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
09:30 43.02 43.02 43.02 43.02 12.2K
09:32 43.52 43.52 43.52 43.52 0.2K
09:33 43.50 43.50 43.50 43.50 0.6K
09:34 43.53 43.53 43.53 43.53 0.5K
09:35 43.39 43.39 43.39 43.39 0.6K
09:36 43.37 43.37 43.37 43.37 0.1K
09:37 43.34 43.44 43.34 43.44 1.2K
09:39 43.42 43.43 43.42 43.43 1.6K
09:40 43.33 43.33 43.33 43.33 1.8K
09:42 43.28 43.28 43.28 43.28 0.4K
09:43 43.24 43.24 43.24 43.24 1.2K
09:44 43.19 43.19 43.19 43.19 2.6K
09:45 43.15 43.15 42.96 42.96 6.4K
09:46 42.97 43.04 42.97 43.04 3.6K
09:47 43.05 43.05 43.04 43.04 2.3K
09:48 42.90 42.97 42.89 42.97 29.8K
09:49 42.95 42.99 42.95 42.99 1.7K
09:50 42.81 42.81 42.68 42.74 6.3K
09:51 42.88 42.88 42.75 42.75 1.6K
09:52 42.81 42.81 42.75 42.75 6.1K
09:53 42.74 42.74 42.74 42.74 2.8K
09:54 42.71 42.71 42.68 42.68 1.3K
09:55 42.68 42.73 42.64 42.73 7.6K
09:56 42.73 42.73 42.73 42.73 0.6K
09:57 42.74 42.74 42.74 42.74 1.2K
09:59 42.64 42.70 42.64 42.70 2.7K
10:00 42.86 42.90 42.86 42.90 2.8K
10:01 42.86 42.86 42.81 42.81 1.7K
10:02 42.80 42.84 42.80 42.80 3.1K
10:03 42.83 42.97 42.83 42.94 3.9K
10:04 43.04 43.04 42.98 42.98 0.3K
10:05 42.98 42.98 42.98 42.98 0.5K
10:06 42.98 43.03 42.98 43.03 1.7K
10:07 43.04 43.04 43.04 43.04 0.3K
10:08 43.04 43.04 43.04 43.04 0.3K
10:10 42.90 42.90 42.89 42.89 2.8K
10:11 42.80 42.80 42.80 42.80 0.8K
10:12 42.80 42.80 42.79 42.79 3.4K
10:13 42.75 42.75 42.75 42.75 1.9K
10:14 42.79 42.88 42.79 42.82 1.4K
10:15 42.78 42.79 42.78 42.79 5.3K
10:16 42.74 42.74 42.74 42.74 0.9K
10:17 42.70 42.80 42.70 42.80 7.8K
10:18 42.78 42.80 42.78 42.79 2.2K
10:20 42.79 42.79 42.79 42.79 7.7K
10:21 42.65 42.68 42.65 42.66 6.7K
10:22 42.70 42.70 42.60 42.61 3.6K
10:23 42.61 42.77 42.61 42.77 5.0K
10:25 42.73 42.75 42.71 42.75 3.6K
10:26 42.80 42.80 42.78 42.78 1.3K
10:27 42.78 42.79 42.74 42.74 1.5K
10:28 42.73 42.76 42.70 42.70 2.4K
10:29 42.72 42.72 42.70 42.72 6.6K
10:30 42.72 42.72 42.69 42.69 3.6K
10:31 42.70 42.72 42.68 42.72 4.8K
10:32 42.75 42.75 42.74 42.74 3.4K
10:33 42.77 42.81 42.77 42.77 2.6K
10:35 42.79 42.79 42.79 42.79 0.5K
10:36 42.79 42.82 42.76 42.76 13.9K
10:37 42.74 42.81 42.74 42.81 4.0K
10:38 42.78 42.78 42.78 42.78 0.6K
10:39 42.78 42.78 42.78 42.78 1.1K
10:40 42.78 42.83 42.78 42.83 1.1K
10:41 42.80 42.82 42.80 42.82 1.8K
10:42 42.83 42.84 42.78 42.78 2.7K
10:43 42.74 42.77 42.73 42.73 1.9K
10:44 42.70 42.70 42.67 42.69 2.6K
10:45 42.68 42.69 42.68 42.68 1.2K
10:46 42.66 42.67 42.66 42.67 1.8K
10:47 42.66 42.66 42.61 42.64 3.6K
10:48 42.60 42.60 42.57 42.59 3.4K
10:49 42.56 42.59 42.56 42.59 1.7K
10:50 42.58 42.61 42.58 42.61 3.2K
10:51 42.64 42.64 42.64 42.64 0.7K
10:52 42.68 42.69 42.65 42.69 1.1K
10:53 42.73 42.84 42.73 42.84 2.3K
10:54 42.81 42.86 42.81 42.82 5.1K
10:56 42.87 42.87 42.87 42.87 0.1K
10:57 42.87 42.87 42.87 42.87 0.7K
10:58 42.84 42.84 42.78 42.78 3.3K
11:00 42.82 42.82 42.81 42.81 1.4K
11:01 42.85 42.88 42.85 42.88 2.5K
11:02 42.87 42.95 42.87 42.95 7.9K
11:03 42.95 42.95 42.95 42.95 0.5K
11:04 42.96 42.96 42.96 42.96 0.4K
11:05 42.97 42.97 42.97 42.97 0.6K
11:06 43.00 43.00 42.94 42.95 3.4K
11:07 42.93 42.93 42.93 42.93 1.3K
11:08 42.95 42.95 42.95 42.95 0.2K
11:09 42.97 42.97 42.97 42.97 0.5K
11:10 42.94 42.96 42.91 42.92 7.7K
11:11 42.96 42.96 42.96 42.96 1.5K
11:12 42.97 42.99 42.97 42.97 1.2K
11:13 42.99 43.02 42.99 43.02 4.0K
11:14 43.02 43.02 43.02 43.02 0.6K
11:15 43.03 43.06 42.99 43.06 4.6K
11:16 43.05 43.09 43.04 43.07 4.1K
11:17 43.10 43.10 43.04 43.04 0.5K
11:18 43.01 43.01 42.99 42.99 3.3K
11:19 42.98 43.04 42.97 43.04 1.4K
11:20 43.01 43.05 42.99 42.99 1.2K
11:21 43.02 43.02 42.99 42.99 0.8K
11:22 42.99 42.99 42.90 42.96 5.2K
11:23 42.99 42.99 42.99 42.99 1.2K
11:24 42.97 42.97 42.93 42.93 2.4K
11:25 42.87 42.87 42.86 42.86 1.4K
11:26 42.82 42.82 42.77 42.77 1.3K
11:27 42.80 42.80 42.80 42.80 3.9K
11:29 42.81 42.84 42.80 42.84 6.2K
11:30 42.87 42.87 42.87 42.87 0.3K
11:31 42.87 42.87 42.85 42.85 2.3K
11:32 42.85 42.88 42.85 42.88 2.4K
11:33 42.88 42.89 42.85 42.88 3.0K
11:34 42.89 42.89 42.89 42.89 6.2K
11:35 42.90 42.90 42.84 42.84 16.5K
11:36 42.83 42.84 42.83 42.84 2.9K
11:37 42.88 42.88 42.88 42.88 1.1K
11:38 42.88 42.89 42.87 42.88 4.0K
11:39 42.90 42.90 42.90 42.90 0.6K
11:40 42.90 42.90 42.89 42.89 2.2K
11:41 42.87 42.87 42.87 42.87 2.4K
11:42 42.90 42.93 42.90 42.93 1.2K
11:43 42.92 42.92 42.90 42.90 1.5K
11:44 42.88 42.88 42.88 42.88 1.9K
11:45 42.90 42.90 42.90 42.90 1.7K
11:46 42.94 42.94 42.93 42.93 1.7K
11:47 42.91 42.92 42.91 42.92 1.8K
11:48 42.96 42.96 42.94 42.94 0.6K
11:49 42.96 42.96 42.93 42.96 0.9K
11:50 42.95 43.00 42.95 43.00 2.8K
11:51 43.01 43.01 42.99 43.01 2.9K
11:52 43.00 43.00 42.95 42.95 5.8K
11:54 43.00 43.00 43.00 43.00 0.2K
11:55 42.99 42.99 42.95 42.95 2.9K
11:56 42.92 42.96 42.92 42.96 5.7K
11:57 42.91 42.97 42.91 42.97 1.8K
11:58 42.95 42.96 42.95 42.96 3.0K
12:00 43.00 43.00 43.00 43.00 1.0K
12:01 42.95 42.95 42.93 42.94 3.4K
12:02 42.94 43.03 42.94 43.03 4.5K
12:04 43.03 43.03 43.00 43.00 2.4K
12:05 43.03 43.05 43.02 43.05 2.7K
12:06 43.04 43.10 43.04 43.10 1.4K
12:07 43.09 43.09 43.06 43.07 3.9K
12:08 43.05 43.05 43.05 43.05 2.2K
12:09 43.03 43.03 43.03 43.03 0.7K
12:10 43.04 43.04 43.02 43.02 1.4K
12:11 43.03 43.04 43.03 43.04 2.2K
12:12 43.04 43.05 43.03 43.05 1.7K
12:13 43.05 43.06 43.05 43.06 1.1K
12:14 43.07 43.07 43.07 43.07 1.2K
12:15 43.05 43.05 43.01 43.03 6.9K
12:16 43.03 43.03 43.01 43.03 1.0K
12:17 43.03 43.03 43.03 43.03 1.5K
12:18 43.07 43.07 43.07 43.07 1.7K
12:19 43.09 43.09 43.05 43.05 2.5K
12:20 43.04 43.04 43.03 43.03 1.8K
12:21 43.02 43.02 43.01 43.02 3.9K
12:23 43.00 43.00 43.00 43.00 0.3K
12:24 43.01 43.02 43.00 43.02 0.7K
12:25 43.01 43.01 43.00 43.00 1.5K
12:26 42.99 42.99 42.98 42.98 2.3K
12:27 43.00 43.00 42.99 42.99 3.8K
12:28 42.99 42.99 42.94 42.94 2.4K
12:29 42.93 42.93 42.93 42.93 2.7K
12:30 42.91 42.91 42.91 42.91 3.3K
12:31 42.92 42.92 42.92 42.92 0.8K
12:32 42.92 42.92 42.92 42.92 1.1K
12:33 42.92 42.92 42.92 42.92 0.2K
12:34 42.92 42.92 42.90 42.91 4.9K
12:35 42.93 42.93 42.93 42.93 1.0K
12:36 42.93 42.93 42.89 42.90 3.5K
12:37 42.89 42.89 42.89 42.89 0.5K
12:38 42.88 42.88 42.87 42.87 2.8K
12:39 42.87 42.87 42.85 42.85 1.1K
12:40 42.86 42.87 42.85 42.85 5.4K
12:41 42.86 42.86 42.85 42.85 1.3K
12:42 42.85 42.85 42.85 42.85 2.9K
12:43 42.86 42.86 42.85 42.85 4.1K
12:45 42.80 42.82 42.80 42.82 5.5K
12:47 42.79 42.79 42.79 42.79 3.8K
12:48 42.78 42.78 42.78 42.78 2.9K
12:49 42.76 42.76 42.72 42.72 1.7K
12:50 42.71 42.71 42.71 42.71 1.5K
12:51 42.73 42.73 42.73 42.73 4.0K
12:52 42.73 42.73 42.73 42.73 4.4K
12:54 42.81 42.84 42.80 42.84 2.0K
12:55 42.84 42.84 42.82 42.82 2.4K
12:56 42.80 42.83 42.80 42.83 3.3K
12:58 42.82 42.82 42.82 42.82 1.4K
12:59 42.76 42.76 42.76 42.76 2.2K
13:00 42.72 42.74 42.72 42.74 1.5K
13:01 42.74 42.74 42.74 42.74 1.0K
13:02 42.74 42.75 42.73 42.73 4.0K
13:03 42.76 42.76 42.76 42.76 0.2K
13:04 42.75 42.75 42.75 42.75 2.9K
13:05 42.77 42.77 42.75 42.75 0.8K
13:06 42.75 42.77 42.75 42.75 2.5K
13:07 42.75 42.75 42.74 42.74 4.6K
13:08 42.73 42.73 42.73 42.73 0.6K
13:09 42.73 42.75 42.73 42.75 1.1K
13:10 42.72 42.72 42.70 42.71 5.3K
13:11 42.69 42.69 42.69 42.69 1.8K
13:12 42.68 42.68 42.68 42.68 1.4K
13:13 42.73 42.73 42.73 42.73 2.5K
13:14 42.72 42.72 42.71 42.71 1.2K
13:15 42.70 42.70 42.66 42.66 2.6K
13:16 42.65 42.65 42.58 42.58 5.2K
13:17 42.58 42.60 42.58 42.59 2.9K
13:18 42.60 42.61 42.59 42.59 14.7K
13:19 42.60 42.60 42.60 42.60 3.5K
13:21 42.71 42.71 42.69 42.69 3.7K
13:22 42.74 42.74 42.69 42.69 3.0K
13:23 42.69 42.69 42.67 42.67 1.5K
13:24 42.68 42.68 42.68 42.68 1.1K
13:25 42.68 42.68 42.68 42.68 0.4K
13:26 42.68 42.68 42.66 42.66 1.8K
13:27 42.66 42.66 42.66 42.66 0.2K
13:28 42.64 42.64 42.60 42.62 2.2K
13:29 42.59 42.59 42.59 42.59 1.8K
13:30 42.57 42.58 42.57 42.58 3.2K
13:31 42.59 42.62 42.59 42.62 3.1K
13:32 42.61 42.61 42.61 42.61 1.3K
13:33 42.61 42.62 42.61 42.62 3.0K
13:34 42.60 42.60 42.58 42.59 2.2K
13:35 42.57 42.57 42.55 42.55 2.0K
13:36 42.57 42.57 42.56 42.56 2.0K
13:37 42.55 42.55 42.52 42.53 3.6K
13:38 42.51 42.51 42.51 42.51 1.9K
13:39 42.52 42.52 42.52 42.52 0.4K
13:40 42.50 42.50 42.50 42.50 4.3K
13:41 42.49 42.49 42.49 42.49 7.4K
13:42 42.47 42.47 42.44 42.44 10.3K
13:43 42.42 42.46 42.42 42.43 3.2K
13:44 42.40 42.40 42.38 42.40 16.3K
13:45 42.42 42.42 42.42 42.42 0.8K
13:46 42.42 42.42 42.39 42.39 3.7K
13:47 42.36 42.36 42.36 42.36 1.3K
13:48 42.38 42.40 42.38 42.40 3.1K
13:49 42.38 42.38 42.38 42.38 0.9K
13:50 42.38 42.38 42.36 42.37 9.3K
13:51 42.40 42.40 42.40 42.40 3.6K
13:52 42.39 42.39 42.37 42.37 2.3K
13:53 42.35 42.36 42.35 42.36 1.2K
13:54 42.35 42.36 42.35 42.36 2.8K
13:55 42.34 42.34 42.28 42.28 5.7K
13:56 42.28 42.28 42.28 42.28 2.8K
13:57 42.28 42.28 42.28 42.28 1.6K
13:58 42.23 42.24 42.23 42.24 5.0K
13:59 42.25 42.25 42.25 42.25 1.9K
14:00 42.25 42.25 42.25 42.25 2.6K
14:01 42.30 42.35 42.30 42.34 4.6K
14:02 42.32 42.37 42.32 42.37 8.7K
14:03 42.36 42.36 42.26 42.26 4.6K
14:04 42.25 42.25 42.22 42.22 1.0K
14:05 42.23 42.29 42.20 42.21 5.6K
14:06 42.21 42.21 42.19 42.19 12.8K
14:07 42.19 42.19 42.16 42.16 7.4K
14:08 42.16 42.18 42.16 42.17 8.4K
14:09 42.15 42.17 42.15 42.17 2.5K
14:10 42.16 42.16 42.14 42.14 2.1K
14:11 42.15 42.15 42.14 42.14 3.0K
14:12 42.16 42.16 42.14 42.16 4.8K
14:13 42.12 42.12 42.12 42.12 4.1K
14:14 42.09 42.09 42.07 42.07 1.7K
14:15 42.05 42.05 41.95 42.00 33.1K
14:16 42.03 42.03 41.98 41.98 2.8K
14:17 41.98 41.98 41.98 41.98 1.5K
14:18 41.98 42.01 41.97 42.01 5.7K
14:19 42.02 42.02 42.01 42.01 1.1K
14:20 42.04 42.04 42.01 42.01 2.6K
14:21 42.00 42.00 41.99 42.00 8.7K
14:23 42.00 42.00 41.99 41.99 1.6K
14:24 42.00 42.01 41.95 41.96 13.0K
14:25 41.95 41.95 41.95 41.95 0.5K
14:26 41.96 41.96 41.93 41.94 4.8K
14:27 41.91 41.91 41.84 41.85 2.6K
14:28 41.85 41.87 41.85 41.85 1.7K
14:29 41.85 41.87 41.83 41.83 1.8K
14:30 41.84 41.87 41.84 41.87 4.9K
14:31 41.85 41.85 41.82 41.82 1.5K
14:32 41.78 41.79 41.77 41.79 3.2K
14:33 41.78 41.80 41.76 41.76 2.6K
14:34 41.77 41.79 41.77 41.79 2.8K
14:35 41.81 41.81 41.78 41.78 2.6K
14:36 41.77 41.77 41.72 41.72 8.5K
14:37 41.73 41.76 41.73 41.76 2.6K
14:38 41.75 41.75 41.75 41.75 2.1K
14:39 41.75 41.76 41.75 41.75 2.0K
14:40 41.74 41.80 41.74 41.80 2.5K
14:41 41.79 41.84 41.79 41.79 4.9K
14:42 41.77 41.77 41.77 41.77 2.0K
14:43 41.78 41.78 41.78 41.78 1.0K
14:44 41.80 41.80 41.78 41.78 1.3K
14:45 41.79 41.83 41.79 41.83 3.1K
14:46 41.83 41.83 41.78 41.83 10.6K
14:47 41.83 41.84 41.79 41.79 3.1K
14:48 41.76 41.76 41.73 41.73 0.9K
14:49 41.71 41.73 41.71 41.73 4.6K
14:51 41.73 41.76 41.73 41.76 3.1K
14:52 41.74 41.74 41.74 41.74 0.6K
14:53 41.72 41.75 41.72 41.75 3.0K
14:54 41.75 41.79 41.75 41.79 1.2K
14:55 41.80 41.82 41.77 41.77 4.1K
14:56 41.78 41.78 41.76 41.77 2.7K
14:57 41.78 41.79 41.78 41.79 5.3K
14:58 41.81 41.81 41.77 41.77 4.4K
14:59 41.78 41.80 41.78 41.80 3.0K
15:00 41.81 41.83 41.79 41.81 3.7K
15:01 41.81 41.81 41.74 41.74 4.4K
15:02 41.70 41.70 41.70 41.70 0.9K
15:03 41.73 41.73 41.73 41.73 1.3K
15:04 41.77 41.77 41.76 41.76 0.6K
15:05 41.73 41.73 41.70 41.70 4.0K
15:06 41.70 41.70 41.67 41.67 3.0K
15:07 41.65 41.67 41.65 41.67 7.9K
15:08 41.67 41.68 41.65 41.68 2.9K
15:09 41.68 41.69 41.67 41.68 7.9K
15:10 41.68 41.68 41.66 41.67 1.6K
15:11 41.67 41.67 41.63 41.63 5.0K
15:12 41.64 41.64 41.61 41.61 3.6K
15:13 41.60 41.64 41.60 41.64 8.0K
15:14 41.62 41.62 41.58 41.62 8.0K
15:15 41.61 41.61 41.58 41.59 10.2K
15:17 41.59 41.59 41.49 41.52 14.4K
15:18 41.49 41.49 41.45 41.45 4.0K
15:19 41.47 41.47 41.40 41.41 6.0K
15:20 41.40 41.41 41.40 41.41 10.7K
15:21 41.42 41.46 41.40 41.40 10.8K
15:22 41.38 41.38 41.35 41.35 3.6K
15:23 41.36 41.36 41.30 41.30 7.8K
15:24 41.30 41.34 41.28 41.28 7.8K
15:25 41.27 41.29 41.26 41.29 7.7K
15:26 41.28 41.28 41.25 41.25 10.0K
15:27 41.24 41.24 41.19 41.19 10.0K
15:28 41.19 41.22 41.19 41.19 6.9K
15:29 41.20 41.20 41.19 41.20 9.5K
15:30 41.19 41.27 41.19 41.25 9.7K
15:31 41.25 41.30 41.24 41.30 13.7K
15:32 41.29 41.29 41.24 41.24 8.9K
15:33 41.20 41.21 41.15 41.15 9.2K
15:34 41.18 41.24 41.17 41.24 12.9K
15:35 41.25 41.25 41.19 41.19 8.7K
15:36 41.19 41.27 41.19 41.27 15.1K
15:37 41.28 41.30 41.28 41.30 15.8K
15:38 41.31 41.32 41.29 41.32 10.0K
15:39 41.31 41.32 41.27 41.31 17.3K
15:40 41.31 41.39 41.31 41.39 8.5K
15:41 41.40 41.40 41.35 41.35 13.9K
15:42 41.34 41.34 41.29 41.29 13.1K
15:43 41.30 41.30 41.24 41.24 15.7K
15:44 41.25 41.26 41.25 41.26 9.1K
15:45 41.26 41.26 41.17 41.17 14.7K
15:46 41.15 41.16 41.14 41.14 11.5K
15:47 41.21 41.27 41.21 41.23 32.7K
15:48 41.20 41.24 41.18 41.24 13.0K
15:49 41.26 41.27 41.24 41.26 9.3K
15:50 41.26 41.32 41.25 41.32 9.4K
15:51 41.31 41.34 41.30 41.32 11.6K
15:52 41.33 41.33 41.31 41.31 4.9K
15:53 41.32 41.37 41.32 41.33 25.4K
15:54 41.33 41.35 41.33 41.35 7.8K
15:55 41.37 41.42 41.37 41.39 32.1K
15:56 41.41 41.44 41.41 41.43 32.4K
15:57 41.43 41.49 41.43 41.47 56.4K
15:58 41.46 41.47 41.44 41.44 59.6K
15:59 41.44 41.47 41.40 41.40 373.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles