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 53.07 53.11 52.77 52.77 733.6K
09:31 53.03 53.03 52.97 52.97 2.6K
09:32 52.79 52.79 52.79 52.79 1.6K
09:33 52.72 52.72 52.72 52.72 2.1K
09:34 52.78 52.92 52.78 52.92 1.5K
09:35 52.91 52.91 52.70 52.70 4.4K
09:36 52.54 52.54 52.51 52.51 1.7K
09:37 52.47 52.47 52.47 52.47 0.6K
09:38 52.46 52.46 52.41 52.41 4.3K
09:39 52.31 52.31 52.22 52.27 34.1K
09:40 52.25 52.44 52.25 52.44 3.5K
09:41 52.38 52.44 52.34 52.34 6.9K
09:42 52.49 52.49 52.45 52.45 3.8K
09:43 52.55 52.55 52.55 52.55 2.2K
09:44 52.55 52.55 52.48 52.53 2.9K
09:45 52.41 52.47 52.29 52.47 12.0K
09:46 52.43 52.49 52.38 52.49 3.4K
09:47 52.53 52.60 52.47 52.58 3.2K
09:48 52.62 52.62 52.54 52.56 2.9K
09:49 52.63 52.63 52.63 52.63 1.3K
09:50 52.55 52.60 52.50 52.55 6.2K
09:51 52.40 52.43 52.34 52.40 5.5K
09:52 52.34 52.49 52.34 52.49 3.8K
09:53 52.50 52.53 52.39 52.53 5.4K
09:54 52.61 52.61 52.40 52.40 5.2K
09:55 52.41 52.41 52.22 52.27 5.2K
09:56 52.29 52.34 52.29 52.33 8.5K
09:57 52.27 52.38 52.26 52.38 3.0K
09:58 52.32 52.32 52.26 52.32 3.5K
09:59 52.26 52.32 52.26 52.28 5.8K
10:00 52.28 52.33 52.19 52.20 6.0K
10:01 52.27 52.27 52.21 52.21 1.7K
10:02 52.29 52.35 52.25 52.34 4.3K
10:03 52.30 52.43 52.30 52.42 3.0K
10:04 52.40 52.50 52.40 52.46 3.3K
10:05 52.42 52.50 52.38 52.41 15.8K
10:06 52.48 52.52 52.42 52.48 4.6K
10:07 52.50 52.58 52.50 52.50 8.1K
10:08 52.53 52.61 52.53 52.61 6.0K
10:09 52.65 52.69 52.59 52.69 3.8K
10:10 52.68 52.71 52.63 52.71 6.7K
10:11 52.67 52.72 52.65 52.65 5.4K
10:12 52.65 52.65 52.59 52.59 8.9K
10:13 52.59 52.59 52.54 52.57 4.2K
10:14 52.54 52.54 52.43 52.47 7.6K
10:15 52.51 52.51 52.43 52.43 6.4K
10:16 52.51 52.53 52.51 52.53 3.5K
10:17 52.50 52.65 52.50 52.64 9.9K
10:18 52.65 52.75 52.65 52.75 4.8K
10:19 52.68 52.68 52.54 52.55 11.3K
10:20 52.57 52.57 52.43 52.43 14.4K
10:21 52.43 52.43 52.36 52.38 9.0K
10:22 52.37 52.46 52.37 52.46 7.1K
10:23 52.49 52.53 52.48 52.48 3.6K
10:24 52.50 52.50 52.50 52.50 1.1K
10:25 52.50 52.51 52.49 52.50 3.3K
10:26 52.47 52.56 52.47 52.56 6.3K
10:27 52.56 52.65 52.56 52.65 4.0K
10:28 52.64 52.69 52.64 52.69 1.8K
10:29 52.70 52.79 52.70 52.79 7.5K
10:30 52.81 52.81 52.76 52.77 7.0K
10:31 52.77 52.81 52.74 52.81 8.6K
10:32 52.80 52.80 52.79 52.79 4.3K
10:33 52.79 52.83 52.78 52.81 4.0K
10:34 52.81 52.81 52.78 52.81 2.4K
10:35 52.85 52.85 52.80 52.84 3.4K
10:36 52.85 52.86 52.85 52.86 4.3K
10:37 52.87 52.89 52.87 52.89 2.2K
10:38 52.84 52.87 52.84 52.87 5.0K
10:39 52.87 52.87 52.80 52.80 5.7K
10:40 52.81 52.82 52.72 52.72 6.1K
10:41 52.75 52.75 52.64 52.69 10.0K
10:42 52.70 52.75 52.66 52.69 5.1K
10:43 52.68 52.70 52.68 52.69 1.1K
10:44 52.67 52.67 52.66 52.66 3.5K
10:45 52.68 52.78 52.68 52.78 3.3K
10:46 52.81 52.81 52.75 52.79 6.5K
10:47 52.77 52.78 52.75 52.76 2.4K
10:48 52.80 52.87 52.80 52.87 2.4K
10:49 52.81 52.86 52.81 52.85 5.0K
10:50 52.85 52.86 52.77 52.80 8.8K
10:51 52.82 52.84 52.82 52.82 3.2K
10:52 52.81 52.81 52.75 52.77 3.3K
10:53 52.74 52.74 52.70 52.70 4.6K
10:54 52.68 52.70 52.68 52.70 3.3K
10:55 52.70 52.70 52.65 52.66 7.4K
10:56 52.72 52.75 52.65 52.67 6.9K
10:57 52.69 52.69 52.63 52.63 4.3K
10:58 52.62 52.66 52.62 52.66 3.8K
10:59 52.64 52.72 52.64 52.72 4.9K
11:00 52.71 52.74 52.71 52.74 6.4K
11:01 52.73 52.76 52.73 52.76 3.3K
11:02 52.73 52.75 52.66 52.75 4.1K
11:03 52.75 52.75 52.67 52.68 3.1K
11:04 52.72 52.72 52.66 52.66 9.1K
11:05 52.68 52.68 52.66 52.66 2.1K
11:06 52.63 52.65 52.57 52.65 5.1K
11:07 52.59 52.63 52.59 52.63 4.3K
11:08 52.66 52.71 52.66 52.71 2.5K
11:09 52.73 52.73 52.69 52.71 5.6K
11:10 52.72 52.74 52.68 52.69 4.7K
11:11 52.67 52.68 52.65 52.68 2.5K
11:12 52.67 52.67 52.60 52.61 4.5K
11:13 52.59 52.59 52.52 52.52 3.7K
11:14 52.55 52.59 52.55 52.58 4.5K
11:15 52.57 52.63 52.57 52.63 4.4K
11:16 52.63 52.63 52.63 52.63 3.2K
11:17 52.63 52.63 52.61 52.62 2.9K
11:18 52.62 52.65 52.57 52.65 8.5K
11:19 52.69 52.69 52.63 52.66 4.0K
11:20 52.66 52.68 52.66 52.68 2.8K
11:21 52.69 52.71 52.67 52.70 9.8K
11:22 52.70 52.75 52.70 52.73 11.4K
11:23 52.67 52.70 52.67 52.70 11.5K
11:24 52.68 52.71 52.59 52.62 33.7K
11:25 52.62 52.67 52.60 52.66 20.6K
11:26 52.70 52.75 52.70 52.75 4.1K
11:27 52.75 52.81 52.75 52.80 7.3K
11:28 52.79 52.79 52.77 52.79 4.2K
11:29 52.78 52.78 52.76 52.77 2.9K
11:30 52.80 52.89 52.80 52.89 4.2K
11:31 52.90 52.99 52.90 52.99 8.0K
11:32 52.95 52.95 52.94 52.94 5.6K
11:33 52.97 53.00 52.97 52.99 2.6K
11:34 52.97 52.97 52.95 52.95 3.5K
11:35 52.98 52.99 52.96 52.96 3.6K
11:36 52.96 52.97 52.96 52.96 4.8K
11:37 52.93 52.94 52.93 52.94 4.7K
11:38 52.95 52.97 52.95 52.96 4.0K
11:39 52.95 53.00 52.94 53.00 10.3K
11:40 53.00 53.00 52.94 52.94 6.1K
11:41 52.92 52.93 52.92 52.93 2.9K
11:42 52.94 52.94 52.89 52.89 4.6K
11:43 52.90 52.90 52.85 52.85 2.6K
11:44 52.85 52.87 52.85 52.87 4.4K
11:45 52.89 52.89 52.83 52.86 4.4K
11:46 52.84 52.88 52.84 52.88 4.6K
11:47 52.87 52.89 52.87 52.89 3.1K
11:48 52.87 52.89 52.87 52.89 3.2K
11:49 52.86 52.86 52.84 52.85 3.2K
11:50 52.84 52.84 52.78 52.78 5.2K
11:51 52.79 52.83 52.79 52.83 3.5K
11:52 52.81 52.81 52.76 52.79 5.0K
11:53 52.80 52.80 52.78 52.78 4.2K
11:54 52.80 52.83 52.80 52.83 4.6K
11:55 52.83 52.83 52.74 52.75 6.6K
11:56 52.72 52.72 52.68 52.70 4.0K
11:57 52.75 52.75 52.73 52.73 2.9K
11:58 52.73 52.73 52.72 52.73 3.7K
11:59 52.75 52.78 52.75 52.76 5.1K
12:00 52.73 52.75 52.73 52.75 2.9K
12:01 52.75 52.80 52.75 52.76 10.1K
12:02 52.74 52.75 52.74 52.75 2.4K
12:03 52.74 52.77 52.74 52.77 1.8K
12:04 52.78 52.82 52.77 52.82 4.2K
12:05 52.83 52.83 52.81 52.83 4.5K
12:06 52.82 52.82 52.78 52.79 5.1K
12:07 52.74 52.74 52.71 52.71 2.9K
12:08 52.71 52.75 52.71 52.75 6.7K
12:09 52.78 52.78 52.76 52.76 5.2K
12:10 52.74 52.75 52.74 52.75 2.6K
12:11 52.77 52.77 52.77 52.77 2.9K
12:12 52.82 52.83 52.81 52.83 3.7K
12:13 52.83 52.89 52.83 52.89 5.7K
12:14 52.90 53.04 52.87 53.04 18.3K
12:15 53.04 53.07 53.02 53.03 7.6K
12:16 53.02 53.03 53.01 53.01 1.6K
12:17 53.02 53.04 53.02 53.03 3.5K
12:18 53.03 53.03 53.02 53.02 2.9K
12:19 53.03 53.03 53.03 53.03 3.1K
12:20 53.04 53.04 53.04 53.04 1.9K
12:21 53.06 53.09 53.06 53.07 4.0K
12:22 53.11 53.11 53.06 53.06 3.5K
12:23 53.06 53.08 53.05 53.08 6.5K
12:24 53.07 53.07 53.05 53.06 3.6K
12:25 53.06 53.07 53.05 53.07 3.3K
12:26 53.06 53.06 53.03 53.05 4.4K
12:27 53.04 53.04 52.99 53.00 3.1K
12:28 53.00 53.00 52.93 52.93 4.4K
12:29 52.95 53.00 52.94 53.00 8.0K
12:30 53.00 53.02 52.98 53.02 5.4K
12:31 53.04 53.04 53.02 53.03 3.1K
12:32 53.02 53.04 53.02 53.04 3.7K
12:33 53.05 53.11 53.05 53.11 4.1K
12:34 53.11 53.11 53.09 53.10 3.8K
12:35 53.09 53.09 53.03 53.07 6.8K
12:36 53.09 53.10 53.05 53.05 4.1K
12:37 53.05 53.05 53.01 53.03 6.5K
12:38 53.05 53.05 53.03 53.03 5.7K
12:39 53.02 53.03 53.02 53.03 1.8K
12:40 53.04 53.05 53.03 53.05 6.1K
12:41 53.07 53.07 53.04 53.04 5.3K
12:42 53.03 53.04 53.03 53.04 2.0K
12:43 53.03 53.03 53.01 53.01 3.7K
12:44 53.00 53.01 53.00 53.01 4.8K
12:45 53.00 53.00 52.97 52.97 4.2K
12:46 52.97 52.97 52.97 52.97 1.6K
12:47 52.99 52.99 52.96 52.96 3.9K
12:48 52.95 52.97 52.95 52.96 3.8K
12:49 52.96 52.99 52.96 52.99 4.1K
12:50 53.00 53.00 52.98 52.98 4.2K
12:51 52.95 52.95 52.93 52.94 3.8K
12:52 52.95 52.99 52.95 52.99 4.0K
12:53 52.97 52.97 52.96 52.96 3.8K
12:54 52.97 52.97 52.93 52.93 5.1K
12:55 52.92 52.92 52.88 52.88 3.0K
12:56 52.88 52.90 52.88 52.89 4.1K
12:57 52.89 52.91 52.89 52.89 4.5K
12:58 52.89 52.93 52.89 52.93 3.9K
12:59 52.93 52.93 52.91 52.91 4.0K
13:00 52.89 52.92 52.86 52.92 6.3K
13:01 52.92 52.94 52.92 52.94 3.8K
13:02 52.93 52.93 52.89 52.91 5.3K
13:03 52.91 52.91 52.90 52.90 3.3K
13:04 52.90 52.93 52.90 52.93 5.3K
13:05 52.92 52.92 52.89 52.89 6.3K
13:06 52.90 52.90 52.87 52.87 5.0K
13:07 52.82 52.83 52.77 52.79 8.0K
13:08 52.80 52.81 52.80 52.80 5.3K
13:09 52.81 52.82 52.78 52.78 4.1K
13:10 52.77 52.77 52.75 52.75 4.4K
13:11 52.76 52.78 52.76 52.78 2.0K
13:12 52.78 52.82 52.77 52.78 4.2K
13:13 52.78 52.80 52.78 52.79 5.3K
13:14 52.81 52.81 52.81 52.81 4.3K
13:15 52.82 52.82 52.82 52.82 0.9K
13:16 52.82 52.83 52.82 52.83 4.1K
13:17 52.81 52.81 52.77 52.77 6.6K
13:18 52.77 52.78 52.77 52.77 2.6K
13:19 52.79 52.79 52.76 52.76 4.6K
13:20 52.77 52.77 52.75 52.77 4.8K
13:21 52.76 52.79 52.75 52.79 6.3K
13:22 52.80 52.81 52.80 52.81 2.6K
13:23 52.82 52.84 52.82 52.84 3.3K
13:24 52.85 52.86 52.85 52.86 5.5K
13:25 52.84 52.84 52.81 52.81 4.1K
13:26 52.80 52.82 52.80 52.81 4.3K
13:27 52.81 52.83 52.81 52.83 6.3K
13:28 52.81 52.81 52.76 52.76 2.7K
13:29 52.77 52.77 52.77 52.77 2.1K
13:30 52.77 52.77 52.76 52.77 4.6K
13:31 52.78 52.78 52.77 52.77 5.4K
13:32 52.76 52.78 52.76 52.78 3.9K
13:33 52.77 52.82 52.77 52.82 4.3K
13:34 52.83 52.83 52.79 52.79 5.9K
13:35 52.79 52.79 52.76 52.78 6.1K
13:36 52.78 52.79 52.78 52.79 9.8K
13:37 52.79 52.84 52.79 52.83 19.1K
13:38 52.81 52.88 52.81 52.88 7.0K
13:39 52.87 52.87 52.86 52.87 3.5K
13:40 52.85 52.85 52.83 52.84 4.6K
13:41 52.82 52.82 52.79 52.80 4.5K
13:42 52.82 52.82 52.78 52.78 3.9K
13:43 52.78 52.79 52.77 52.79 4.3K
13:44 52.78 52.79 52.76 52.79 4.0K
13:45 52.79 52.80 52.79 52.79 3.1K
13:46 52.79 52.80 52.79 52.79 8.2K
13:47 52.78 52.78 52.75 52.75 4.3K
13:48 52.75 52.75 52.72 52.72 3.2K
13:49 52.72 52.72 52.72 52.72 2.3K
13:50 52.73 52.74 52.73 52.74 6.9K
13:51 52.74 52.78 52.74 52.78 4.5K
13:52 52.80 52.80 52.78 52.78 5.1K
13:53 52.77 52.77 52.77 52.77 2.6K
13:54 52.77 52.77 52.72 52.72 4.6K
13:55 52.72 52.72 52.70 52.70 4.3K
13:56 52.70 52.70 52.69 52.69 5.2K
13:57 52.69 52.71 52.69 52.71 5.0K
13:58 52.71 52.71 52.69 52.69 4.4K
13:59 52.70 52.72 52.69 52.69 5.6K
14:00 52.69 52.69 52.68 52.68 5.5K
14:01 52.68 52.72 52.67 52.68 17.2K
14:02 52.67 52.67 52.65 52.65 12.0K
14:03 52.68 52.74 52.68 52.73 8.6K
14:04 52.73 52.75 52.73 52.73 4.7K
14:05 52.75 52.77 52.72 52.72 3.0K
14:06 52.71 52.72 52.71 52.72 3.8K
14:07 52.73 52.73 52.73 52.73 2.8K
14:08 52.77 52.77 52.74 52.74 3.9K
14:09 52.71 52.73 52.71 52.73 2.3K
14:10 52.73 52.73 52.71 52.73 2.5K
14:11 52.70 52.70 52.67 52.67 11.2K
14:12 52.64 52.64 52.59 52.59 3.3K
14:13 52.58 52.58 52.52 52.52 7.8K
14:14 52.53 52.56 52.53 52.56 4.6K
14:15 52.57 52.58 52.55 52.56 4.2K
14:16 52.57 52.57 52.57 52.57 0.8K
14:17 52.57 52.62 52.57 52.58 11.9K
14:18 52.58 52.58 52.56 52.57 3.1K
14:19 52.59 52.60 52.59 52.59 4.9K
14:20 52.59 52.59 52.54 52.54 1.4K
14:21 52.56 52.56 52.51 52.51 5.0K
14:22 52.51 52.51 52.44 52.44 5.9K
14:23 52.44 52.48 52.44 52.46 3.6K
14:24 52.46 52.47 52.46 52.47 2.4K
14:25 52.47 52.53 52.47 52.53 5.4K
14:26 52.51 52.52 52.49 52.49 10.8K
14:27 52.49 52.51 52.49 52.49 4.3K
14:28 52.48 52.49 52.45 52.45 4.0K
14:29 52.45 52.46 52.42 52.44 5.6K
14:30 52.45 52.46 52.43 52.43 4.9K
14:31 52.44 52.44 52.43 52.43 4.3K
14:32 52.42 52.42 52.38 52.38 6.4K
14:33 52.39 52.45 52.39 52.45 8.4K
14:34 52.44 52.44 52.41 52.43 5.4K
14:35 52.41 52.42 52.39 52.40 5.1K
14:36 52.41 52.41 52.38 52.38 4.4K
14:37 52.37 52.39 52.37 52.39 6.3K
14:38 52.37 52.37 52.34 52.35 2.6K
14:39 52.35 52.35 52.35 52.35 4.1K
14:40 52.33 52.33 52.31 52.31 3.8K
14:41 52.30 52.30 52.28 52.28 2.5K
14:42 52.30 52.31 52.29 52.31 5.9K
14:43 52.33 52.33 52.33 52.33 6.5K
14:44 52.35 52.35 52.32 52.34 6.1K
14:45 52.34 52.36 52.33 52.36 4.2K
14:46 52.40 52.41 52.40 52.41 4.1K
14:47 52.43 52.44 52.43 52.44 3.8K
14:48 52.43 52.45 52.43 52.43 3.6K
14:49 52.43 52.43 52.40 52.41 5.0K
14:50 52.41 52.41 52.41 52.41 1.8K
14:51 52.42 52.44 52.42 52.44 5.1K
14:52 52.45 52.51 52.45 52.51 5.4K
14:53 52.52 52.52 52.49 52.52 4.8K
14:54 52.52 52.52 52.50 52.50 3.1K
14:55 52.51 52.51 52.49 52.49 6.3K
14:56 52.48 52.52 52.48 52.52 4.6K
14:57 52.51 52.51 52.50 52.51 4.8K
14:58 52.53 52.61 52.53 52.58 7.8K
14:59 52.59 52.60 52.59 52.60 4.3K
15:00 52.60 52.60 52.58 52.59 5.8K
15:01 52.62 52.68 52.62 52.68 9.2K
15:02 52.69 52.70 52.67 52.67 8.4K
15:03 52.68 52.71 52.67 52.71 4.6K
15:04 52.74 52.74 52.69 52.71 4.5K
15:05 52.70 52.70 52.69 52.70 2.3K
15:06 52.70 52.70 52.66 52.68 6.1K
15:07 52.69 52.72 52.68 52.72 7.6K
15:08 52.72 52.72 52.67 52.70 6.6K
15:09 52.71 52.72 52.71 52.72 3.3K
15:10 52.73 52.77 52.73 52.75 7.4K
15:11 52.78 52.80 52.78 52.80 2.8K
15:12 52.81 52.82 52.78 52.78 6.1K
15:13 52.77 52.77 52.73 52.73 6.7K
15:14 52.74 52.77 52.74 52.77 5.1K
15:15 52.77 52.77 52.73 52.73 7.2K
15:16 52.73 52.76 52.72 52.72 5.8K
15:17 52.73 52.73 52.72 52.72 7.0K
15:18 52.72 52.73 52.72 52.73 7.9K
15:19 52.72 52.72 52.71 52.71 4.5K
15:20 52.70 52.70 52.69 52.69 7.6K
15:21 52.70 52.70 52.65 52.65 7.6K
15:22 52.65 52.69 52.65 52.69 11.7K
15:23 52.70 52.74 52.70 52.74 7.5K
15:24 52.75 52.77 52.75 52.76 5.8K
15:25 52.76 52.77 52.72 52.72 7.4K
15:26 52.71 52.72 52.71 52.72 4.4K
15:27 52.70 52.70 52.63 52.63 11.3K
15:28 52.62 52.65 52.58 52.65 13.5K
15:29 52.66 52.66 52.62 52.62 24.5K
15:30 52.62 52.62 52.60 52.60 5.5K
15:31 52.59 52.59 52.55 52.59 13.8K
15:32 52.58 52.58 52.56 52.56 8.4K
15:33 52.57 52.57 52.54 52.54 11.1K
15:34 52.54 52.54 52.52 52.52 5.1K
15:35 52.52 52.52 52.51 52.51 7.0K
15:36 52.51 52.56 52.51 52.55 12.6K
15:37 52.55 52.55 52.53 52.53 6.5K
15:38 52.53 52.53 52.51 52.51 6.3K
15:39 52.52 52.54 52.52 52.54 5.7K
15:40 52.54 52.58 52.52 52.58 14.0K
15:41 52.59 52.69 52.59 52.69 16.3K
15:42 52.69 52.69 52.58 52.60 10.2K
15:43 52.63 52.63 52.62 52.63 7.0K
15:44 52.62 52.64 52.62 52.62 8.5K
15:45 52.63 52.68 52.63 52.68 13.7K
15:46 52.70 52.73 52.68 52.68 8.4K
15:47 52.68 52.69 52.66 52.67 13.3K
15:48 52.66 52.66 52.59 52.59 8.7K
15:49 52.63 52.69 52.63 52.69 30.9K
15:50 52.71 52.84 52.71 52.81 26.8K
15:51 52.78 52.86 52.78 52.86 12.3K
15:52 52.86 52.86 52.81 52.84 18.7K
15:53 52.85 52.85 52.79 52.79 12.7K
15:54 52.76 52.79 52.75 52.75 23.9K
15:55 52.79 52.79 52.66 52.71 40.1K
15:56 52.72 52.74 52.72 52.73 30.5K
15:57 52.73 52.73 52.67 52.68 37.0K
15:58 52.68 52.68 52.63 52.63 61.0K
15:59 52.65 52.66 52.58 52.59 525.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles