Bill Com (BILL)

BILL
🏛️ Estados Unidos →
54.42
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 46.43 46.75 45.91 46.39 17.5K
09:32 46.39 46.39 46.20 46.20 0.3K
09:33 46.20 46.20 46.20 46.20 0.2K
09:34 46.39 46.39 46.30 46.32 1.4K
09:35 46.32 46.32 46.27 46.27 3.6K
09:36 46.23 46.23 46.23 46.23 0.2K
09:37 46.24 46.39 46.24 46.39 3.9K
09:38 46.39 46.39 46.38 46.38 0.7K
09:39 46.29 46.46 46.29 46.46 8.2K
09:40 46.46 46.46 46.39 46.39 0.7K
09:41 46.39 46.39 46.39 46.39 0.2K
09:42 46.27 46.27 46.14 46.14 1.9K
09:43 46.14 46.14 46.13 46.13 0.2K
09:44 46.02 46.02 45.95 45.95 5.9K
09:45 45.93 45.93 45.93 45.93 0.5K
09:46 45.93 46.03 45.93 46.03 0.8K
09:47 46.11 46.12 46.11 46.12 6.2K
09:48 46.12 46.12 46.02 46.02 1.5K
09:49 46.02 46.02 46.00 46.00 0.4K
09:50 46.00 46.00 45.92 45.96 1.9K
09:51 45.96 45.96 45.92 45.92 0.9K
09:52 45.92 45.92 45.92 45.92 0.9K
09:53 45.99 46.11 45.99 46.11 3.0K
09:54 46.11 46.11 46.09 46.09 0.5K
09:55 46.09 46.09 46.09 46.09 0.7K
09:56 46.19 46.19 46.13 46.13 0.6K
09:57 46.19 46.19 46.12 46.12 0.5K
09:58 46.12 46.12 46.12 46.12 0.5K
09:59 46.12 46.25 46.12 46.18 7.6K
10:00 46.18 46.18 46.18 46.18 0.3K
10:01 46.23 46.23 46.17 46.19 2.2K
10:02 46.19 46.26 46.19 46.26 12.6K
10:03 46.26 46.38 46.26 46.38 2.5K
10:04 46.43 46.43 46.43 46.43 0.7K
10:05 46.43 46.43 46.40 46.40 1.4K
10:06 46.40 46.45 46.38 46.45 2.7K
10:07 46.45 46.48 46.45 46.48 0.8K
10:08 46.48 46.48 46.48 46.48 3.2K
10:09 46.37 46.37 46.37 46.37 2.2K
10:10 46.37 46.37 46.34 46.34 1.7K
10:11 46.30 46.32 46.30 46.31 1.7K
10:12 46.31 46.37 46.31 46.33 3.1K
10:13 46.33 46.33 46.33 46.33 1.7K
10:14 46.33 46.33 46.30 46.30 0.7K
10:15 46.23 46.29 46.23 46.29 3.2K
10:16 46.30 46.30 46.30 46.30 1.4K
10:17 46.30 46.36 46.24 46.24 5.3K
10:18 46.24 46.24 46.24 46.24 0.2K
10:19 46.24 46.31 46.24 46.31 2.0K
10:20 46.31 46.31 46.31 46.31 0.7K
10:21 46.34 46.35 46.31 46.34 1.9K
10:22 46.34 46.39 46.34 46.39 0.7K
10:23 46.39 46.39 46.37 46.37 0.3K
10:24 46.37 46.37 46.33 46.33 0.8K
10:25 46.31 46.31 46.31 46.31 0.5K
10:26 46.31 46.34 46.31 46.34 0.9K
10:27 46.34 46.39 46.34 46.35 3.4K
10:28 46.35 46.35 46.35 46.35 0.3K
10:29 46.29 46.29 46.22 46.26 4.0K
10:30 46.26 46.33 46.26 46.28 8.8K
10:31 46.28 46.28 46.28 46.28 0.2K
10:32 46.28 46.32 46.28 46.32 0.5K
10:33 46.32 46.32 46.26 46.26 1.4K
10:34 46.22 46.22 46.17 46.19 2.3K
10:35 46.17 46.17 46.16 46.16 3.1K
10:36 46.18 46.29 46.16 46.28 6.4K
10:37 46.28 46.28 46.22 46.22 1.0K
10:38 46.22 46.22 46.22 46.22 0.6K
10:39 46.26 46.29 46.26 46.29 0.8K
10:40 46.31 46.35 46.31 46.35 1.5K
10:41 46.36 46.36 46.36 46.36 0.2K
10:42 46.36 46.36 46.36 46.36 0.2K
10:43 46.36 46.36 46.35 46.35 0.9K
10:44 46.35 46.37 46.35 46.37 1.5K
10:45 46.37 46.37 46.37 46.37 0.2K
10:46 46.35 46.39 46.35 46.39 1.0K
10:47 46.39 46.39 46.39 46.39 0.3K
10:48 46.39 46.39 46.34 46.36 3.4K
10:49 46.36 46.36 46.36 46.36 0.2K
10:50 46.35 46.35 46.35 46.35 0.9K
10:51 46.35 46.35 46.31 46.31 0.8K
10:52 46.31 46.31 46.27 46.27 1.2K
10:53 46.26 46.26 46.21 46.21 6.1K
10:54 46.21 46.22 46.21 46.22 0.8K
10:55 46.22 46.22 46.22 46.22 0.2K
10:56 46.20 46.20 46.17 46.17 1.0K
10:57 46.17 46.17 46.16 46.16 0.4K
10:58 46.16 46.16 46.05 46.11 3.8K
10:59 46.13 46.13 46.13 46.13 0.9K
11:00 46.08 46.14 46.08 46.14 8.5K
11:01 46.14 46.19 46.04 46.19 5.4K
11:02 46.26 46.26 46.26 46.26 6.2K
11:03 46.26 46.26 46.25 46.25 1.1K
11:04 46.25 46.25 46.25 46.25 0.2K
11:05 46.26 46.26 46.26 46.26 0.1K
11:06 46.22 46.23 46.20 46.23 1.6K
11:07 46.23 46.23 46.23 46.23 0.1K
11:08 46.23 46.23 46.23 46.23 2.2K
11:09 46.23 46.23 46.23 46.23 0.4K
11:10 46.23 46.23 46.23 46.23 0.1K
11:11 46.23 46.29 46.23 46.29 1.5K
11:12 46.29 46.33 46.29 46.33 0.9K
11:13 46.31 46.31 46.31 46.31 0.6K
11:14 46.29 46.29 46.24 46.28 1.8K
11:15 46.26 46.26 46.24 46.24 1.6K
11:16 46.24 46.24 46.22 46.22 0.9K
11:17 46.22 46.30 46.22 46.30 2.8K
11:18 46.30 46.36 46.30 46.32 1.8K
11:19 46.32 46.32 46.32 46.32 0.3K
11:20 46.38 46.38 46.38 46.38 1.0K
11:21 46.36 46.37 46.36 46.37 0.5K
11:22 46.38 46.38 46.37 46.37 0.4K
11:23 46.37 46.41 46.37 46.41 5.9K
11:24 46.41 46.48 46.41 46.46 4.3K
11:25 46.43 46.46 46.43 46.46 2.8K
11:26 46.46 46.46 46.46 46.46 0.9K
11:27 46.46 46.46 46.46 46.46 0.3K
11:28 46.46 46.46 46.43 46.45 0.8K
11:29 46.45 46.46 46.45 46.46 0.6K
11:30 46.46 46.49 46.46 46.49 1.4K
11:31 46.49 46.49 46.47 46.47 0.9K
11:32 46.47 46.51 46.47 46.51 8.9K
11:33 46.58 46.59 46.57 46.57 18.4K
11:34 46.57 46.63 46.56 46.59 9.2K
11:35 46.58 46.66 46.58 46.66 9.3K
11:36 46.66 46.66 46.60 46.60 3.6K
11:37 46.60 46.60 46.59 46.59 2.9K
11:38 46.65 46.65 46.63 46.65 1.6K
11:39 46.65 46.65 46.65 46.65 0.8K
11:40 46.56 46.64 46.55 46.64 4.1K
11:41 46.64 46.66 46.64 46.66 2.0K
11:42 46.66 46.66 46.52 46.53 2.2K
11:43 46.53 46.53 46.51 46.51 0.2K
11:44 46.51 46.53 46.51 46.53 0.5K
11:45 46.53 46.53 46.49 46.49 1.1K
11:46 46.49 46.52 46.49 46.52 0.6K
11:47 46.52 46.52 46.50 46.50 0.8K
11:48 46.48 46.50 46.48 46.48 1.4K
11:49 46.48 46.54 46.48 46.54 1.6K
11:50 46.54 46.54 46.54 46.54 0.7K
11:51 46.54 46.58 46.54 46.58 4.3K
11:52 46.58 46.58 46.52 46.52 1.1K
11:53 46.52 46.53 46.52 46.53 2.5K
11:54 46.50 46.50 46.50 46.50 0.8K
11:55 46.50 46.51 46.47 46.51 1.7K
11:56 46.51 46.51 46.51 46.51 0.4K
11:57 46.51 46.55 46.51 46.55 0.6K
11:58 46.55 46.57 46.55 46.57 0.9K
11:59 46.57 46.59 46.53 46.59 1.7K
12:00 46.59 46.59 46.56 46.56 1.5K
12:01 46.58 46.58 46.58 46.58 3.6K
12:02 46.58 46.58 46.58 46.58 0.3K
12:03 46.58 46.59 46.58 46.59 0.3K
12:04 46.59 46.59 46.59 46.59 0.5K
12:05 46.59 46.59 46.59 46.59 0.8K
12:06 46.59 46.59 46.55 46.57 2.1K
12:07 46.57 46.57 46.52 46.52 4.0K
12:08 46.52 46.56 46.52 46.56 2.3K
12:09 46.56 46.56 46.54 46.54 1.3K
12:10 46.56 46.56 46.56 46.56 4.8K
12:11 46.56 46.57 46.56 46.57 3.9K
12:12 46.54 46.54 46.50 46.53 6.1K
12:13 46.53 46.53 46.51 46.51 0.6K
12:14 46.51 46.51 46.51 46.51 0.3K
12:15 46.51 46.61 46.51 46.61 2.3K
12:16 46.61 46.61 46.61 46.61 0.2K
12:17 46.61 46.61 46.58 46.58 0.3K
12:18 46.58 46.58 46.58 46.58 0.3K
12:19 46.58 46.59 46.58 46.59 0.3K
12:20 46.59 46.59 46.59 46.59 0.0K
12:21 46.59 46.59 46.59 46.59 0.4K
12:22 46.59 46.61 46.59 46.61 2.5K
12:23 46.61 46.61 46.61 46.61 0.2K
12:24 46.61 46.61 46.61 46.61 0.1K
12:25 46.61 46.61 46.61 46.61 0.5K
12:26 46.61 46.61 46.57 46.60 4.0K
12:27 46.60 46.60 46.60 46.60 0.2K
12:28 46.69 46.69 46.67 46.67 3.4K
12:29 46.67 46.69 46.66 46.69 6.5K
12:30 46.69 46.69 46.62 46.62 2.0K
12:31 46.63 46.63 46.63 46.63 1.6K
12:32 46.63 46.63 46.63 46.63 0.1K
12:33 46.63 46.63 46.63 46.63 0.5K
12:34 46.61 46.63 46.61 46.63 1.2K
12:35 46.63 46.63 46.63 46.63 0.3K
12:36 46.63 46.63 46.62 46.62 0.6K
12:37 46.62 46.64 46.62 46.64 0.8K
12:38 46.64 46.64 46.63 46.63 1.1K
12:39 46.63 46.67 46.63 46.67 1.4K
12:40 46.67 46.67 46.67 46.67 0.2K
12:41 46.67 46.67 46.67 46.67 0.2K
12:42 46.67 46.69 46.67 46.69 0.8K
12:43 46.67 46.67 46.67 46.67 2.0K
12:44 46.67 46.67 46.66 46.66 0.4K
12:45 46.66 46.69 46.66 46.69 1.3K
12:46 46.69 46.71 46.69 46.71 0.1K
12:47 46.71 46.71 46.71 46.71 0.6K
12:48 46.71 46.72 46.71 46.72 1.4K
12:49 46.72 46.74 46.72 46.74 0.2K
12:50 46.74 46.76 46.74 46.76 0.5K
12:51 46.76 46.76 46.71 46.71 2.6K
12:52 46.71 46.71 46.71 46.71 1.5K
12:53 46.71 46.71 46.69 46.69 0.6K
12:54 46.73 46.76 46.73 46.73 11.4K
12:55 46.73 46.73 46.73 46.73 1.2K
12:56 46.73 46.73 46.73 46.73 0.1K
12:57 46.74 46.74 46.74 46.74 1.0K
12:58 46.73 46.73 46.72 46.72 1.6K
12:59 46.72 46.72 46.72 46.72 0.5K
13:00 46.72 46.74 46.72 46.74 0.1K
13:01 46.74 46.75 46.74 46.75 1.3K
13:02 46.75 46.78 46.75 46.78 1.8K
13:03 46.78 46.78 46.78 46.78 2.2K
13:04 46.78 46.78 46.78 46.78 0.0K
13:05 46.78 46.78 46.75 46.75 0.4K
13:06 46.75 46.75 46.75 46.75 0.8K
13:07 46.75 46.75 46.75 46.75 0.7K
13:08 46.75 46.75 46.75 46.75 0.4K
13:09 46.75 46.75 46.74 46.74 2.5K
13:10 46.76 46.76 46.73 46.73 2.8K
13:11 46.71 46.71 46.69 46.70 1.5K
13:12 46.69 46.69 46.68 46.68 1.2K
13:13 46.68 46.68 46.68 46.68 0.6K
13:14 46.68 46.68 46.66 46.67 2.2K
13:15 46.67 46.69 46.66 46.69 2.1K
13:16 46.69 46.69 46.69 46.69 0.1K
13:17 46.68 46.68 46.68 46.68 0.4K
13:18 46.68 46.68 46.65 46.65 1.4K
13:19 46.65 46.65 46.65 46.65 0.5K
13:20 46.75 46.76 46.75 46.76 7.7K
13:21 46.76 46.76 46.76 46.76 1.2K
13:22 46.76 46.76 46.72 46.74 0.8K
13:23 46.71 46.76 46.71 46.76 1.3K
13:24 46.74 46.76 46.72 46.76 2.4K
13:25 46.76 46.76 46.76 46.76 0.0K
13:26 46.76 46.77 46.76 46.77 4.2K
13:27 46.77 46.78 46.77 46.78 1.0K
13:28 46.78 46.80 46.78 46.80 7.9K
13:29 46.81 46.81 46.81 46.81 0.9K
13:30 46.83 46.83 46.83 46.83 2.8K
13:31 46.83 46.83 46.82 46.82 0.8K
13:32 46.81 46.83 46.81 46.83 2.6K
13:33 46.83 46.83 46.79 46.79 3.0K
13:34 46.79 46.79 46.78 46.78 0.6K
13:35 46.78 46.82 46.78 46.82 3.7K
13:36 46.80 46.84 46.80 46.84 1.1K
13:37 46.84 46.86 46.84 46.86 0.4K
13:38 46.86 46.86 46.86 46.86 0.8K
13:39 46.86 46.86 46.84 46.86 3.1K
13:40 46.84 46.84 46.84 46.84 0.9K
13:41 46.82 46.82 46.82 46.82 1.0K
13:42 46.82 46.82 46.82 46.82 0.2K
13:43 46.82 46.86 46.82 46.86 9.9K
13:44 46.86 46.86 46.86 46.86 1.4K
13:45 46.87 46.87 46.86 46.86 3.1K
13:46 46.82 46.87 46.82 46.87 1.7K
13:47 46.87 46.89 46.87 46.89 1.4K
13:48 46.90 46.91 46.86 46.86 3.4K
13:49 46.86 46.86 46.86 46.86 0.0K
13:50 46.86 46.87 46.86 46.87 1.5K
13:51 46.85 46.85 46.80 46.81 1.5K
13:52 46.81 46.84 46.81 46.84 1.2K
13:53 46.84 46.84 46.84 46.84 0.3K
13:54 46.81 46.81 46.80 46.80 0.4K
13:55 46.80 46.80 46.80 46.80 0.0K
13:56 46.80 46.85 46.80 46.84 0.9K
13:57 46.84 46.84 46.84 46.84 0.5K
13:58 46.84 46.84 46.84 46.84 0.2K
13:59 46.84 46.84 46.84 46.84 0.1K
14:00 46.84 46.84 46.83 46.83 0.5K
14:01 46.83 46.83 46.80 46.83 1.1K
14:02 46.83 46.83 46.80 46.81 1.2K
14:03 46.81 46.84 46.81 46.84 2.3K
14:04 46.84 46.88 46.84 46.88 0.9K
14:05 46.88 46.88 46.87 46.87 0.2K
14:06 46.87 46.90 46.87 46.90 2.9K
14:07 46.88 46.90 46.88 46.90 0.8K
14:08 46.92 46.94 46.92 46.94 20.6K
14:09 46.94 46.96 46.94 46.96 8.7K
14:10 46.96 46.97 46.96 46.97 0.3K
14:11 46.97 47.07 46.97 47.03 11.3K
14:12 47.01 47.02 47.01 47.02 4.0K
14:13 47.02 47.03 47.02 47.03 2.3K
14:14 47.03 47.03 47.00 47.00 0.8K
14:15 47.02 47.03 47.02 47.03 1.3K
14:16 47.02 47.04 47.02 47.02 1.4K
14:17 47.04 47.04 46.98 46.99 18.5K
14:18 46.97 46.98 46.96 46.96 4.4K
14:19 46.94 46.94 46.92 46.94 8.4K
14:20 46.94 46.94 46.94 46.94 1.1K
14:21 46.94 46.94 46.86 46.86 4.3K
14:22 46.86 46.86 46.72 46.78 4.2K
14:23 46.72 46.80 46.72 46.80 4.0K
14:24 46.80 46.80 46.73 46.73 0.9K
14:25 46.73 46.79 46.73 46.79 1.2K
14:26 46.79 46.79 46.78 46.79 1.2K
14:27 46.72 46.72 46.72 46.72 4.0K
14:28 46.66 46.66 46.66 46.66 0.6K
14:29 46.66 46.66 46.57 46.57 2.7K
14:30 46.57 46.59 46.57 46.59 2.7K
14:31 46.59 46.61 46.59 46.61 1.7K
14:32 46.61 46.62 46.58 46.62 2.7K
14:33 46.62 46.62 46.59 46.59 0.5K
14:34 46.58 46.62 46.58 46.62 2.7K
14:35 46.62 46.62 46.61 46.62 0.7K
14:36 46.62 46.62 46.61 46.62 1.1K
14:37 46.65 46.65 46.65 46.65 10.8K
14:38 46.64 46.67 46.62 46.67 1.3K
14:39 46.67 46.67 46.66 46.66 1.5K
14:40 46.68 46.68 46.66 46.66 1.8K
14:41 46.66 46.66 46.60 46.65 2.2K
14:42 46.64 46.64 46.64 46.64 1.4K
14:43 46.58 46.59 46.55 46.55 1.7K
14:44 46.55 46.59 46.55 46.59 1.8K
14:45 46.60 46.60 46.58 46.58 0.5K
14:46 46.59 46.59 46.59 46.59 0.6K
14:47 46.60 46.60 46.56 46.56 0.6K
14:48 46.56 46.56 46.52 46.54 1.9K
14:49 46.54 46.54 46.54 46.54 0.4K
14:50 46.54 46.54 46.50 46.50 1.0K
14:51 46.50 46.53 46.50 46.53 2.1K
14:52 46.53 46.56 46.53 46.56 0.3K
14:53 46.56 46.56 46.55 46.55 0.6K
14:54 46.54 46.54 46.53 46.53 0.7K
14:55 46.55 46.55 46.55 46.55 0.8K
14:56 46.55 46.55 46.55 46.55 1.2K
14:57 46.55 46.55 46.55 46.55 0.8K
14:58 46.55 46.55 46.54 46.54 1.2K
14:59 46.56 46.56 46.56 46.56 0.2K
15:00 46.56 46.56 46.56 46.56 1.0K
15:01 46.56 46.56 46.56 46.56 1.2K
15:02 46.56 46.56 46.48 46.49 1.1K
15:03 46.49 46.49 46.45 46.45 2.9K
15:04 46.45 46.45 46.45 46.45 0.6K
15:05 46.44 46.44 46.44 46.44 2.8K
15:06 46.44 46.44 46.44 46.44 1.1K
15:07 46.43 46.44 46.43 46.44 0.9K
15:08 46.44 46.44 46.42 46.44 0.7K
15:09 46.44 46.46 46.44 46.46 1.6K
15:10 46.46 46.49 46.46 46.49 1.5K
15:11 46.49 46.51 46.49 46.51 1.8K
15:12 46.51 46.51 46.51 46.51 1.5K
15:13 46.51 46.51 46.49 46.50 1.7K
15:14 46.51 46.52 46.50 46.50 2.6K
15:15 46.52 46.52 46.51 46.51 1.0K
15:16 46.50 46.51 46.50 46.51 1.6K
15:17 46.51 46.51 46.48 46.48 0.8K
15:18 46.48 46.51 46.48 46.49 1.1K
15:19 46.49 46.51 46.49 46.49 4.8K
15:20 46.49 46.49 46.46 46.46 1.8K
15:21 46.46 46.46 46.45 46.46 1.7K
15:22 46.44 46.53 46.44 46.51 9.0K
15:23 46.51 46.56 46.51 46.54 3.4K
15:24 46.56 46.56 46.54 46.56 2.7K
15:25 46.58 46.58 46.58 46.58 0.8K
15:26 46.55 46.56 46.55 46.56 3.4K
15:27 46.56 46.56 46.53 46.53 4.5K
15:28 46.53 46.57 46.53 46.57 2.8K
15:29 46.57 46.58 46.56 46.58 3.1K
15:30 46.58 46.58 46.56 46.56 1.3K
15:31 46.56 46.59 46.56 46.59 5.9K
15:32 46.59 46.61 46.57 46.58 2.4K
15:33 46.59 46.59 46.59 46.59 2.7K
15:34 46.58 46.62 46.58 46.61 3.1K
15:35 46.61 46.63 46.61 46.63 4.5K
15:36 46.63 46.63 46.63 46.63 1.3K
15:37 46.64 46.65 46.62 46.62 6.1K
15:38 46.62 46.68 46.62 46.66 1.9K
15:39 46.66 46.67 46.65 46.65 2.4K
15:40 46.65 46.65 46.63 46.64 4.2K
15:41 46.67 46.70 46.63 46.63 8.8K
15:42 46.66 46.66 46.66 46.66 3.2K
15:43 46.66 46.70 46.66 46.67 2.4K
15:44 46.67 46.67 46.63 46.63 4.2K
15:45 46.63 46.63 46.63 46.63 2.8K
15:46 46.63 46.64 46.58 46.58 9.8K
15:47 46.58 46.60 46.58 46.59 3.0K
15:48 46.59 46.65 46.59 46.65 8.9K
15:49 46.66 46.66 46.62 46.63 6.1K
15:50 46.63 46.63 46.56 46.56 5.2K
15:51 46.55 46.58 46.55 46.57 11.2K
15:52 46.56 46.56 46.51 46.54 9.1K
15:53 46.55 46.59 46.53 46.59 26.5K
15:54 46.60 46.62 46.58 46.61 13.5K
15:55 46.63 46.65 46.63 46.65 17.0K
15:56 46.65 46.65 46.60 46.63 17.6K
15:57 46.65 46.67 46.63 46.63 15.7K
15:58 46.64 46.64 46.62 46.62 13.1K
15:59 46.64 46.66 46.61 46.66 33.5K
16:00 46.64 46.72 46.64 46.71 267.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles