Bill Com (BILL)

BILL
🏛️ Estados Unidos →
53.74
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 41.63 41.63 41.51 41.51 20.8K
09:31 41.51 41.69 41.51 41.69 3.0K
09:32 41.49 41.69 41.49 41.69 2.2K
09:34 41.59 41.59 41.59 41.59 0.3K
09:37 41.48 41.48 41.31 41.36 4.8K
09:38 41.38 41.47 41.38 41.45 3.0K
09:39 41.54 41.62 41.54 41.61 1.6K
09:40 41.55 41.55 41.55 41.55 0.2K
09:41 41.55 41.74 41.55 41.74 2.2K
09:42 41.67 41.67 41.67 41.67 0.6K
09:43 41.67 41.67 41.58 41.58 1.6K
09:44 41.66 41.66 41.58 41.58 1.8K
09:45 41.61 41.65 41.59 41.65 1.5K
09:46 41.65 41.72 41.65 41.71 1.8K
09:47 41.69 41.76 41.69 41.69 2.4K
09:48 41.75 41.75 41.57 41.61 29.2K
09:49 41.60 41.61 41.50 41.61 6.5K
09:50 41.51 41.60 41.51 41.57 2.5K
09:51 41.54 41.60 41.54 41.60 5.2K
09:52 41.56 41.65 41.56 41.65 1.6K
09:53 41.65 41.72 41.65 41.72 7.7K
09:54 41.72 41.72 41.68 41.68 1.5K
09:55 41.68 41.71 41.55 41.55 3.1K
09:56 41.56 41.66 41.56 41.66 2.4K
09:57 41.63 41.65 41.58 41.65 0.9K
09:58 41.60 41.63 41.57 41.57 1.6K
09:59 41.56 41.62 41.56 41.60 1.5K
10:00 41.65 41.65 41.60 41.60 1.3K
10:01 41.56 41.59 41.55 41.59 2.0K
10:02 41.55 41.55 41.55 41.55 1.2K
10:03 41.60 41.60 41.46 41.50 9.9K
10:04 41.48 41.50 41.43 41.46 5.8K
10:05 41.51 41.51 41.43 41.43 2.6K
10:06 41.49 41.52 41.49 41.52 2.5K
10:07 41.56 41.59 41.54 41.54 3.3K
10:08 41.53 41.54 41.52 41.54 2.4K
10:09 41.55 41.57 41.55 41.56 1.9K
10:10 41.59 41.62 41.58 41.58 2.4K
10:11 41.60 41.63 41.60 41.63 2.1K
10:12 41.62 41.66 41.60 41.60 1.7K
10:13 41.63 41.63 41.61 41.61 1.4K
10:14 41.59 41.70 41.59 41.65 4.5K
10:15 41.65 41.65 41.62 41.65 2.7K
10:16 41.65 41.65 41.62 41.62 0.4K
10:17 41.63 41.65 41.62 41.62 2.2K
10:18 41.59 41.61 41.56 41.56 2.2K
10:19 41.56 41.63 41.56 41.62 2.9K
10:20 41.67 41.69 41.65 41.65 1.4K
10:21 41.68 41.69 41.64 41.69 3.9K
10:22 41.71 41.75 41.71 41.75 3.9K
10:23 41.79 41.86 41.79 41.86 6.3K
10:24 41.87 41.93 41.85 41.85 2.6K
10:25 41.87 41.87 41.83 41.83 0.9K
10:27 41.85 41.94 41.85 41.94 2.5K
10:28 41.96 41.96 41.90 41.90 2.6K
10:29 41.92 41.92 41.92 41.92 0.4K
10:30 41.93 41.97 41.93 41.97 2.7K
10:31 41.97 41.97 41.95 41.95 6.6K
10:32 41.93 41.93 41.92 41.92 1.8K
10:33 41.93 41.93 41.90 41.90 1.5K
10:34 41.86 41.88 41.86 41.88 1.6K
10:35 41.85 41.85 41.77 41.80 5.4K
10:36 41.81 41.83 41.79 41.83 3.3K
10:37 41.84 41.84 41.84 41.84 1.1K
10:39 41.86 41.89 41.86 41.89 1.3K
10:40 41.88 41.88 41.82 41.82 1.6K
10:41 41.85 41.85 41.85 41.85 0.7K
10:42 41.82 41.82 41.81 41.81 1.9K
10:43 41.85 41.86 41.85 41.86 2.0K
10:44 41.86 41.86 41.80 41.80 2.3K
10:45 41.80 41.85 41.80 41.85 1.0K
10:46 41.85 41.85 41.85 41.85 1.5K
10:47 41.87 41.87 41.84 41.84 3.2K
10:48 41.82 41.83 41.82 41.83 2.1K
10:49 41.82 41.82 41.81 41.82 1.3K
10:50 41.84 41.86 41.84 41.86 3.0K
10:51 41.85 41.86 41.82 41.82 3.9K
10:52 41.83 41.83 41.80 41.80 0.7K
10:53 41.82 41.82 41.77 41.77 7.8K
10:54 41.77 41.80 41.77 41.77 4.6K
10:55 41.83 41.90 41.82 41.87 15.3K
10:56 41.86 41.86 41.86 41.86 0.8K
10:57 41.88 41.88 41.82 41.84 2.4K
10:58 41.87 41.89 41.74 41.74 16.3K
10:59 41.78 41.78 41.76 41.76 2.7K
11:00 41.79 41.83 41.79 41.83 3.0K
11:01 41.83 41.83 41.82 41.82 0.9K
11:02 41.83 41.85 41.83 41.85 32.8K
11:03 41.87 41.92 41.86 41.92 2.3K
11:04 41.91 41.91 41.87 41.87 2.0K
11:05 41.86 41.88 41.86 41.86 2.1K
11:06 41.84 41.84 41.82 41.82 1.1K
11:07 41.88 41.93 41.88 41.93 12.4K
11:08 41.94 41.94 41.91 41.91 1.6K
11:09 41.90 41.95 41.90 41.92 2.7K
11:10 41.92 41.92 41.90 41.90 1.1K
11:11 41.90 41.92 41.90 41.90 2.3K
11:12 41.89 41.92 41.89 41.92 2.6K
11:13 41.90 41.91 41.90 41.91 0.9K
11:14 41.90 41.93 41.90 41.93 7.0K
11:15 41.90 41.90 41.86 41.86 2.8K
11:16 41.83 41.83 41.78 41.78 3.7K
11:17 41.80 41.83 41.80 41.83 2.5K
11:18 41.80 41.80 41.80 41.80 1.3K
11:19 41.85 41.88 41.85 41.88 0.6K
11:20 41.87 41.87 41.83 41.83 2.1K
11:21 41.83 41.83 41.81 41.81 1.9K
11:22 41.77 41.84 41.77 41.84 2.6K
11:23 41.85 41.85 41.85 41.85 0.6K
11:24 41.83 41.83 41.83 41.83 1.2K
11:25 41.81 41.81 41.81 41.81 1.7K
11:27 41.82 41.85 41.81 41.85 1.5K
11:28 41.83 41.83 41.83 41.83 0.9K
11:29 41.82 41.83 41.81 41.81 1.9K
11:30 41.81 41.87 41.81 41.87 3.4K
11:31 41.85 41.85 41.85 41.85 2.5K
11:34 41.85 41.85 41.83 41.83 1.9K
11:35 41.82 41.83 41.82 41.83 2.4K
11:36 41.83 41.87 41.83 41.87 3.0K
11:37 41.88 41.88 41.87 41.88 1.7K
11:39 41.85 41.85 41.83 41.83 1.8K
11:40 41.83 41.84 41.83 41.84 2.3K
11:42 41.84 41.84 41.84 41.84 1.3K
11:43 41.86 41.86 41.83 41.83 2.0K
11:44 41.83 41.86 41.82 41.86 2.0K
11:45 41.84 41.84 41.84 41.84 2.0K
11:46 41.83 41.83 41.83 41.83 1.2K
11:47 41.83 41.84 41.83 41.84 0.6K
11:48 41.82 41.82 41.79 41.81 4.4K
11:49 41.80 41.84 41.80 41.84 2.9K
11:50 41.87 41.87 41.87 41.87 0.3K
11:51 41.85 41.99 41.85 41.98 31.4K
11:52 41.97 42.00 41.97 42.00 13.3K
11:54 41.98 41.98 41.95 41.95 2.8K
11:55 41.96 41.99 41.96 41.99 1.8K
11:56 42.00 42.00 42.00 42.00 0.2K
11:57 41.97 42.00 41.97 41.99 4.0K
11:59 41.99 42.03 41.99 42.03 5.4K
12:00 42.03 42.03 42.01 42.01 4.9K
12:01 42.06 42.06 42.03 42.03 2.5K
12:02 42.01 42.02 42.01 42.02 3.4K
12:03 42.03 42.03 42.03 42.03 2.6K
12:04 42.04 42.06 42.04 42.06 7.2K
12:05 42.05 42.07 42.05 42.05 2.8K
12:06 42.06 42.08 42.06 42.08 6.6K
12:07 42.08 42.08 42.08 42.08 0.4K
12:08 42.08 42.09 42.08 42.09 3.2K
12:09 42.00 42.00 42.00 42.00 8.5K
12:10 42.02 42.07 42.02 42.07 3.9K
12:12 42.08 42.09 42.07 42.09 1.8K
12:13 42.09 42.09 42.09 42.09 0.7K
12:14 42.07 42.07 42.07 42.07 4.1K
12:15 42.07 42.07 42.05 42.05 0.9K
12:16 42.06 42.07 42.06 42.07 1.0K
12:17 42.09 42.10 42.09 42.10 7.6K
12:18 42.09 42.09 42.09 42.09 0.3K
12:19 42.09 42.09 42.09 42.09 3.5K
12:20 42.09 42.09 42.09 42.09 1.0K
12:21 42.07 42.07 42.07 42.07 2.7K
12:22 42.09 42.09 42.09 42.09 0.8K
12:23 42.08 42.08 42.07 42.07 1.7K
12:24 42.08 42.08 42.04 42.06 9.5K
12:25 42.07 42.07 42.07 42.07 6.3K
12:26 42.04 42.04 42.04 42.04 2.2K
12:27 42.03 42.03 42.03 42.03 0.6K
12:28 42.03 42.03 42.03 42.03 1.4K
12:29 42.03 42.03 42.03 42.03 0.6K
12:30 42.03 42.03 42.02 42.02 6.2K
12:31 42.04 42.04 42.04 42.04 2.8K
12:32 42.06 42.06 42.06 42.06 0.5K
12:33 42.05 42.07 42.05 42.07 2.3K
12:34 42.07 42.07 42.07 42.07 1.8K
12:35 42.08 42.10 42.08 42.09 2.3K
12:36 42.12 42.14 42.12 42.14 2.2K
12:37 42.12 42.12 42.12 42.12 1.1K
12:38 42.09 42.10 42.09 42.10 3.3K
12:39 42.10 42.11 42.10 42.11 2.7K
12:40 42.07 42.07 42.07 42.07 1.4K
12:41 42.06 42.10 42.06 42.10 9.0K
12:42 42.09 42.13 42.09 42.11 28.3K
12:43 42.10 42.10 42.10 42.10 3.0K
12:44 42.10 42.10 42.04 42.05 8.0K
12:45 42.04 42.10 42.04 42.10 20.3K
12:46 42.11 42.12 42.11 42.12 3.7K
12:47 42.14 42.15 42.14 42.15 1.0K
12:48 42.13 42.13 42.13 42.13 1.8K
12:49 42.11 42.11 42.09 42.10 10.9K
12:50 42.13 42.16 42.13 42.16 3.9K
12:51 42.14 42.14 42.14 42.14 0.6K
12:52 42.14 42.14 42.10 42.13 3.3K
12:53 42.12 42.12 42.12 42.12 1.1K
12:54 42.08 42.13 42.08 42.13 6.7K
12:55 42.10 42.12 42.10 42.12 1.9K
12:56 42.11 42.11 42.11 42.11 0.2K
12:57 42.11 42.11 42.08 42.10 3.9K
12:58 42.10 42.10 42.07 42.09 1.3K
12:59 42.07 42.07 42.05 42.07 3.7K
13:00 42.05 42.06 42.04 42.04 2.9K
13:02 42.01 42.02 41.99 42.02 2.2K
13:03 42.01 42.04 41.99 42.04 13.3K
13:04 42.07 42.07 42.06 42.07 3.7K
13:05 42.06 42.07 42.01 42.01 4.2K
13:06 42.00 42.00 41.95 41.95 1.9K
13:07 41.96 41.99 41.96 41.99 0.7K
13:08 42.00 42.03 42.00 42.03 2.4K
13:09 42.01 42.07 42.00 42.07 3.4K
13:11 42.06 42.06 42.06 42.06 1.0K
13:12 42.03 42.06 42.03 42.06 0.6K
13:13 42.07 42.08 42.06 42.06 2.2K
13:14 42.08 42.08 42.07 42.07 1.1K
13:15 42.07 42.09 42.07 42.09 2.5K
13:16 42.08 42.09 42.07 42.08 1.8K
13:17 42.08 42.08 42.08 42.08 0.4K
13:18 42.08 42.12 42.08 42.12 5.9K
13:19 42.11 42.11 42.10 42.10 2.2K
13:20 42.10 42.11 42.10 42.11 1.2K
13:21 42.10 42.10 42.05 42.09 10.2K
13:22 42.09 42.10 42.07 42.09 2.0K
13:23 42.07 42.07 42.07 42.07 1.6K
13:24 42.08 42.11 42.08 42.10 1.8K
13:25 42.07 42.09 42.07 42.08 2.7K
13:26 42.10 42.10 42.05 42.06 3.5K
13:27 42.05 42.05 42.00 42.00 5.8K
13:28 41.98 41.98 41.98 41.98 0.7K
13:29 41.97 42.00 41.96 42.00 1.9K
13:30 41.99 42.01 41.94 42.01 5.6K
13:31 42.03 42.03 42.03 42.03 1.4K
13:33 42.04 42.10 42.04 42.10 2.6K
13:35 42.13 42.15 42.13 42.15 2.9K
13:36 42.14 42.19 42.14 42.19 2.1K
13:37 42.19 42.19 42.19 42.19 0.7K
13:38 42.19 42.19 42.14 42.14 1.7K
13:39 42.13 42.13 42.12 42.13 2.2K
13:40 42.13 42.13 42.11 42.12 1.9K
13:41 42.14 42.19 42.14 42.19 2.0K
13:42 42.14 42.16 42.14 42.14 1.5K
13:43 42.13 42.13 42.11 42.12 5.5K
13:44 42.13 42.13 42.09 42.09 4.5K
13:45 42.07 42.09 42.07 42.09 5.1K
13:46 42.10 42.10 42.03 42.07 4.2K
13:47 42.04 42.04 42.01 42.01 1.3K
13:48 42.01 42.02 42.00 42.01 3.3K
13:49 42.00 42.04 42.00 42.04 2.9K
13:50 42.02 42.02 41.96 41.96 5.3K
13:51 41.94 41.96 41.92 41.92 3.7K
13:52 41.94 41.94 41.94 41.94 0.8K
13:53 41.99 42.00 41.98 41.98 2.1K
13:54 41.98 41.99 41.96 41.99 2.5K
13:56 41.99 42.03 41.99 42.03 2.8K
13:57 42.00 42.02 42.00 42.01 2.5K
13:58 41.99 41.99 41.95 41.95 2.8K
13:59 41.94 41.94 41.94 41.94 0.1K
14:00 41.92 41.92 41.87 41.90 7.7K
14:01 41.89 41.92 41.89 41.92 1.7K
14:02 41.89 41.95 41.88 41.95 6.8K
14:03 41.94 41.94 41.92 41.92 3.8K
14:05 41.97 41.97 41.96 41.96 1.3K
14:06 41.99 42.00 41.94 41.94 4.2K
14:07 41.94 41.97 41.94 41.96 1.2K
14:08 41.94 41.94 41.93 41.93 2.1K
14:09 41.91 41.94 41.91 41.94 2.3K
14:10 41.97 41.97 41.97 41.97 0.6K
14:11 41.96 41.96 41.96 41.96 0.8K
14:12 41.95 41.95 41.90 41.90 3.9K
14:13 41.92 41.94 41.92 41.94 1.1K
14:14 41.93 41.93 41.92 41.92 0.9K
14:15 41.90 41.93 41.87 41.88 3.7K
14:16 41.90 41.90 41.89 41.89 1.8K
14:17 41.89 41.91 41.89 41.91 1.3K
14:18 41.89 41.91 41.89 41.91 4.7K
14:19 41.88 41.90 41.88 41.90 1.1K
14:20 41.89 41.91 41.89 41.89 1.4K
14:21 41.89 41.89 41.88 41.88 0.9K
14:22 41.87 41.87 41.87 41.87 1.8K
14:23 41.87 41.87 41.85 41.85 2.3K
14:24 41.82 41.82 41.82 41.82 1.2K
14:25 41.84 41.84 41.81 41.82 8.0K
14:26 41.83 41.83 41.81 41.83 3.5K
14:27 41.81 41.81 41.79 41.81 3.2K
14:28 41.82 41.82 41.81 41.81 2.4K
14:29 41.86 41.86 41.86 41.86 6.0K
14:30 41.86 41.94 41.86 41.94 4.6K
14:31 41.94 41.94 41.94 41.94 2.1K
14:32 41.92 41.94 41.92 41.94 2.2K
14:33 41.93 41.96 41.93 41.94 3.5K
14:34 41.94 41.95 41.94 41.95 0.7K
14:35 41.97 41.97 41.96 41.97 11.1K
14:36 41.98 41.98 41.93 41.93 6.4K
14:37 41.93 41.93 41.92 41.93 2.3K
14:38 41.94 41.95 41.93 41.93 3.6K
14:39 41.91 41.91 41.89 41.91 3.2K
14:40 41.91 41.91 41.91 41.91 3.2K
14:41 41.89 41.93 41.89 41.93 2.6K
14:42 41.92 41.94 41.92 41.94 0.9K
14:43 41.95 41.97 41.95 41.95 4.1K
14:44 41.89 41.91 41.89 41.91 7.2K
14:45 41.90 41.90 41.89 41.89 1.9K
14:46 41.91 41.91 41.91 41.91 0.9K
14:47 41.94 41.95 41.92 41.92 1.7K
14:48 41.93 41.93 41.91 41.93 3.8K
14:49 41.94 41.94 41.93 41.93 1.1K
14:50 41.90 41.90 41.88 41.90 3.8K
14:51 41.88 41.88 41.87 41.88 3.4K
14:52 41.88 41.89 41.87 41.89 3.2K
14:53 41.90 41.90 41.90 41.90 1.2K
14:54 41.91 41.96 41.91 41.96 2.0K
14:55 41.97 42.04 41.97 42.02 12.0K
14:56 42.01 42.02 42.01 42.02 2.0K
14:57 42.00 42.07 42.00 42.07 3.1K
14:58 42.08 42.09 42.08 42.08 2.4K
14:59 42.07 42.07 42.07 42.07 1.5K
15:00 42.06 42.08 42.06 42.06 3.3K
15:01 42.07 42.07 42.07 42.07 0.7K
15:02 42.08 42.08 42.08 42.08 1.2K
15:03 42.07 42.08 42.07 42.08 2.1K
15:04 42.07 42.07 42.06 42.06 3.0K
15:05 42.06 42.06 42.05 42.05 6.8K
15:06 42.06 42.06 42.06 42.06 1.2K
15:08 42.04 42.04 42.02 42.02 3.4K
15:09 42.02 42.05 42.02 42.05 4.2K
15:10 42.04 42.04 42.04 42.04 1.7K
15:11 42.05 42.06 42.05 42.06 2.1K
15:12 42.07 42.08 42.07 42.08 10.0K
15:13 42.07 42.07 42.04 42.04 3.1K
15:14 42.04 42.07 42.04 42.07 3.5K
15:15 42.07 42.07 42.07 42.07 1.3K
15:16 42.07 42.08 42.07 42.08 1.7K
15:17 42.09 42.11 42.08 42.09 7.0K
15:18 42.07 42.11 42.07 42.10 1.8K
15:19 42.11 42.11 42.10 42.11 4.3K
15:20 42.12 42.15 42.12 42.15 1.7K
15:21 42.16 42.16 42.14 42.16 1.6K
15:22 42.15 42.15 42.06 42.08 10.5K
15:23 42.08 42.08 42.08 42.08 4.7K
15:24 42.08 42.11 42.08 42.11 3.3K
15:25 42.10 42.15 42.10 42.10 31.2K
15:26 42.12 42.12 41.99 41.99 46.5K
15:27 41.97 41.97 41.91 41.91 4.6K
15:28 41.92 41.92 41.90 41.90 3.8K
15:29 41.87 41.90 41.87 41.90 169.3K
15:30 41.89 41.92 41.89 41.90 7.4K
15:31 41.89 41.90 41.88 41.88 3.8K
15:32 41.94 41.97 41.93 41.95 6.4K
15:33 41.96 41.97 41.96 41.96 3.7K
15:34 41.98 41.98 41.96 41.96 3.5K
15:35 41.96 41.96 41.95 41.95 3.8K
15:36 41.95 41.95 41.93 41.93 32.4K
15:37 41.94 41.95 41.89 41.92 47.4K
15:38 41.90 41.90 41.89 41.89 2.8K
15:39 41.91 41.91 41.87 41.87 6.1K
15:40 41.87 41.87 41.84 41.84 5.5K
15:41 41.83 41.84 41.83 41.84 3.6K
15:42 41.84 41.85 41.84 41.85 1.9K
15:43 41.85 41.86 41.82 41.82 6.8K
15:44 41.85 41.85 41.85 41.85 1.6K
15:45 41.84 41.87 41.83 41.87 4.1K
15:46 41.86 41.86 41.85 41.85 6.5K
15:47 41.83 41.86 41.83 41.86 10.2K
15:48 41.83 41.86 41.83 41.86 2.4K
15:49 41.84 41.84 41.84 41.84 2.0K
15:50 41.87 41.87 41.80 41.80 23.4K
15:51 41.80 41.82 41.78 41.82 12.5K
15:52 41.82 41.84 41.79 41.79 6.7K
15:53 41.78 41.82 41.78 41.81 8.7K
15:54 41.81 41.84 41.80 41.82 17.6K
15:55 41.80 41.86 41.78 41.85 20.5K
15:56 41.86 41.89 41.86 41.88 17.9K
15:57 41.90 41.90 41.84 41.84 15.8K
15:58 41.85 41.88 41.85 41.85 36.0K
15:59 41.86 41.87 41.82 41.84 336.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles