2.9K
11:22 51.89 51.89 51.89 51.89 0.4K
11:23 51.95 51.95 51.95 51.95 10.7K
11:24 51.96 51.97 51.95 51.96 60.7K
11:25 51.97 52.03 51.94 52.03 4.7K
11:26 52.02 52.09 52.02 52.09 6.4K
11:27 52.09 52.09 52.06 52.06 1.0K
11:28 52.11 52.11 52.04 52.04 1.4K
11:29 52.01 52.02 52.00 52.02 2.5K
11:30 52.00 52.10 51.99 52.10 6.9K
11:31 52.10 52.10 52.10 52.10 0.6K
11:32 52.11 52.19 52.11 52.19 4.0K
11:33 52.19 52.19 52.15 52.15 1.9K
11:34 52.17 52.20 52.17 52.20 1.8K
11:35 52.20 52.20 52.16 52.16 3.7K
11:37 52.14 52.14 52.14 52.14 0.4K
11:38 52.12 52.12 52.12 52.12 11.3K
11:39 52.06 52.18 52.06 52.18 4.6K
11:40 52.16 52.16 52.16 52.16 1.1K
11:41 52.19 52.19 52.17 52.17 0.9K
11:42 52.17 52.17 52.13 52.13 1.2K
11:43 52.14 52.17 52.14 52.15 1.2K
11:44 52.17 52.17 52.17 52.17 0.4K
11:45 52.17 52.17 52.13 52.15 4.4K
11:46 52.17 52.17 52.13 52.13 3.4K
11:48 52.14 52.15 52.09 52.09 7.0K
11:49 52.10 52.10 52.08 52.10 1.0K
11:50 52.12 52.18 52.12 52.17 4.6K
11:51 52.11 52.11 52.11 52.11 1.9K
11:53 52.12 52.14 52.12 52.14 3.4K
11:54 52.13 52.13 52.13 52.13 1.2K
11:55 52.11 52.11 52.03 52.05 3.2K
11:56 52.03 52.03 51.98 51.98 7.1K
11:57 51.95 51.95 51.93 51.93 3.5K
11:58 51.92 51.92 51.92 51.92 0.6K
11:59 51.94 51.96 51.93 51.96 7.6K
12:00 51.96 51.96 51.92 51.93 3.3K
12:02 51.94 51.94 51.91 51.93 8.6K
12:03 51.90 51.90 51.88 51.88 0.5K
12:04 51.93 51.95 51.92 51.92 2.5K
12:05 51.93 51.93 51.93 51.93 0.8K
12:06 51.88 51.88 51.85 51.86 1.7K
12:07 51.87 51.89 51.87 51.89 2.7K
12:08 51.92 51.92 51.89 51.89 1.1K
12:09 51.88 51.88 51.86 51.86 0.9K
12:10 51.83 51.83 51.83 51.83 0.9K
12:11 51.83 51.83 51.81 51.81 1.2K
12:12 51.80 51.80 51.77 51.77 3.8K
12:13 51.76 51.77 51.76 51.77 1.7K
12:14 51.76 51.76 51.72 51.72 1.5K
12:15 51.70 51.74 51.70 51.74 2.5K
12:16 51.76 51.76 51.73 51.76 10.1K
12:17 51.76 51.78 51.74 51.74 2.8K
12:18 51.70 51.72 51.70 51.70 8.8K
12:19 51.69 51.69 51.65 51.67 6.7K
12:20 51.65 51.73 51.65 51.73 2.7K
12:21 51.72 51.72 51.70 51.71 2.5K
12:22 51.72 51.72 51.71 51.72 1.4K
12:23 51.71 51.71 51.69 51.69 1.1K
12:24 51.72 51.74 51.72 51.74 0.5K
12:25 51.75 51.76 51.75 51.76 3.2K
12:26 51.78 51.78 51.72 51.72 3.3K
12:27 51.74 51.74 51.74 51.74 0.5K
12:28 51.75 51.78 51.75 51.78 1.9K
12:29 51.78 51.78 51.77 51.77 0.8K
12:30 51.77 51.78 51.77 51.78 1.0K
12:31 51.76 51.76 51.74 51.74 2.5K
12:32 51.72 51.72 51.70 51.70 1.7K
12:33 51.71 51.71 51.71 51.71 1.7K
12:34 51.68 51.68 51.68 51.68 1.0K
12:35 51.68 51.68 51.68 51.68 1.5K
12:36 51.72 51.80 51.72 51.80 12.7K
12:37 51.84 51.87 51.84 51.85 8.8K
12:38 51.87 51.89 51.87 51.89 2.3K
12:39 51.90 51.90 51.86 51.86 3.3K
12:40 51.76 51.76 51.75 51.75 0.3K
12:41 51.77 51.77 51.77 51.77 0.8K
12:42 51.81 51.91 51.81 51.91 2.5K
12:43 51.93 51.93 51.92 51.92 2.0K
12:44 51.92 51.92 51.92 51.92 1.0K
12:45 51.88 51.88 51.83 51.85 2.5K
12:46 51.85 51.85 51.82 51.85 1.2K
12:47 51.79 51.82 51.79 51.82 3.4K
12:48 51.82 51.85 51.82 51.84 1.8K
12:49 51.88 51.88 51.86 51.86 0.5K
12:50 51.86 51.93 51.86 51.93 4.8K
12:51 51.90 51.90 51.90 51.90 1.1K
12:52 51.88 51.92 51.88 51.92 11.9K
12:53 51.92 51.92 51.87 51.87 1.8K
12:54 51.83 51.84 51.83 51.84 3.9K
12:55 51.85 51.85 51.85 51.85 1.4K
12:56 51.84 51.84 51.84 51.84 1.3K
12:57 51.81 51.81 51.81 51.81 0.9K
12:58 51.76 51.76 51.76 51.76 0.7K
12:59 51.77 51.77 51.77 51.77 1.9K
13:00 51.79 51.81 51.79 51.81 4.0K
13:01 51.80 51.80 51.74 51.74 3.6K
13:02 51.75 51.75 51.75 51.75 1.2K
13:03 51.74 51.77 51.74 51.77 2.5K
13:04 51.76 51.76 51.76 51.76 0.7K
13:05 51.77 51.77 51.75 51.76 8.2K
13:06 51.75 51.75 51.73 51.73 0.6K
13:07 51.73 51.74 51.71 51.72 4.1K
13:08 51.72 51.72 51.69 51.69 1.7K
13:09 51.69 51.70 51.68 51.69 3.3K
13:10 51.67 51.69 51.67 51.67 3.7K
13:11 51.67 51.70 51.67 51.69 0.4K
13:12 51.70 51.70 51.70 51.70 0.6K
13:13 51.72 51.73 51.72 51.73 3.8K
13:14 51.73 51.76 51.73 51.76 3.9K
13:15 51.74 51.76 51.74 51.76 3.5K
13:16 51.77 51.79 51.77 51.79 3.9K
13:17 51.79 51.80 51.78 51.79 2.7K
13:18 51.75 51.76 51.73 51.73 4.6K
13:19 51.72 51.72 51.71 51.72 2.5K
13:20 51.71 51.73 51.71 51.73 3.2K
13:21 51.74 51.74 51.69 51.69 7.6K
13:22 51.70 51.70 51.67 51.67 1.4K
13:23 51.68 51.71 51.68 51.69 3.1K
13:24 51.70 51.72 51.70 51.72 5.2K
13:25 51.72 51.72 51.72 51.72 4.5K
13:26 51.71 51.85 51.71 51.85 68.2K
13:27 51.89 51.89 51.80 51.84 14.7K
13:28 51.86 51.89 51.86 51.89 1.5K
13:29 51.88 51.88 51.83 51.83 3.4K
13:30 51.82 51.82 51.82 51.82 3.0K
13:31 51.85 51.85 51.85 51.85 3.8K
13:33 51.84 51.85 51.84 51.85 2.4K
13:34 51.85 51.86 51.85 51.86 1.0K
13:35 51.84 51.85 51.81 51.81 4.0K
13:36 51.83 51.87 51.83 51.87 9.9K
13:37 51.93 51.93 51.93 51.93 1.6K
13:38 51.93 51.93 51.93 51.93 1.2K
13:39 51.91 51.91 51.91 51.91 0.3K
13:40 51.89 51.89 51.89 51.89 2.7K
13:42 51.88 51.89 51.88 51.89 2.8K
13:43 51.90 51.90 51.90 51.90 0.5K
13:44 51.93 51.95 51.93 51.95 1.9K
13:45 51.87 51.88 51.87 51.88 4.9K
13:46 51.89 51.91 51.89 51.89 2.8K
13:48 51.88 51.88 51.88 51.88 0.4K
13:49 51.89 51.89 51.89 51.89 2.8K
13:50 51.89 51.89 51.88 51.88 1.9K
13:51 51.88 51.88 51.87 51.87 1.0K
13:52 51.87 51.88 51.87 51.88 0.8K
13:53 51.88 51.88 51.88 51.88 3.1K
13:54 51.88 51.88 51.87 51.87 3.7K
13:55 51.84 51.91 51.82 51.91 25.4K
13:56 51.91 51.91 51.88 51.90 11.0K
13:57 51.90 51.97 51.90 51.97 7.3K
13:58 51.99 52.04 51.99 52.04 3.5K
13:59 52.04 52.04 52.00 52.03 3.6K
14:00 52.12 52.32 52.12 52.24 16.2K
14:01 52.25 52.28 52.20 52.25 19.0K
14:02 52.31 52.58 52.31 52.58 14.6K
14:03 52.59 52.65 52.59 52.62 4.3K
14:04 52.75 52.78 52.71 52.78 7.5K
14:05 52.77 52.87 52.75 52.87 7.8K
14:06 52.87 52.89 52.65 52.67 17.0K
14:07 52.63 52.72 52.63 52.71 18.3K
14:08 52.75 52.77 52.72 52.77 6.3K
14:09 52.84 52.84 52.74 52.74 6.5K
14:10 52.71 52.79 52.64 52.71 9.6K
14:11 52.73 52.86 52.73 52.75 7.1K
14:12 52.76 52.79 52.57 52.57 5.2K
14:13 52.55 52.55 52.37 52.37 8.6K
14:14 52.41 52.41 52.32 52.34 6.3K
14:15 52.24 52.34 52.18 52.34 13.0K
14:16 52.37 52.46 52.34 52.44 4.9K
14:17 52.47 52.56 52.39 52.39 6.3K
14:18 52.43 52.53 52.42 52.42 4.4K
14:19 52.48 52.48 52.31 52.33 15.1K
14:20 52.28 52.36 52.15 52.26 14.9K
14:21 52.26 52.27 52.07 52.27 11.2K
14:22 52.30 52.54 52.30 52.48 6.9K
14:23 52.43 52.63 52.43 52.63 2.9K
14:24 52.53 52.54 52.53 52.54 4.1K
14:25 52.43 52.54 52.39 52.50 8.1K
14:26 52.47 52.54 52.47 52.51 2.4K
14:27 52.47 52.49 52.42 52.49 3.2K
14:28 52.57 52.57 52.53 52.56 2.7K
14:29 52.53 52.59 52.50 52.54 10.5K
14:30 52.54 52.57 52.39 52.39 5.2K
14:31 52.37 52.41 52.22 52.22 12.0K
14:32 52.19 52.19 51.98 51.98 8.7K
14:33 51.99 52.09 51.96 52.09 7.6K
14:34 52.10 52.10 52.06 52.10 6.7K
14:35 52.02 52.19 51.90 52.19 8.6K
14:36 52.21 52.27 52.10 52.10 7.3K
14:37 52.06 52.06 51.92 52.05 8.6K
14:38 52.02 52.09 51.95 52.07 10.6K
14:39 52.04 52.04 51.77 51.77 12.7K
14:40 51.83 52.06 51.80 51.95 16.0K
14:41 51.91 52.02 51.88 51.88 12.9K
14:42 51.83 51.83 51.68 51.68 12.0K
14:43 51.73 51.79 51.62 51.79 12.0K
14:44 51.83 51.83 51.76 51.77 4.5K
14:45 51.71 51.71 51.60 51.61 13.2K
14:46 51.58 51.58 51.44 51.50 49.8K
14:47 51.47 51.74 51.46 51.72 20.0K
14:48 51.72 51.96 51.65 51.96 7.9K
14:49 51.92 51.92 51.73 51.80 19.0K
14:50 51.70 51.86 51.70 51.71 15.2K
14:51 51.66 51.66 51.53 51.56 9.0K
14:52 51.55 51.55 51.36 51.36 8.7K
14:53 51.36 51.36 51.31 51.32 4.0K
14:54 51.26 51.39 51.25 51.37 12.4K
14:55 51.42 51.65 51.42 51.65 12.3K
14:56 51.65 51.83 51.65 51.72 7.5K
14:57 51.79 51.87 51.73 51.73 7.1K
14:58 51.84 51.87 51.81 51.81 3.7K
14:59 51.78 51.94 51.78 51.89 10.9K
15:00 51.87 52.04 51.84 51.86 10.8K
15:01 51.82 51.97 51.72 51.94 8.8K
15:02 52.04 52.04 51.97 51.97 11.7K
15:03 51.86 51.86 51.82 51.83 10.9K
15:04 51.83 51.92 51.83 51.88 8.3K
15:05 51.90 51.96 51.89 51.96 9.4K
15:06 52.04 52.04 51.93 52.04 6.8K
15:07 52.08 52.12 52.04 52.07 5.4K
15:08 52.11 52.16 52.11 52.14 7.6K
15:09 52.11 52.11 51.87 51.91 14.4K
15:10 51.98 52.12 51.98 52.01 7.7K
15:11 51.99 51.99 51.83 51.87 6.2K
15:12 51.85 51.86 51.76 51.81 13.2K
15:13 51.79 51.79 51.73 51.74 5.1K
15:14 51.69 51.71 51.65 51.66 6.8K
15:15 51.73 51.90 51.73 51.90 16.9K
15:16 51.92 52.12 51.90 52.12 10.2K
15:17 52.03 52.10 52.02 52.02 7.9K
15:18 52.03 52.06 51.88 51.88 6.9K
15:19 51.82 51.90 51.82 51.90 5.9K
15:20 51.87 51.94 51.82 51.93 10.7K
15:21 51.92 52.00 51.92 51.95 7.0K
15:22 51.90 51.98 51.87 51.90 7.7K
15:23 51.87 51.98 51.86 51.97 7.4K
15:24 51.97 52.08 51.97 52.08 6.6K
15:25 52.05 52.16 52.04 52.04 34.9K
15:26 52.04 52.14 52.04 52.14 13.3K
15:27 52.10 52.10 52.04 52.09 15.8K
15:28 52.10 52.10 52.05 52.10 5.1K
15:29 52.10 52.10 52.01 52.01 6.7K
15:30 52.00 52.00 51.84 51.84 16.4K
15:31 51.84 51.85 51.77 51.77 17.7K
15:32 51.81 51.83 51.74 51.83 10.7K
15:33 51.79 51.85 51.78 51.85 15.0K
15:34 51.85 51.85 51.76 51.85 12.6K
15:35 51.88 51.96 51.88 51.96 14.2K
15:36 51.97 52.00 51.92 51.95 28.8K
15:37 51.95 51.96 51.85 51.85 17.5K
15:38 51.84 51.86 51.79 51.83 21.5K
15:39 51.82 51.87 51.79 51.79 16.5K
15:40 51.77 51.81 51.73 51.81 13.5K
15:41 51.79 51.86 51.79 51.83 16.5K
15:42 51.83 51.92 51.83 51.92 15.3K
15:43 51.92 51.92 51.89 51.89 13.7K
15:44 51.92 51.92 51.84 51.85 16.2K
15:45 51.85 51.87 51.80 51.80 25.4K
15:46 51.78 51.81 51.76 51.81 9.4K
15:47 51.80 51.90 51.80 51.90 28.5K
15:48 51.94 51.94 51.84 51.87 19.9K
15:49 51.84 51.88 51.83 51.88 17.5K
15:50 51.90 51.96 51.80 51.94 34.2K
15:51 51.96 51.96 51.80 51.80 17.0K
15:52 51.79 51.83 51.77 51.83 23.0K
15:53 51.82 51.87 51.82 51.85 18.4K
15:54 51.89 52.06 51.88 52.06 44.4K
15:55 52.11 52.14 51.94 51.95 44.6K
15:56 52.00 52.00 51.82 51.83 41.0K
15:57 51.87 51.91 51.83 51.83 38.6K
15:58 51.88 51.92 51.84 51.86 104.8K
15:59 51.88 51.95 51.81 51.94 723.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles