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 46.35 46.49 46.00 46.37 21.9K
09:32 46.37 46.48 46.34 46.48 3.4K
09:33 46.48 46.48 46.48 46.48 0.0K
09:34 46.29 46.29 46.29 46.29 3.5K
09:35 46.17 46.25 46.16 46.16 1.0K
09:36 46.16 46.16 46.12 46.13 1.4K
09:37 46.12 46.12 46.12 46.12 0.6K
09:38 46.12 46.12 46.07 46.07 0.4K
09:39 46.14 46.14 46.14 46.14 0.2K
09:40 46.14 46.14 46.14 46.14 0.1K
09:41 46.14 46.14 46.14 46.14 1.8K
09:42 46.14 46.27 46.06 46.27 1.5K
09:43 46.31 46.31 46.28 46.28 1.3K
09:44 46.28 46.29 46.28 46.29 0.4K
09:45 46.29 46.29 46.29 46.29 0.0K
09:46 46.32 46.43 46.32 46.32 2.0K
09:47 46.32 46.43 46.32 46.43 1.5K
09:48 46.27 46.27 46.14 46.14 6.5K
09:49 46.14 46.14 46.14 46.14 0.2K
09:50 46.17 46.17 46.17 46.17 0.8K
09:51 46.17 46.17 46.11 46.11 0.7K
09:52 46.11 46.12 46.11 46.12 0.2K
09:53 46.12 46.23 46.12 46.22 2.3K
09:54 46.20 46.20 46.14 46.14 0.5K
09:55 46.14 46.14 46.14 46.14 0.1K
09:56 46.14 46.14 46.14 46.14 0.1K
09:57 46.14 46.16 46.14 46.16 0.3K
09:58 46.16 46.16 46.16 46.16 0.4K
09:59 46.16 46.16 46.09 46.09 1.6K
10:00 46.09 46.10 46.08 46.08 2.9K
10:01 46.08 46.11 46.08 46.11 2.2K
10:02 46.11 46.14 46.11 46.14 1.5K
10:03 46.14 46.20 46.14 46.20 0.4K
10:04 46.20 46.20 46.20 46.20 0.1K
10:05 46.17 46.21 46.15 46.15 1.4K
10:06 46.15 46.23 46.15 46.23 1.1K
10:07 46.23 46.23 46.23 46.23 0.1K
10:08 46.23 46.23 46.22 46.22 1.4K
10:09 46.31 46.31 46.26 46.26 3.0K
10:10 46.26 46.26 46.26 46.26 0.5K
10:11 46.26 46.26 46.08 46.08 1.4K
10:12 46.08 46.08 46.08 46.08 0.2K
10:13 46.07 46.07 46.07 46.07 1.7K
10:14 46.00 46.02 45.96 46.02 5.5K
10:15 46.02 46.07 46.02 46.07 1.8K
10:16 46.07 46.07 46.07 46.07 0.2K
10:17 46.07 46.07 46.01 46.05 1.4K
10:18 46.05 46.05 46.05 46.05 0.2K
10:19 46.05 46.08 46.05 46.08 1.1K
10:20 46.08 46.08 46.01 46.01 0.3K
10:21 46.01 46.13 46.01 46.13 1.8K
10:22 46.13 46.16 46.13 46.15 1.9K
10:23 46.15 46.16 46.15 46.16 2.3K
10:24 46.16 46.16 46.09 46.11 3.6K
10:25 46.11 46.11 46.11 46.11 0.6K
10:26 46.11 46.11 46.08 46.08 1.5K
10:27 46.08 46.08 45.97 45.97 1.7K
10:28 45.97 46.01 45.97 46.01 1.9K
10:29 46.01 46.01 45.79 45.79 4.9K
10:30 45.79 45.83 45.78 45.78 0.8K
10:31 45.78 45.78 45.77 45.77 2.2K
10:32 45.77 45.77 45.77 45.77 0.4K
10:33 45.77 45.77 45.72 45.72 1.3K
10:34 45.72 45.73 45.72 45.73 0.8K
10:35 45.73 45.74 45.70 45.70 0.3K
10:36 45.72 45.72 45.72 45.72 0.4K
10:37 45.68 45.78 45.68 45.78 8.3K
10:38 45.78 45.78 45.78 45.78 0.6K
10:39 45.78 45.78 45.75 45.75 1.2K
10:40 45.75 45.76 45.75 45.76 0.6K
10:41 45.76 45.85 45.76 45.85 0.7K
10:42 45.85 45.85 45.79 45.79 1.0K
10:43 45.79 45.79 45.79 45.79 0.6K
10:44 45.79 45.79 45.73 45.73 0.5K
10:45 45.73 45.73 45.73 45.73 0.8K
10:46 45.73 45.73 45.68 45.68 1.0K
10:47 45.68 45.73 45.68 45.73 0.7K
10:48 45.70 45.70 45.70 45.70 0.8K
10:49 45.70 45.70 45.67 45.67 2.3K
10:50 45.67 45.77 45.67 45.77 1.2K
10:51 45.80 45.80 45.80 45.80 0.8K
10:52 45.80 45.86 45.80 45.86 1.4K
10:53 45.86 45.86 45.83 45.86 2.2K
10:54 45.86 45.86 45.85 45.86 1.1K
10:55 45.86 45.86 45.80 45.80 1.5K
10:56 45.84 45.85 45.82 45.85 2.4K
10:57 45.87 45.87 45.82 45.82 1.7K
10:58 45.82 45.82 45.82 45.82 0.1K
10:59 45.82 45.89 45.82 45.89 1.1K
11:00 45.89 45.94 45.89 45.94 1.6K
11:01 45.94 45.95 45.91 45.91 2.1K
11:02 45.91 45.91 45.91 45.91 0.3K
11:03 45.88 45.88 45.88 45.88 0.7K
11:04 45.88 45.93 45.88 45.93 1.8K
11:05 45.93 45.95 45.93 45.95 0.7K
11:06 45.95 45.95 45.95 45.95 0.1K
11:07 45.95 45.95 45.95 45.95 1.4K
11:08 45.95 45.95 45.95 45.95 0.6K
11:09 45.95 45.95 45.95 45.95 0.3K
11:10 46.00 46.06 46.00 46.06 0.5K
11:11 46.06 46.06 46.03 46.03 1.9K
11:12 46.01 46.03 46.01 46.03 1.5K
11:13 46.03 46.08 46.03 46.07 1.3K
11:14 46.07 46.07 46.07 46.07 0.7K
11:15 46.07 46.07 46.07 46.07 0.5K
11:16 46.07 46.12 46.07 46.12 0.7K
11:17 46.07 46.13 46.07 46.13 3.0K
11:18 46.13 46.13 46.13 46.13 0.1K
11:19 46.13 46.13 46.08 46.08 0.9K
11:20 46.08 46.08 46.05 46.05 0.6K
11:21 46.05 46.05 46.04 46.04 1.9K
11:22 46.02 46.02 46.02 46.02 0.5K
11:23 46.01 46.03 46.01 46.01 1.6K
11:24 46.06 46.06 46.03 46.03 0.7K
11:25 46.03 46.04 46.03 46.04 0.9K
11:26 46.04 46.04 46.04 46.04 0.3K
11:27 46.04 46.04 46.04 46.04 1.1K
11:28 46.04 46.04 46.04 46.04 0.9K
11:29 46.04 46.04 46.04 46.04 0.3K
11:30 46.04 46.06 46.04 46.06 0.4K
11:31 46.06 46.06 46.06 46.06 0.1K
11:32 46.06 46.06 46.06 46.06 0.4K
11:33 46.06 46.10 46.06 46.10 2.3K
11:34 46.08 46.11 46.08 46.11 2.6K
11:35 46.11 46.11 46.09 46.09 2.7K
11:36 46.08 46.08 46.04 46.05 1.7K
11:37 46.05 46.05 45.96 45.96 2.4K
11:38 45.96 45.96 45.96 45.96 1.9K
11:39 45.96 45.96 45.95 45.95 1.0K
11:40 45.98 45.98 45.97 45.97 1.0K
11:41 45.97 46.01 45.97 46.01 0.6K
11:42 46.01 46.01 46.01 46.01 0.1K
11:43 46.01 46.01 46.01 46.01 1.2K
11:44 46.01 46.01 46.01 46.01 1.1K
11:45 46.01 46.01 46.01 46.01 0.9K
11:46 46.01 46.01 45.99 46.01 0.5K
11:47 46.01 46.01 45.99 45.99 1.4K
11:48 45.99 45.99 45.99 45.99 0.3K
11:49 45.99 45.99 45.95 45.95 0.1K
11:50 45.95 45.95 45.95 45.95 0.4K
11:51 45.95 45.97 45.95 45.97 0.2K
11:52 46.00 46.00 45.99 45.99 0.5K
11:53 45.99 46.03 45.99 46.03 1.5K
11:54 46.03 46.06 46.03 46.06 1.4K
11:55 46.06 46.06 46.06 46.06 0.6K
11:56 46.06 46.07 46.06 46.07 0.4K
11:57 46.07 46.07 46.05 46.05 2.1K
11:58 46.05 46.05 46.05 46.05 0.3K
11:59 46.05 46.05 46.03 46.05 2.2K
12:00 46.05 46.05 46.02 46.02 2.0K
12:01 46.03 46.03 46.03 46.03 0.5K
12:02 46.03 46.03 46.03 46.03 0.1K
12:03 46.03 46.03 46.03 46.03 0.1K
12:04 46.03 46.03 46.03 46.03 0.2K
12:05 46.03 46.07 46.02 46.07 5.0K
12:06 46.06 46.06 46.06 46.06 0.2K
12:07 46.10 46.10 46.10 46.10 5.6K
12:08 46.11 46.11 46.11 46.11 1.8K
12:09 46.11 46.14 46.11 46.14 0.4K
12:10 46.15 46.19 46.15 46.19 1.1K
12:11 46.19 46.19 46.15 46.15 0.5K
12:12 46.15 46.15 46.15 46.15 0.2K
12:13 46.14 46.14 46.14 46.14 1.6K
12:14 46.14 46.18 46.14 46.18 0.5K
12:15 46.18 46.18 46.18 46.18 0.2K
12:16 46.18 46.18 46.18 46.18 1.0K
12:17 46.17 46.18 46.17 46.18 0.4K
12:18 46.18 46.18 46.18 46.18 0.1K
12:19 46.18 46.19 46.18 46.19 3.4K
12:20 46.19 46.19 46.19 46.19 0.4K
12:21 46.21 46.21 46.21 46.21 0.5K
12:22 46.21 46.21 46.17 46.17 5.1K
12:23 46.17 46.17 46.17 46.17 0.4K
12:24 46.17 46.17 46.07 46.07 0.7K
12:25 46.07 46.11 46.07 46.11 0.7K
12:26 46.11 46.14 46.11 46.14 0.4K
12:27 46.14 46.14 46.14 46.14 1.5K
12:28 46.14 46.14 46.14 46.14 0.5K
12:29 46.14 46.15 46.14 46.15 0.5K
12:30 46.15 46.15 46.15 46.15 1.5K
12:31 46.15 46.15 46.15 46.15 0.2K
12:32 46.15 46.15 46.15 46.15 0.5K
12:33 46.20 46.20 46.20 46.20 0.3K
12:34 46.20 46.20 46.20 46.20 0.2K
12:35 46.20 46.22 46.20 46.22 0.7K
12:36 46.22 46.26 46.22 46.26 0.4K
12:37 46.23 46.25 46.23 46.25 3.5K
12:38 46.26 46.26 46.26 46.26 5.3K
12:39 46.26 46.26 46.26 46.26 0.3K
12:40 46.26 46.27 46.25 46.25 2.2K
12:41 46.25 46.25 46.19 46.19 1.9K
12:42 46.19 46.19 46.19 46.19 0.0K
12:43 46.19 46.19 46.19 46.19 0.4K
12:44 46.19 46.19 46.19 46.19 0.1K
12:45 46.18 46.18 46.18 46.18 0.5K
12:46 46.18 46.18 46.18 46.18 1.2K
12:47 46.18 46.18 46.15 46.15 0.4K
12:48 46.19 46.19 46.19 46.19 1.4K
12:49 46.26 46.26 46.26 46.26 4.1K
12:50 46.26 46.26 46.26 46.26 0.6K
12:51 46.24 46.24 46.24 46.24 0.8K
12:52 46.21 46.21 46.21 46.21 0.2K
12:53 46.21 46.21 46.21 46.21 0.3K
12:54 46.21 46.24 46.21 46.24 0.3K
12:55 46.24 46.24 46.24 46.24 0.4K
12:56 46.24 46.24 46.20 46.20 4.4K
12:57 46.22 46.22 46.17 46.17 3.3K
12:58 46.17 46.17 46.17 46.17 0.1K
12:59 46.17 46.17 46.13 46.13 0.3K
13:00 46.13 46.13 46.11 46.11 3.0K
13:01 46.11 46.11 46.10 46.10 0.4K
13:02 46.18 46.20 46.18 46.20 4.1K
13:03 46.14 46.14 46.14 46.14 1.6K
13:04 46.14 46.14 46.08 46.08 3.2K
13:05 46.08 46.08 46.08 46.08 0.2K
13:06 46.08 46.08 46.08 46.08 0.1K
13:07 46.12 46.12 46.12 46.12 0.4K
13:08 46.12 46.13 46.12 46.13 0.1K
13:09 46.13 46.13 46.12 46.13 1.8K
13:10 46.10 46.10 46.05 46.05 2.2K
13:11 46.00 46.03 46.00 46.03 3.1K
13:12 46.05 46.05 46.01 46.01 0.6K
13:13 46.03 46.03 46.03 46.03 1.6K
13:14 46.05 46.05 45.98 45.98 1.3K
13:15 45.98 45.98 45.98 45.98 0.1K
13:16 46.00 46.00 46.00 46.00 2.6K
13:17 46.00 46.00 46.00 46.00 0.5K
13:18 46.00 46.00 45.79 45.79 0.6K
13:19 45.79 45.79 45.73 45.73 0.5K
13:20 45.65 45.70 45.65 45.68 5.4K
13:21 45.68 45.68 45.59 45.59 5.1K
13:22 45.59 45.59 45.53 45.53 1.3K
13:23 45.53 45.53 45.40 45.45 4.8K
13:24 45.45 45.45 45.41 45.41 1.5K
13:25 45.37 45.37 45.37 45.37 0.7K
13:26 45.33 45.37 45.33 45.37 2.6K
13:27 45.37 45.37 45.29 45.30 2.4K
13:28 45.30 45.30 45.30 45.30 0.4K
13:29 45.24 45.24 45.20 45.20 1.9K
13:30 45.20 45.20 45.20 45.20 0.8K
13:31 45.20 45.20 45.09 45.09 1.3K
13:32 45.09 45.23 45.09 45.23 1.8K
13:33 45.23 45.32 45.23 45.32 1.4K
13:34 45.32 45.43 45.32 45.43 1.0K
13:35 45.38 45.43 45.38 45.43 0.5K
13:36 45.43 45.43 45.37 45.37 1.5K
13:37 45.37 45.37 45.30 45.30 0.9K
13:38 45.45 45.45 45.45 45.45 0.9K
13:39 45.45 45.47 45.45 45.47 1.8K
13:40 45.47 45.47 45.47 45.47 0.7K
13:41 45.47 45.60 45.47 45.60 2.0K
13:42 45.54 45.54 45.54 45.54 0.2K
13:43 45.49 45.62 45.49 45.54 0.6K
13:44 45.54 45.54 45.54 45.54 1.3K
13:45 45.42 45.42 45.42 45.42 0.2K
13:46 45.48 45.48 45.45 45.45 1.3K
13:47 45.45 45.53 45.42 45.53 3.0K
13:48 45.53 45.53 45.44 45.44 1.4K
13:49 45.50 45.51 45.50 45.51 12.6K
13:50 45.51 45.51 45.48 45.48 1.2K
13:51 45.48 45.49 45.48 45.49 0.2K
13:52 45.49 45.49 45.44 45.44 0.5K
13:53 45.40 45.40 45.40 45.40 0.9K
13:54 45.40 45.40 45.39 45.40 2.1K
13:55 45.43 45.43 45.43 45.43 0.6K
13:56 45.43 45.43 45.43 45.43 0.6K
13:57 45.43 45.43 45.43 45.43 0.2K
13:58 45.43 45.43 45.43 45.43 0.2K
13:59 45.43 45.43 45.31 45.31 0.7K
14:00 45.37 45.37 45.27 45.27 0.7K
14:01 45.32 45.32 45.32 45.32 0.6K
14:02 45.32 45.32 45.27 45.27 0.6K
14:03 45.27 45.31 45.27 45.31 1.1K
14:04 45.31 45.31 45.25 45.25 0.7K
14:05 45.25 45.28 45.24 45.28 1.5K
14:06 45.24 45.25 45.24 45.25 0.7K
14:07 45.27 45.27 45.27 45.27 2.1K
14:08 45.37 45.38 45.36 45.38 1.2K
14:09 45.38 45.38 45.38 45.38 0.8K
14:10 45.39 45.39 45.38 45.38 0.8K
14:11 45.38 45.38 45.38 45.38 0.4K
14:12 45.38 45.38 45.26 45.26 2.3K
14:13 45.26 45.26 45.26 45.26 0.2K
14:14 45.26 45.26 45.15 45.18 1.4K
14:15 45.18 45.23 45.18 45.23 0.3K
14:16 45.23 45.29 45.23 45.29 2.8K
14:17 45.31 45.36 45.31 45.36 2.5K
14:18 45.36 45.36 45.28 45.28 4.1K
14:19 45.25 45.25 45.25 45.25 0.5K
14:20 45.25 45.27 45.25 45.27 0.3K
14:21 45.28 45.28 45.21 45.21 1.9K
14:22 45.21 45.21 45.19 45.19 0.4K
14:23 45.19 45.19 45.19 45.19 0.6K
14:24 45.19 45.28 45.19 45.28 1.0K
14:25 45.25 45.28 45.25 45.25 2.0K
14:26 45.28 45.28 45.28 45.28 1.3K
14:27 45.27 45.32 45.27 45.32 2.4K
14:28 45.32 45.32 45.26 45.26 1.0K
14:29 45.26 45.26 45.26 45.26 0.5K
14:30 45.27 45.33 45.27 45.33 0.8K
14:31 45.33 45.34 45.33 45.34 5.9K
14:32 45.34 45.34 45.34 45.34 0.4K
14:33 45.35 45.35 45.30 45.30 1.3K
14:34 45.30 45.30 45.29 45.29 1.0K
14:35 45.29 45.29 45.29 45.29 0.6K
14:36 45.29 45.39 45.29 45.39 1.1K
14:37 45.39 45.39 45.39 45.39 0.1K
14:38 45.39 45.39 45.36 45.37 1.9K
14:39 45.37 45.37 45.37 45.37 0.3K
14:40 45.37 45.37 45.37 45.37 0.7K
14:41 45.37 45.37 45.37 45.37 1.0K
14:42 45.37 45.41 45.37 45.40 1.7K
14:43 45.39 45.39 45.33 45.33 2.1K
14:44 45.33 45.33 45.33 45.33 0.6K
14:45 45.33 45.40 45.33 45.40 1.1K
14:46 45.40 45.40 45.40 45.40 0.1K
14:47 45.40 45.40 45.40 45.40 0.1K
14:48 45.36 45.36 45.32 45.32 2.0K
14:49 45.32 45.32 45.25 45.28 0.7K
14:50 45.28 45.28 45.24 45.24 1.2K
14:51 45.24 45.24 45.20 45.20 2.0K
14:52 45.20 45.25 45.20 45.23 1.0K
14:53 45.21 45.21 45.21 45.21 0.5K
14:54 45.21 45.21 45.17 45.19 1.1K
14:55 45.19 45.19 45.17 45.18 1.5K
14:56 45.13 45.19 45.13 45.19 1.5K
14:57 45.14 45.14 45.14 45.14 0.4K
14:58 45.14 45.14 45.14 45.14 0.1K
14:59 45.14 45.19 45.14 45.19 1.5K
15:00 45.18 45.18 45.14 45.14 3.2K
15:01 45.14 45.14 45.14 45.14 1.0K
15:02 45.14 45.14 45.14 45.14 0.3K
15:03 45.14 45.19 45.14 45.19 0.4K
15:04 45.19 45.19 45.18 45.18 0.5K
15:05 45.18 45.18 45.15 45.16 1.6K
15:06 45.16 45.17 45.16 45.17 1.4K
15:07 45.17 45.17 45.10 45.10 2.4K
15:08 45.10 45.10 45.08 45.09 0.7K
15:09 45.04 45.04 45.04 45.04 1.3K
15:10 45.04 45.04 44.99 44.99 6.9K
15:11 45.01 45.01 44.98 44.99 2.8K
15:12 45.00 45.03 45.00 45.03 2.9K
15:13 44.99 45.00 44.98 45.00 2.1K
15:14 45.01 45.06 45.01 45.02 4.9K
15:15 45.04 45.05 45.02 45.05 1.8K
15:16 45.05 45.05 45.03 45.03 0.7K
15:17 45.04 45.04 44.98 45.00 3.3K
15:18 45.01 45.01 44.95 44.95 2.6K
15:19 44.95 44.98 44.91 44.91 1.3K
15:20 44.91 44.94 44.91 44.91 1.3K
15:21 44.93 44.93 44.90 44.90 1.6K
15:22 44.90 44.90 44.83 44.83 3.2K
15:23 44.83 44.83 44.79 44.83 3.3K
15:24 44.85 44.87 44.85 44.86 4.8K
15:25 44.81 44.83 44.81 44.83 4.7K
15:26 44.83 44.83 44.81 44.81 3.0K
15:27 44.81 44.81 44.68 44.68 3.7K
15:28 44.71 44.77 44.71 44.77 3.9K
15:29 44.77 44.77 44.75 44.75 2.3K
15:30 44.73 44.78 44.73 44.78 3.1K
15:31 44.78 44.85 44.78 44.84 6.3K
15:32 44.84 44.84 44.84 44.84 2.3K
15:33 44.83 44.83 44.80 44.80 6.2K
15:34 44.84 44.87 44.84 44.84 4.4K
15:35 44.88 44.88 44.87 44.87 2.6K
15:36 44.87 44.87 44.80 44.80 0.9K
15:37 44.80 44.90 44.80 44.90 2.9K
15:38 44.89 44.89 44.87 44.87 3.1K
15:39 44.89 44.96 44.89 44.96 4.4K
15:40 44.96 44.98 44.94 44.95 2.1K
15:41 44.95 44.95 44.94 44.94 4.8K
15:42 44.96 44.97 44.95 44.97 2.0K
15:43 44.97 44.97 44.95 44.95 3.9K
15:44 44.95 44.97 44.95 44.97 3.7K
15:45 44.98 44.98 44.94 44.94 3.5K
15:46 44.94 44.95 44.94 44.95 2.9K
15:47 44.92 44.94 44.92 44.93 3.8K
15:48 44.90 44.92 44.90 44.90 3.5K
15:49 44.89 44.94 44.89 44.94 8.7K
15:50 44.93 44.94 44.92 44.92 4.2K
15:51 44.91 44.93 44.86 44.88 10.2K
15:52 44.88 44.94 44.87 44.94 13.6K
15:53 44.95 44.95 44.90 44.91 21.3K
15:54 44.98 44.98 44.85 44.86 36.0K
15:55 44.78 44.81 44.75 44.81 18.4K
15:56 44.79 44.79 44.72 44.72 23.9K
15:57 44.69 44.69 44.66 44.67 28.5K
15:58 44.72 44.73 44.67 44.68 24.5K
15:59 44.67 44.67 44.63 44.64 29.6K
16:00 44.66 44.99 44.03 44.59 203.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles