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 51.95 52.02 51.81 51.81 18.0K
09:31 51.80 51.80 51.80 51.80 0.2K
09:32 51.92 51.92 51.92 51.92 0.9K
09:33 51.86 51.93 51.85 51.92 4.6K
09:34 51.82 52.00 51.82 51.91 5.0K
09:35 51.91 51.91 51.60 51.69 5.2K
09:36 51.69 51.71 51.69 51.69 1.5K
09:37 51.76 51.76 51.69 51.72 4.4K
09:38 51.67 51.72 51.62 51.70 4.9K
09:39 51.62 51.70 51.56 51.63 5.1K
09:40 51.67 51.72 51.67 51.72 2.3K
09:41 51.68 51.99 51.63 51.77 34.1K
09:42 51.72 51.84 51.72 51.84 7.3K
09:43 51.83 51.87 51.75 51.75 22.8K
09:44 51.82 51.85 51.82 51.85 3.3K
09:45 51.85 52.00 51.85 52.00 7.7K
09:46 51.70 51.86 51.59 51.86 8.6K
09:47 51.84 51.86 51.84 51.86 0.9K
09:48 51.89 52.02 51.87 51.97 4.3K
09:49 52.05 52.05 52.00 52.00 1.7K
09:50 52.05 52.23 52.05 52.12 3.8K
09:51 52.13 52.31 52.13 52.31 16.0K
09:52 52.31 52.40 52.31 52.40 4.3K
09:53 52.40 52.46 52.33 52.46 22.2K
09:54 52.39 52.52 52.39 52.47 19.0K
09:55 52.55 52.55 52.47 52.55 6.8K
09:56 52.59 52.59 52.51 52.54 6.2K
09:57 52.50 52.51 52.35 52.35 3.8K
09:58 52.27 52.27 52.23 52.25 2.4K
09:59 52.26 52.26 52.26 52.26 5.1K
10:00 52.11 52.11 52.11 52.11 1.6K
10:01 52.11 52.11 52.05 52.09 2.5K
10:02 52.11 52.17 52.05 52.17 8.5K
10:03 52.26 52.34 52.19 52.19 14.3K
10:04 52.28 52.33 52.28 52.29 7.6K
10:05 52.30 52.35 52.30 52.32 6.6K
10:06 52.32 52.33 52.28 52.33 6.8K
10:07 52.31 52.31 52.21 52.21 3.2K
10:08 52.25 52.26 52.20 52.20 5.2K
10:09 52.19 52.32 52.19 52.32 10.6K
10:10 52.37 52.40 52.32 52.39 3.9K
10:11 52.40 52.53 52.38 52.51 12.2K
10:12 52.48 52.68 52.48 52.68 7.9K
10:13 52.69 52.74 52.67 52.74 29.3K
10:14 52.73 52.73 52.55 52.55 6.2K
10:15 52.53 52.57 52.53 52.57 5.2K
10:16 52.54 52.57 52.54 52.54 3.2K
10:17 52.54 52.54 52.50 52.51 4.7K
10:18 52.51 52.51 52.38 52.38 4.4K
10:19 52.40 52.43 52.36 52.43 7.3K
10:20 52.37 52.47 52.37 52.47 3.8K
10:21 52.50 52.54 52.50 52.54 3.9K
10:22 52.50 52.50 52.45 52.49 5.6K
10:23 52.45 52.51 52.43 52.51 9.5K
10:24 52.47 52.51 52.47 52.47 5.9K
10:25 52.46 52.46 52.44 52.44 3.4K
10:26 52.45 52.52 52.45 52.52 4.6K
10:27 52.52 52.52 52.46 52.46 7.3K
10:28 52.46 52.47 52.46 52.46 3.7K
10:29 52.49 52.56 52.45 52.47 6.3K
10:30 52.49 52.55 52.48 52.50 10.0K
10:31 52.46 52.51 52.45 52.45 3.0K
10:32 52.46 52.46 52.39 52.41 7.9K
10:33 52.43 52.43 52.37 52.40 5.1K
10:34 52.40 52.40 52.37 52.38 6.3K
10:35 52.41 52.52 52.41 52.52 12.3K
10:36 52.55 52.56 52.52 52.52 4.8K
10:37 52.57 52.57 52.57 52.57 1.5K
10:38 52.52 52.52 52.43 52.46 9.6K
10:39 52.51 52.57 52.51 52.57 5.8K
10:40 52.57 52.63 52.57 52.62 7.4K
10:41 52.66 52.69 52.65 52.69 7.4K
10:42 52.69 52.76 52.69 52.73 8.2K
10:43 52.74 52.74 52.65 52.70 8.3K
10:44 52.70 52.73 52.67 52.68 8.8K
10:45 52.65 52.74 52.65 52.74 6.7K
10:46 52.68 52.72 52.66 52.72 9.9K
10:47 52.68 52.68 52.64 52.64 5.6K
10:48 52.67 52.67 52.64 52.64 4.6K
10:49 52.64 52.73 52.62 52.69 19.1K
10:50 52.70 52.70 52.57 52.57 5.5K
10:51 52.57 52.64 52.57 52.64 3.7K
10:52 52.69 52.77 52.69 52.77 5.1K
10:53 52.80 52.82 52.79 52.79 9.0K
10:54 52.78 52.78 52.74 52.74 4.8K
10:55 52.70 52.70 52.63 52.63 15.5K
10:56 52.63 52.78 52.63 52.78 26.7K
10:57 52.72 52.72 52.71 52.72 8.3K
10:58 52.77 52.81 52.77 52.81 3.7K
10:59 52.83 52.87 52.83 52.83 6.8K
11:00 52.83 52.88 52.81 52.82 9.0K
11:01 52.78 52.84 52.78 52.81 6.5K
11:02 52.83 52.83 52.75 52.75 5.9K
11:03 52.76 52.88 52.76 52.88 10.4K
11:04 52.89 52.89 52.81 52.82 19.9K
11:05 52.81 52.88 52.81 52.83 5.0K
11:06 52.82 52.85 52.80 52.85 5.8K
11:07 52.82 52.83 52.79 52.83 7.5K
11:08 52.74 52.80 52.73 52.73 8.9K
11:09 52.74 52.96 52.74 52.96 23.1K
11:10 52.93 52.94 52.90 52.90 8.2K
11:11 52.89 52.89 52.85 52.89 11.3K
11:12 52.93 52.98 52.92 52.92 5.8K
11:13 52.91 52.91 52.85 52.85 7.4K
11:14 52.85 52.87 52.78 52.78 12.0K
11:15 52.73 52.73 52.66 52.66 5.7K
11:16 52.71 52.71 52.59 52.62 8.9K
11:17 52.64 52.68 52.64 52.64 4.2K
11:18 52.64 52.66 52.59 52.66 5.0K
11:19 52.61 52.62 52.57 52.60 4.0K
11:20 52.59 52.59 52.52 52.57 6.2K
11:21 52.58 52.58 52.54 52.56 4.4K
11:22 52.56 52.61 52.53 52.53 8.0K
11:23 52.52 52.52 52.46 52.48 6.0K
11:24 52.48 52.48 52.45 52.47 4.8K
11:25 52.46 52.46 52.39 52.39 12.1K
11:26 52.42 52.44 52.38 52.44 6.8K
11:27 52.48 52.52 52.48 52.52 4.9K
11:28 52.52 52.55 52.52 52.53 7.2K
11:29 52.51 52.51 52.50 52.50 3.4K
11:30 52.47 52.47 52.45 52.45 2.7K
11:31 52.46 52.57 52.45 52.57 9.2K
11:32 52.57 52.58 52.51 52.51 4.2K
11:33 52.55 52.55 52.50 52.52 5.2K
11:34 52.51 52.56 52.51 52.52 5.0K
11:35 52.52 52.55 52.50 52.52 5.3K
11:36 52.52 52.59 52.52 52.56 5.9K
11:37 52.57 52.57 52.51 52.52 3.1K
11:38 52.52 52.52 52.48 52.48 7.8K
11:39 52.52 52.52 52.45 52.45 5.6K
11:40 52.45 52.45 52.41 52.43 2.2K
11:41 52.43 52.47 52.43 52.47 6.6K
11:42 52.48 52.49 52.48 52.49 3.3K
11:43 52.52 52.60 52.52 52.60 5.6K
11:44 52.54 52.56 52.49 52.56 8.1K
11:45 52.60 52.60 52.52 52.52 5.0K
11:46 52.55 52.63 52.55 52.63 16.7K
11:47 52.62 52.65 52.61 52.65 5.8K
11:48 52.69 52.69 52.65 52.67 4.4K
11:49 52.68 52.75 52.67 52.71 5.7K
11:50 52.70 52.71 52.70 52.70 3.4K
11:51 52.68 52.71 52.68 52.70 4.0K
11:52 52.71 52.72 52.70 52.72 3.2K
11:53 52.73 52.76 52.71 52.76 5.7K
11:54 52.76 52.76 52.69 52.72 7.9K
11:55 52.75 52.75 52.72 52.74 5.7K
11:56 52.72 52.74 52.72 52.72 2.5K
11:57 52.71 52.76 52.71 52.71 5.9K
11:58 52.71 52.74 52.71 52.71 3.7K
11:59 52.71 52.71 52.68 52.69 6.0K
12:00 52.70 52.72 52.70 52.72 3.3K
12:01 52.73 52.74 52.66 52.66 5.6K
12:02 52.66 52.67 52.64 52.64 3.1K
12:03 52.65 52.66 52.63 52.65 5.0K
12:04 52.65 52.66 52.63 52.63 1.9K
12:05 52.62 52.68 52.62 52.62 9.8K
12:06 52.56 52.57 52.55 52.57 3.1K
12:07 52.57 52.59 52.56 52.59 3.6K
12:08 52.58 52.62 52.58 52.62 3.0K
12:09 52.61 52.65 52.61 52.65 3.6K
12:10 52.63 52.70 52.63 52.67 4.7K
12:11 52.69 52.70 52.67 52.67 4.6K
12:12 52.68 52.73 52.66 52.73 4.5K
12:13 52.71 52.72 52.67 52.72 9.4K
12:14 52.72 52.72 52.70 52.72 2.7K
12:15 52.72 52.75 52.72 52.74 3.0K
12:16 52.73 52.74 52.71 52.72 6.7K
12:17 52.73 52.73 52.71 52.71 3.0K
12:18 52.71 52.73 52.71 52.71 4.2K
12:19 52.73 52.73 52.68 52.68 2.9K
12:20 52.71 52.84 52.71 52.83 11.8K
12:21 52.83 52.83 52.77 52.77 7.9K
12:22 52.77 52.80 52.77 52.80 4.0K
12:23 52.78 52.78 52.75 52.78 4.4K
12:24 52.79 52.82 52.79 52.82 2.9K
12:25 52.81 52.87 52.81 52.85 8.2K
12:26 52.86 52.86 52.82 52.82 5.3K
12:27 52.80 52.86 52.78 52.86 9.6K
12:28 52.86 52.86 52.76 52.76 6.0K
12:29 52.80 52.80 52.80 52.80 1.8K
12:30 52.80 52.86 52.78 52.86 6.7K
12:31 52.88 52.91 52.88 52.91 4.4K
12:32 52.90 52.90 52.86 52.86 3.4K
12:33 52.85 52.88 52.82 52.88 15.5K
12:34 52.85 52.90 52.84 52.90 22.2K
12:35 52.92 52.94 52.92 52.94 2.4K
12:36 52.95 53.01 52.95 53.00 10.7K
12:37 53.00 53.04 52.96 53.04 4.2K
12:38 53.04 53.08 53.04 53.08 4.9K
12:39 53.08 53.08 53.03 53.06 8.2K
12:40 53.07 53.07 53.01 53.02 28.3K
12:41 53.03 53.07 53.00 53.07 6.4K
12:42 53.04 53.07 53.04 53.07 4.3K
12:43 53.05 53.06 53.00 53.00 5.9K
12:44 52.99 52.99 52.96 52.98 4.0K
12:45 52.98 53.03 52.98 53.03 8.9K
12:46 53.03 53.06 53.03 53.05 3.0K
12:47 53.04 53.05 53.02 53.04 5.8K
12:48 53.05 53.12 53.05 53.11 5.8K
12:49 53.13 53.13 53.07 53.09 8.3K
12:50 53.08 53.10 53.08 53.10 6.7K
12:51 53.10 53.10 53.07 53.08 4.2K
12:52 53.08 53.09 53.07 53.07 5.6K
12:53 53.06 53.06 53.01 53.01 8.2K
12:54 53.01 53.08 53.01 53.08 6.7K
12:55 53.08 53.08 53.02 53.02 4.5K
12:56 53.02 53.02 52.98 53.00 10.2K
12:57 53.04 53.04 52.96 52.96 6.1K
12:58 52.96 52.96 52.92 52.95 5.3K
12:59 52.95 52.96 52.94 52.94 6.8K
13:00 52.96 53.01 52.96 53.01 18.8K
13:01 53.03 53.07 53.01 53.07 3.5K
13:02 53.07 53.10 53.07 53.08 4.2K
13:03 53.09 53.15 53.08 53.15 10.4K
13:04 53.17 53.17 53.12 53.12 3.3K
13:05 53.12 53.18 53.12 53.18 14.0K
13:06 53.24 53.25 53.21 53.25 7.6K
13:07 53.22 53.22 53.15 53.15 9.2K
13:08 53.16 53.18 53.16 53.16 4.5K
13:09 53.15 53.17 53.13 53.17 4.7K
13:10 53.17 53.19 53.16 53.19 3.5K
13:11 53.18 53.18 53.14 53.14 4.5K
13:12 53.14 53.14 53.10 53.13 5.2K
13:13 53.13 53.13 53.10 53.10 4.2K
13:14 53.12 53.12 53.09 53.11 7.8K
13:15 53.11 53.15 53.11 53.15 5.7K
13:16 53.18 53.21 53.18 53.21 8.1K
13:17 53.22 53.25 53.21 53.21 5.3K
13:18 53.22 53.22 53.18 53.19 5.6K
13:19 53.17 53.21 53.17 53.21 6.9K
13:20 53.21 53.22 53.19 53.20 6.0K
13:21 53.21 53.22 53.19 53.19 7.4K
13:22 53.19 53.20 53.19 53.20 2.4K
13:23 53.21 53.21 53.20 53.21 6.6K
13:24 53.19 53.19 53.16 53.16 4.3K
13:25 53.15 53.21 53.15 53.20 9.5K
13:26 53.19 53.22 53.19 53.22 2.6K
13:27 53.23 53.27 53.23 53.24 4.4K
13:28 53.25 53.25 53.22 53.23 3.2K
13:29 53.23 53.28 53.23 53.28 6.0K
13:30 53.28 53.33 53.28 53.33 4.2K
13:31 53.36 53.41 53.36 53.39 2.7K
13:32 53.37 53.41 53.37 53.40 7.8K
13:33 53.40 53.41 53.38 53.39 4.0K
13:34 53.37 53.37 53.34 53.34 4.3K
13:35 53.35 53.35 53.34 53.34 2.5K
13:36 53.34 53.34 53.24 53.33 19.5K
13:37 53.36 53.39 53.33 53.33 5.3K
13:38 53.33 53.35 53.33 53.35 4.8K
13:39 53.35 53.37 53.33 53.36 8.4K
13:40 53.36 53.38 53.36 53.38 3.3K
13:41 53.38 53.39 53.33 53.33 11.7K
13:42 53.36 53.38 53.36 53.36 7.5K
13:43 53.38 53.42 53.37 53.42 7.4K
13:44 53.45 53.45 53.42 53.44 3.0K
13:45 53.45 53.46 53.44 53.45 4.9K
13:46 53.45 53.50 53.45 53.50 4.2K
13:47 53.49 53.49 53.47 53.47 6.3K
13:48 53.47 53.48 53.47 53.48 3.6K
13:49 53.49 53.49 53.48 53.48 4.2K
13:50 53.48 53.50 53.44 53.45 14.0K
13:51 53.47 53.48 53.46 53.46 3.5K
13:52 53.47 53.47 53.42 53.42 5.7K
13:53 53.43 53.51 53.43 53.50 9.0K
13:54 53.49 53.51 53.49 53.50 3.2K
13:55 53.51 53.52 53.47 53.51 8.5K
13:56 53.52 53.53 53.52 53.53 5.1K
13:57 53.54 53.54 53.50 53.52 5.1K
13:58 53.52 53.52 53.50 53.52 2.8K
13:59 53.46 53.47 53.46 53.47 10.3K
14:00 53.47 53.47 53.47 53.47 2.8K
14:01 53.47 53.54 53.46 53.52 19.0K
14:02 53.52 53.52 53.49 53.51 4.4K
14:03 53.48 53.51 53.48 53.51 7.0K
14:04 53.52 53.56 53.52 53.56 4.5K
14:05 53.56 53.56 53.52 53.56 5.2K
14:06 53.56 53.58 53.52 53.52 5.3K
14:07 53.52 53.52 53.50 53.52 23.9K
14:08 53.54 53.58 53.53 53.58 10.2K
14:09 53.54 53.58 53.53 53.58 16.2K
14:10 53.57 53.58 53.56 53.56 3.3K
14:11 53.53 53.53 53.47 53.47 9.7K
14:12 53.46 53.46 53.41 53.42 4.1K
14:13 53.43 53.49 53.43 53.49 8.9K
14:14 53.49 53.51 53.47 53.47 3.5K
14:15 53.48 53.48 53.47 53.47 2.9K
14:16 53.47 53.47 53.46 53.47 2.8K
14:17 53.44 53.46 53.43 53.46 7.9K
14:18 53.44 53.51 53.44 53.51 12.4K
14:19 53.54 53.55 53.52 53.55 8.0K
14:20 53.58 53.64 53.58 53.64 8.0K
14:21 53.64 53.64 53.57 53.59 9.2K
14:22 53.58 53.66 53.58 53.64 5.4K
14:23 53.64 53.64 53.62 53.63 5.3K
14:24 53.63 53.64 53.60 53.60 4.8K
14:25 53.61 53.61 53.56 53.56 3.8K
14:26 53.57 53.57 53.52 53.52 5.7K
14:27 53.52 53.64 53.52 53.64 14.5K
14:28 53.65 53.66 53.61 53.61 5.1K
14:29 53.62 53.64 53.59 53.59 4.2K
14:30 53.57 53.59 53.52 53.52 6.5K
14:31 53.52 53.54 53.50 53.50 4.0K
14:32 53.52 53.53 53.52 53.53 2.7K
14:33 53.53 53.56 53.53 53.55 6.1K
14:34 53.56 53.62 53.56 53.62 7.5K
14:35 53.62 53.68 53.62 53.67 4.4K
14:36 53.67 53.71 53.65 53.71 6.9K
14:37 53.71 53.75 53.71 53.74 7.5K
14:38 53.71 53.71 53.67 53.68 10.2K
14:39 53.68 53.68 53.60 53.60 7.0K
14:40 53.62 53.67 53.61 53.63 22.9K
14:41 53.64 53.66 53.64 53.66 6.3K
14:42 53.69 53.70 53.69 53.69 5.0K
14:43 53.72 53.73 53.72 53.72 3.6K
14:44 53.72 53.74 53.71 53.74 5.8K
14:45 53.72 53.72 53.68 53.68 6.9K
14:46 53.65 53.65 53.62 53.62 4.9K
14:47 53.61 53.63 53.61 53.62 8.2K
14:48 53.60 53.60 53.54 53.54 2.9K
14:49 53.53 53.56 53.53 53.56 9.9K
14:50 53.59 53.59 53.58 53.58 3.6K
14:51 53.57 53.57 53.57 53.57 3.6K
14:52 53.61 53.63 53.61 53.63 5.2K
14:53 53.63 53.63 53.60 53.62 3.5K
14:54 53.63 53.63 53.62 53.62 2.4K
14:55 53.61 53.62 53.60 53.60 3.8K
14:56 53.60 53.60 53.55 53.57 4.2K
14:57 53.55 53.55 53.51 53.54 11.3K
14:58 53.55 53.56 53.52 53.52 3.5K
14:59 53.53 53.53 53.47 53.48 8.6K
15:00 53.48 53.49 53.47 53.47 5.7K
15:01 53.45 53.45 53.41 53.41 4.1K
15:02 53.42 53.46 53.42 53.46 21.3K
15:03 53.49 53.54 53.49 53.54 3.2K
15:04 53.54 53.56 53.54 53.54 5.5K
15:05 53.54 53.54 53.52 53.52 5.0K
15:06 53.52 53.55 53.47 53.47 6.5K
15:07 53.47 53.52 53.47 53.50 6.1K
15:08 53.45 53.45 53.44 53.44 3.3K
15:09 53.42 53.43 53.36 53.36 9.5K
15:10 53.34 53.36 53.33 53.33 25.5K
15:11 53.34 53.35 53.33 53.34 31.4K
15:12 53.34 53.34 53.31 53.31 23.6K
15:13 53.34 53.34 53.29 53.29 9.0K
15:14 53.29 53.33 53.27 53.27 14.7K
15:15 53.28 53.33 53.28 53.32 5.9K
15:16 53.31 53.31 53.23 53.23 9.6K
15:17 53.24 53.32 53.24 53.28 21.9K
15:18 53.22 53.24 53.20 53.24 14.2K
15:19 53.26 53.33 53.25 53.33 10.4K
15:20 53.34 53.46 53.34 53.46 12.0K
15:21 53.42 53.44 53.40 53.42 9.6K
15:22 53.43 53.50 53.43 53.50 6.6K
15:23 53.51 53.52 53.41 53.46 13.5K
15:24 53.45 53.46 53.43 53.43 7.2K
15:25 53.43 53.48 53.43 53.48 8.1K
15:26 53.49 53.50 53.46 53.46 11.3K
15:27 53.46 53.48 53.46 53.47 6.6K
15:28 53.46 53.48 53.44 53.48 11.1K
15:29 53.49 53.51 53.48 53.48 5.0K
15:30 53.49 53.49 53.44 53.44 7.0K
15:31 53.43 53.46 53.43 53.46 14.0K
15:32 53.46 53.46 53.41 53.41 4.1K
15:33 53.42 53.47 53.38 53.47 18.5K
15:34 53.48 53.49 53.42 53.42 13.1K
15:35 53.43 53.44 53.39 53.44 12.8K
15:36 53.43 53.47 53.43 53.47 5.7K
15:37 53.45 53.45 53.44 53.45 8.0K
15:38 53.45 53.45 53.43 53.43 3.7K
15:39 53.40 53.43 53.39 53.43 14.0K
15:40 53.41 53.41 53.36 53.36 7.9K
15:41 53.35 53.41 53.35 53.40 27.0K
15:42 53.40 53.42 53.40 53.42 6.9K
15:43 53.41 53.43 53.41 53.43 9.8K
15:44 53.46 53.51 53.42 53.51 27.7K
15:45 53.51 53.54 53.51 53.52 25.7K
15:46 53.51 53.51 53.44 53.44 9.3K
15:47 53.43 53.44 53.41 53.42 8.6K
15:48 53.41 53.41 53.29 53.36 32.6K
15:49 53.36 53.36 53.27 53.28 11.5K
15:50 53.30 53.30 53.15 53.15 60.8K
15:51 53.16 53.23 53.15 53.23 17.4K
15:52 53.24 53.35 53.24 53.31 12.7K
15:53 53.30 53.32 53.28 53.28 13.8K
15:54 53.27 53.36 53.26 53.36 17.5K
15:55 53.33 53.43 53.33 53.43 24.6K
15:56 53.45 53.52 53.45 53.51 27.2K
15:57 53.52 53.55 53.43 53.44 66.2K
15:58 53.43 53.44 53.41 53.44 45.5K
15:59 53.44 53.45 53.38 53.38 782.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles