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 45.29 45.36 45.17 45.23 18.3K
09:32 45.10 45.10 45.10 45.10 0.3K
09:33 45.10 45.10 44.85 44.85 3.2K
09:34 44.85 44.85 44.74 44.81 1.3K
09:35 44.71 44.79 44.71 44.79 2.8K
09:36 44.79 44.79 44.76 44.76 0.8K
09:37 44.81 44.81 44.76 44.79 4.5K
09:38 44.81 44.90 44.81 44.90 3.0K
09:39 44.90 44.90 44.86 44.86 4.5K
09:40 44.86 44.90 44.86 44.88 1.1K
09:41 44.88 44.88 44.88 44.88 0.4K
09:42 44.88 44.88 44.88 44.88 0.8K
09:43 44.88 44.88 44.88 44.88 0.4K
09:44 44.88 44.88 44.88 44.88 0.0K
09:45 44.88 44.88 44.88 44.88 0.2K
09:46 44.88 44.88 44.74 44.74 3.8K
09:47 44.74 44.77 44.72 44.77 11.8K
09:48 44.71 44.71 44.66 44.66 3.2K
09:49 44.66 44.66 44.65 44.65 2.2K
09:50 44.58 44.58 44.46 44.46 7.2K
09:51 44.46 44.53 44.44 44.53 0.4K
09:52 44.46 44.51 44.46 44.51 2.3K
09:53 44.55 44.62 44.55 44.57 5.0K
09:54 44.57 44.57 44.51 44.51 2.2K
09:55 44.45 44.45 44.45 44.45 2.2K
09:56 44.45 44.45 44.45 44.45 2.5K
09:57 44.45 44.45 44.45 44.45 0.5K
09:58 44.45 44.45 44.34 44.35 10.9K
09:59 44.40 44.52 44.40 44.52 4.9K
10:00 44.51 44.53 44.49 44.49 3.5K
10:01 44.49 44.49 44.39 44.39 1.7K
10:02 44.39 44.44 44.39 44.40 5.9K
10:03 44.40 44.40 44.33 44.33 6.7K
10:04 44.33 44.37 44.33 44.37 2.4K
10:05 44.39 44.39 44.31 44.31 2.7K
10:06 44.33 44.33 44.19 44.21 3.1K
10:07 44.25 44.25 44.22 44.22 1.0K
10:08 44.20 44.25 44.20 44.23 7.5K
10:09 44.23 44.27 44.23 44.27 0.9K
10:10 44.27 44.27 44.14 44.14 2.0K
10:11 44.14 44.17 44.14 44.17 0.4K
10:12 44.13 44.13 44.08 44.08 2.1K
10:13 44.08 44.10 44.07 44.07 2.5K
10:14 44.11 44.11 43.97 43.98 15.7K
10:15 43.98 44.02 43.98 44.02 4.5K
10:16 44.02 44.04 44.02 44.04 2.4K
10:17 44.04 44.04 44.00 44.00 4.6K
10:18 44.00 44.02 43.97 43.99 9.8K
10:19 43.99 44.06 43.99 44.06 7.9K
10:20 44.06 44.06 44.04 44.04 1.5K
10:21 44.01 44.01 43.96 43.96 3.7K
10:22 43.95 43.95 43.94 43.94 1.9K
10:23 43.94 43.94 43.90 43.93 1.3K
10:24 43.93 44.03 43.93 44.03 4.8K
10:25 44.03 44.04 44.03 44.04 1.4K
10:26 44.03 44.03 44.00 44.00 6.1K
10:27 44.00 44.02 43.94 43.94 4.9K
10:28 43.89 43.93 43.89 43.89 4.9K
10:29 43.91 43.93 43.91 43.93 1.6K
10:30 43.93 43.93 43.93 43.93 0.5K
10:31 43.90 43.92 43.90 43.90 4.6K
10:32 43.91 43.95 43.91 43.95 4.6K
10:33 43.99 44.04 43.99 44.03 4.6K
10:34 44.03 44.03 43.95 43.96 1.7K
10:35 43.96 43.96 43.95 43.95 1.8K
10:36 43.95 43.95 43.95 43.95 0.1K
10:37 43.97 43.99 43.97 43.99 2.4K
10:38 43.99 43.99 43.90 43.90 3.7K
10:39 43.90 43.91 43.89 43.91 7.1K
10:40 43.91 43.91 43.90 43.90 1.0K
10:41 43.90 43.90 43.86 43.86 11.0K
10:42 43.86 43.86 43.83 43.86 10.8K
10:43 43.86 43.86 43.85 43.85 0.9K
10:44 43.82 43.84 43.82 43.82 9.8K
10:45 43.81 43.81 43.78 43.80 5.9K
10:46 43.77 43.80 43.77 43.80 8.3K
10:47 43.80 43.82 43.80 43.82 4.9K
10:48 43.82 43.82 43.71 43.75 4.3K
10:49 43.73 43.78 43.73 43.77 2.5K
10:50 43.77 43.79 43.77 43.79 2.3K
10:51 43.79 43.79 43.79 43.79 2.6K
10:52 43.79 43.80 43.79 43.80 6.5K
10:53 43.78 43.84 43.78 43.84 7.6K
10:54 43.85 43.87 43.85 43.87 3.9K
10:55 43.88 43.88 43.82 43.82 2.4K
10:56 43.82 43.82 43.75 43.75 2.6K
10:57 43.75 43.77 43.75 43.77 0.4K
10:58 43.73 43.79 43.72 43.79 3.8K
10:59 43.78 43.83 43.78 43.79 5.0K
11:00 43.79 43.79 43.77 43.79 2.2K
11:01 43.79 43.79 43.79 43.79 0.6K
11:02 43.79 43.81 43.79 43.81 2.7K
11:03 43.81 43.81 43.79 43.79 0.7K
11:04 43.79 43.79 43.73 43.78 3.8K
11:05 43.78 43.81 43.78 43.81 4.4K
11:06 43.81 43.81 43.78 43.81 1.9K
11:07 43.81 43.81 43.81 43.81 0.4K
11:08 43.82 43.82 43.80 43.80 2.3K
11:09 43.81 43.82 43.81 43.81 4.2K
11:10 43.83 43.83 43.76 43.76 4.1K
11:11 43.71 43.73 43.71 43.73 10.3K
11:12 43.72 43.72 43.70 43.71 7.6K
11:13 43.72 43.80 43.72 43.80 3.8K
11:14 43.80 43.80 43.78 43.78 1.5K
11:15 43.72 43.72 43.63 43.63 6.5K
11:16 43.63 43.68 43.63 43.68 1.6K
11:17 43.68 43.70 43.68 43.70 2.1K
11:18 43.68 43.69 43.68 43.68 1.6K
11:19 43.68 43.68 43.66 43.68 1.0K
11:20 43.68 43.68 43.67 43.67 1.5K
11:21 43.64 43.65 43.64 43.65 2.6K
11:22 43.65 43.66 43.62 43.62 1.3K
11:23 43.65 43.65 43.62 43.65 0.9K
11:24 43.65 43.66 43.63 43.66 2.7K
11:25 43.64 43.64 43.61 43.61 8.8K
11:26 43.61 43.61 43.61 43.61 1.7K
11:27 43.59 43.61 43.59 43.61 1.3K
11:28 43.58 43.58 43.58 43.58 1.4K
11:29 43.59 43.59 43.52 43.52 7.5K
11:30 43.51 43.54 43.51 43.52 6.1K
11:31 43.49 43.52 43.49 43.51 5.0K
11:32 43.52 43.53 43.52 43.53 2.2K
11:33 43.53 43.53 43.53 43.53 0.3K
11:34 43.51 43.51 43.46 43.46 10.7K
11:35 43.48 43.49 43.48 43.49 1.6K
11:36 43.48 43.48 43.48 43.48 1.6K
11:37 43.49 43.49 43.46 43.46 1.8K
11:38 43.46 43.46 43.45 43.45 1.5K
11:39 43.44 43.44 43.44 43.44 1.7K
11:40 43.44 43.50 43.44 43.49 4.9K
11:41 43.50 43.51 43.47 43.47 6.8K
11:42 43.51 43.51 43.51 43.51 1.0K
11:43 43.53 43.56 43.53 43.53 1.8K
11:44 43.53 43.54 43.52 43.54 2.5K
11:45 43.54 43.54 43.54 43.54 0.1K
11:46 43.58 43.58 43.58 43.58 3.8K
11:47 43.59 43.61 43.59 43.61 2.1K
11:48 43.57 43.57 43.57 43.57 0.5K
11:49 43.57 43.59 43.57 43.59 0.7K
11:50 43.62 43.67 43.62 43.67 15.2K
11:51 43.67 43.67 43.62 43.62 3.3K
11:52 43.62 43.62 43.60 43.62 3.6K
11:53 43.62 43.62 43.57 43.59 1.4K
11:54 43.59 43.59 43.58 43.58 0.4K
11:55 43.58 43.60 43.57 43.60 2.0K
11:56 43.61 43.65 43.61 43.65 4.8K
11:57 43.66 43.66 43.65 43.66 5.8K
11:58 43.66 43.66 43.66 43.66 0.4K
11:59 43.66 43.66 43.57 43.57 14.4K
12:00 43.56 43.56 43.56 43.56 1.3K
12:01 43.56 43.56 43.52 43.52 0.7K
12:02 43.52 43.52 43.51 43.51 1.2K
12:03 43.53 43.60 43.53 43.60 6.2K
12:04 43.60 43.68 43.60 43.68 3.8K
12:05 43.68 43.68 43.68 43.68 0.6K
12:06 43.70 43.72 43.70 43.72 1.1K
12:07 43.72 43.72 43.72 43.72 0.2K
12:08 43.70 43.70 43.70 43.70 1.7K
12:09 43.70 43.72 43.69 43.72 2.5K
12:10 43.73 43.76 43.72 43.72 7.2K
12:11 43.72 43.74 43.70 43.71 5.0K
12:12 43.71 43.74 43.71 43.74 2.9K
12:13 43.75 43.75 43.75 43.75 0.7K
12:14 43.75 43.75 43.75 43.75 1.6K
12:15 43.75 43.81 43.75 43.81 3.6K
12:16 43.81 43.81 43.72 43.72 4.5K
12:17 43.71 43.71 43.71 43.71 1.7K
12:18 43.71 43.71 43.71 43.71 0.1K
12:19 43.71 43.71 43.71 43.71 0.2K
12:20 43.71 43.71 43.71 43.71 0.5K
12:21 43.71 43.71 43.71 43.71 1.0K
12:22 43.71 43.71 43.59 43.59 1.3K
12:23 43.59 43.59 43.59 43.59 0.4K
12:24 43.59 43.59 43.59 43.59 0.1K
12:25 43.59 43.59 43.59 43.59 0.5K
12:26 43.59 43.64 43.59 43.64 0.6K
12:27 43.64 43.65 43.64 43.65 0.9K
12:28 43.64 43.64 43.60 43.60 1.5K
12:29 43.60 43.62 43.60 43.62 1.0K
12:30 43.62 43.62 43.59 43.59 3.4K
12:31 43.59 43.62 43.59 43.62 1.3K
12:32 43.62 43.62 43.53 43.53 2.0K
12:33 43.53 43.57 43.53 43.57 3.2K
12:34 43.55 43.55 43.53 43.53 1.5K
12:35 43.53 43.55 43.53 43.55 1.6K
12:36 43.55 43.57 43.55 43.57 3.5K
12:37 43.57 43.61 43.57 43.61 2.6K
12:38 43.61 43.63 43.61 43.63 0.4K
12:39 43.64 43.64 43.64 43.64 1.8K
12:40 43.64 43.64 43.61 43.61 2.9K
12:41 43.64 43.64 43.63 43.63 1.7K
12:42 43.59 43.63 43.59 43.63 5.2K
12:43 43.65 43.65 43.62 43.62 0.6K
12:44 43.62 43.62 43.62 43.62 0.9K
12:45 43.62 43.62 43.62 43.62 0.5K
12:46 43.61 43.61 43.58 43.60 3.8K
12:47 43.60 43.61 43.60 43.61 0.5K
12:48 43.61 43.61 43.58 43.58 3.2K
12:49 43.61 43.68 43.60 43.68 5.3K
12:50 43.67 43.72 43.67 43.72 11.5K
12:51 43.68 43.68 43.68 43.68 4.4K
12:52 43.77 43.77 43.70 43.73 8.6K
12:53 43.73 43.74 43.71 43.74 2.2K
12:54 43.74 43.74 43.67 43.67 1.1K
12:55 43.72 43.72 43.71 43.71 2.8K
12:56 43.71 43.79 43.71 43.79 2.1K
12:57 43.79 43.79 43.79 43.79 0.3K
12:58 43.79 43.80 43.79 43.80 1.3K
12:59 43.80 43.82 43.80 43.82 1.3K
13:00 43.82 43.82 43.81 43.81 1.3K
13:01 43.81 43.84 43.81 43.82 1.6K
13:02 43.81 43.84 43.80 43.84 1.6K
13:03 43.84 43.92 43.84 43.88 10.1K
13:04 43.88 43.91 43.88 43.89 5.5K
13:05 43.89 43.91 43.89 43.91 10.5K
13:06 43.97 44.02 43.97 43.97 34.4K
13:07 44.02 44.07 44.00 44.07 36.1K
13:08 44.07 44.09 44.07 44.09 16.0K
13:09 44.07 44.18 44.07 44.08 22.5K
13:10 44.09 44.10 44.05 44.07 17.3K
13:11 44.05 44.08 44.04 44.07 5.2K
13:12 44.04 44.08 44.04 44.07 9.4K
13:13 44.17 44.21 44.17 44.20 6.5K
13:14 44.16 44.21 44.16 44.21 2.7K
13:15 44.21 44.25 44.21 44.25 10.3K
13:16 44.24 44.30 44.24 44.30 10.3K
13:17 44.35 44.35 44.35 44.35 4.9K
13:18 44.35 44.36 44.35 44.36 8.4K
13:19 44.33 44.33 44.28 44.28 6.0K
13:20 44.24 44.34 44.22 44.34 16.6K
13:21 44.34 44.38 44.29 44.38 1.3K
13:22 44.41 44.43 44.41 44.43 8.0K
13:23 44.42 44.42 44.42 44.42 3.9K
13:24 44.42 44.42 44.37 44.37 3.1K
13:25 44.37 44.37 44.37 44.37 0.7K
13:26 44.37 44.37 44.33 44.36 6.3K
13:27 44.36 44.36 44.34 44.34 1.2K
13:28 44.27 44.36 44.27 44.36 5.3K
13:29 44.36 44.36 44.33 44.33 0.7K
13:30 44.33 44.33 44.33 44.33 0.4K
13:31 44.36 44.36 44.36 44.36 1.0K
13:32 44.36 44.42 44.36 44.42 2.9K
13:33 44.42 44.42 44.42 44.42 0.2K
13:34 44.42 44.45 44.42 44.45 6.7K
13:35 44.45 44.47 44.45 44.47 3.6K
13:36 44.45 44.45 44.45 44.45 3.3K
13:37 44.45 44.53 44.45 44.53 4.7K
13:38 44.51 44.51 44.51 44.51 1.3K
13:39 44.51 44.51 44.51 44.51 1.4K
13:40 44.51 44.51 44.51 44.51 0.3K
13:41 44.51 44.51 44.51 44.51 0.2K
13:42 44.51 44.51 44.51 44.51 0.4K
13:43 44.51 44.52 44.49 44.49 5.5K
13:44 44.49 44.54 44.49 44.54 2.1K
13:45 44.54 44.56 44.54 44.56 4.2K
13:46 44.56 44.58 44.53 44.53 5.0K
13:47 44.53 44.54 44.53 44.54 0.9K
13:48 44.54 44.54 44.52 44.53 4.3K
13:49 44.53 44.53 44.53 44.53 3.4K
13:50 44.53 44.57 44.50 44.57 2.8K
13:51 44.57 44.57 44.53 44.53 1.9K
13:52 44.53 44.53 44.47 44.47 8.7K
13:53 44.47 44.50 44.47 44.50 1.4K
13:54 44.50 44.50 44.50 44.50 1.0K
13:55 44.50 44.54 44.50 44.54 2.4K
13:56 44.54 44.54 44.54 44.54 0.6K
13:57 44.54 44.54 44.53 44.53 1.2K
13:58 44.53 44.53 44.51 44.51 6.7K
13:59 44.56 44.56 44.51 44.51 9.9K
14:00 44.51 44.51 44.51 44.51 1.4K
14:01 44.51 44.51 44.50 44.50 4.3K
14:02 44.50 44.50 44.49 44.50 3.9K
14:03 44.50 44.54 44.50 44.51 0.6K
14:04 44.50 44.55 44.50 44.55 2.6K
14:05 44.56 44.57 44.55 44.55 4.4K
14:06 44.55 44.55 44.53 44.53 1.1K
14:07 44.53 44.56 44.53 44.55 1.0K
14:08 44.46 44.46 44.46 44.46 1.7K
14:09 44.46 44.50 44.46 44.50 1.5K
14:10 44.50 44.50 44.49 44.49 1.2K
14:11 44.49 44.55 44.49 44.55 1.8K
14:12 44.55 44.55 44.55 44.55 0.8K
14:13 44.55 44.56 44.55 44.56 1.2K
14:14 44.55 44.57 44.55 44.57 3.4K
14:15 44.57 44.57 44.55 44.55 1.1K
14:16 44.55 44.55 44.54 44.54 4.6K
14:17 44.50 44.52 44.47 44.47 10.9K
14:18 44.47 44.47 44.47 44.47 0.2K
14:19 44.49 44.50 44.49 44.50 2.0K
14:20 44.50 44.54 44.46 44.54 9.0K
14:21 44.54 44.57 44.54 44.57 0.5K
14:22 44.57 44.57 44.57 44.57 3.0K
14:23 44.57 44.57 44.57 44.57 0.7K
14:24 44.58 44.58 44.58 44.58 0.6K
14:25 44.58 44.60 44.54 44.54 1.1K
14:26 44.55 44.55 44.55 44.55 4.4K
14:27 44.55 44.55 44.55 44.55 0.2K
14:28 44.55 44.55 44.55 44.55 0.4K
14:29 44.52 44.53 44.51 44.51 2.5K
14:30 44.51 44.55 44.50 44.55 1.6K
14:31 44.55 44.57 44.55 44.56 0.8K
14:32 44.53 44.56 44.53 44.56 1.9K
14:33 44.54 44.54 44.54 44.54 1.4K
14:34 44.58 44.60 44.58 44.60 2.4K
14:35 44.60 44.65 44.60 44.65 9.1K
14:36 44.67 44.69 44.67 44.69 1.2K
14:37 44.69 44.69 44.66 44.69 1.7K
14:38 44.68 44.68 44.62 44.63 19.5K
14:39 44.63 44.63 44.62 44.63 0.8K
14:40 44.63 44.74 44.63 44.74 9.1K
14:41 44.83 44.84 44.83 44.84 11.4K
14:42 44.84 44.84 44.80 44.83 6.5K
14:43 44.83 44.83 44.83 44.83 1.9K
14:44 44.83 44.87 44.82 44.82 8.2K
14:45 44.84 44.84 44.84 44.84 3.5K
14:46 44.84 44.84 44.84 44.84 1.1K
14:47 44.84 44.84 44.75 44.79 6.4K
14:48 44.78 44.78 44.73 44.73 5.2K
14:49 44.73 44.73 44.71 44.71 5.7K
14:50 44.71 44.73 44.71 44.73 1.2K
14:51 44.73 44.73 44.69 44.69 0.8K
14:52 44.73 44.73 44.64 44.64 3.6K
14:53 44.64 44.64 44.46 44.53 7.5K
14:54 44.54 44.58 44.54 44.55 3.1K
14:55 44.50 44.50 44.45 44.46 4.0K
14:56 44.46 44.46 44.46 44.46 0.9K
14:57 44.51 44.51 44.51 44.51 4.2K
14:58 44.54 44.54 44.52 44.52 0.5K
14:59 44.56 44.59 44.56 44.59 2.9K
15:00 44.59 44.59 44.59 44.59 0.9K
15:01 44.59 44.59 44.58 44.58 1.8K
15:02 44.61 44.61 44.58 44.60 4.0K
15:03 44.61 44.68 44.61 44.68 2.6K
15:04 44.68 44.76 44.68 44.76 0.8K
15:05 44.76 44.76 44.76 44.76 1.3K
15:06 44.79 44.79 44.76 44.78 1.1K
15:07 44.78 44.78 44.78 44.78 1.4K
15:08 44.78 44.80 44.78 44.79 2.5K
15:09 44.79 44.83 44.79 44.82 2.8K
15:10 44.82 44.82 44.82 44.82 0.5K
15:11 44.79 44.81 44.79 44.81 4.0K
15:12 44.81 44.81 44.76 44.76 6.1K
15:13 44.76 44.78 44.76 44.78 1.2K
15:14 44.78 44.81 44.78 44.78 4.8K
15:15 44.77 44.82 44.77 44.82 6.1K
15:16 44.84 44.84 44.78 44.78 6.5K
15:17 44.80 44.80 44.76 44.76 2.4K
15:18 44.76 44.76 44.76 44.76 1.5K
15:19 44.76 44.78 44.76 44.78 7.6K
15:20 44.80 44.80 44.78 44.78 1.6K
15:21 44.81 44.84 44.80 44.83 5.7K
15:22 44.83 44.86 44.83 44.86 4.2K
15:23 44.83 44.83 44.82 44.82 4.8K
15:24 44.82 44.82 44.82 44.82 0.3K
15:25 44.82 44.85 44.82 44.83 3.8K
15:26 44.83 44.83 44.80 44.83 10.1K
15:27 44.83 44.83 44.83 44.83 3.3K
15:28 44.83 44.84 44.83 44.84 2.1K
15:29 44.80 44.81 44.80 44.81 5.0K
15:30 44.81 44.82 44.81 44.82 10.9K
15:31 44.84 44.86 44.81 44.83 10.6K
15:32 44.83 44.83 44.78 44.78 5.0K
15:33 44.78 44.78 44.74 44.74 1.5K
15:34 44.76 44.78 44.75 44.75 3.5K
15:35 44.77 44.79 44.77 44.79 6.5K
15:36 44.80 44.81 44.78 44.78 5.8K
15:37 44.79 44.79 44.79 44.79 5.5K
15:38 44.79 44.79 44.75 44.75 4.6K
15:39 44.75 44.76 44.75 44.76 0.8K
15:40 44.76 44.76 44.72 44.72 5.3K
15:41 44.72 44.72 44.71 44.71 3.0K
15:42 44.71 44.73 44.70 44.73 7.4K
15:43 44.73 44.79 44.73 44.79 5.4K
15:44 44.81 44.81 44.74 44.74 17.3K
15:45 44.74 44.75 44.66 44.66 11.7K
15:46 44.66 44.66 44.63 44.63 2.7K
15:47 44.62 44.64 44.62 44.64 7.7K
15:48 44.64 44.64 44.61 44.61 11.7K
15:49 44.61 44.64 44.61 44.64 4.6K
15:50 44.54 44.54 44.48 44.48 11.2K
15:51 44.48 44.48 44.37 44.38 19.7K
15:52 44.39 44.41 44.37 44.37 18.3K
15:53 44.37 44.37 44.30 44.30 19.5K
15:54 44.30 44.34 44.30 44.30 26.1K
15:55 44.29 44.31 44.27 44.31 21.2K
15:56 44.27 44.27 44.18 44.22 32.8K
15:57 44.21 44.29 44.21 44.27 33.6K
15:58 44.31 44.32 44.28 44.28 30.4K
15:59 44.28 44.35 44.28 44.34 34.3K
16:00 44.33 45.14 44.25 44.48 473.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles