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 42.90 42.97 42.85 42.85 80.6K
09:31 42.85 42.98 42.85 42.85 0.7K
09:32 42.90 42.90 42.85 42.86 1.6K
09:33 42.97 43.16 42.96 43.09 5.0K
09:34 43.09 43.20 43.09 43.20 2.5K
09:35 43.14 43.18 43.10 43.10 3.0K
09:36 43.10 43.10 42.94 43.05 6.0K
09:37 42.93 43.00 42.93 42.94 1.6K
09:38 42.94 42.94 42.94 42.94 0.9K
09:39 42.94 42.94 42.94 42.94 0.4K
09:40 42.94 43.05 42.94 42.94 3.6K
09:41 42.84 42.84 42.72 42.80 3.3K
09:42 42.72 42.80 42.72 42.80 5.8K
09:43 42.70 42.79 42.70 42.79 2.2K
09:44 42.83 42.84 42.82 42.82 1.1K
09:45 42.75 42.77 42.61 42.62 12.5K
09:46 42.49 42.50 42.49 42.49 4.4K
09:47 42.44 42.49 42.39 42.48 15.4K
09:48 42.47 42.50 42.47 42.50 2.2K
09:49 42.44 42.49 42.44 42.49 16.3K
09:50 42.49 42.79 42.49 42.79 15.4K
09:51 42.79 42.81 42.79 42.80 2.0K
09:52 42.86 42.99 42.86 42.99 6.6K
09:53 42.95 42.99 42.92 42.95 11.8K
09:54 42.99 43.00 42.91 42.91 6.1K
09:55 42.98 42.98 42.98 42.98 1.7K
09:56 42.93 43.01 42.93 43.01 7.1K
09:57 42.96 42.96 42.93 42.93 2.8K
09:58 42.95 42.96 42.95 42.96 2.6K
09:59 43.00 43.00 42.87 42.87 7.0K
10:00 42.88 42.93 42.87 42.91 7.8K
10:01 42.91 42.93 42.85 42.91 6.9K
10:02 42.97 43.00 42.94 42.94 8.9K
10:03 42.92 42.92 42.90 42.90 1.7K
10:04 42.92 42.92 42.92 42.92 1.0K
10:05 42.92 43.01 42.90 43.01 12.5K
10:06 43.03 43.10 43.00 43.02 16.4K
10:07 42.97 43.03 42.92 43.03 15.3K
10:08 42.98 43.01 42.98 43.01 1.0K
10:09 43.03 43.19 43.03 43.16 18.6K
10:10 43.06 43.09 43.06 43.09 5.8K
10:11 43.08 43.10 43.04 43.04 9.8K
10:12 43.06 43.07 43.06 43.07 7.8K
10:13 43.04 43.14 43.04 43.14 7.6K
10:14 43.15 43.19 43.15 43.17 7.8K
10:15 43.13 43.20 43.12 43.20 23.9K
10:16 43.20 43.20 43.18 43.18 19.0K
10:17 43.20 43.20 43.10 43.15 7.6K
10:18 43.15 43.26 43.15 43.25 16.9K
10:19 43.30 43.31 43.24 43.26 9.5K
10:20 43.20 43.27 43.20 43.27 3.2K
10:21 43.30 43.36 43.30 43.33 11.6K
10:22 43.34 43.44 43.32 43.44 8.4K
10:23 43.41 43.50 43.41 43.50 6.8K
10:24 43.49 43.52 43.41 43.43 17.7K
10:25 43.41 43.53 43.35 43.53 24.7K
10:26 43.51 43.59 43.51 43.52 13.2K
10:27 43.52 43.59 43.52 43.59 3.8K
10:28 43.64 43.74 43.64 43.74 7.2K
10:29 43.72 43.72 43.65 43.72 22.0K
10:30 43.72 43.73 43.62 43.62 16.7K
10:31 43.62 43.65 43.58 43.64 14.4K
10:32 43.66 43.66 43.59 43.59 9.3K
10:33 43.57 43.57 43.53 43.56 3.4K
10:34 43.56 43.56 43.50 43.50 3.8K
10:35 43.50 43.52 43.50 43.52 3.5K
10:36 43.65 43.69 43.64 43.69 10.2K
10:37 43.69 43.70 43.69 43.70 2.1K
10:38 43.72 43.72 43.71 43.71 1.7K
10:39 43.72 43.74 43.69 43.69 5.9K
10:40 43.66 43.83 43.66 43.80 33.7K
10:41 43.76 43.80 43.72 43.74 14.8K
10:42 43.72 43.76 43.71 43.71 16.8K
10:43 43.71 43.78 43.71 43.78 23.0K
10:44 43.76 43.78 43.72 43.78 21.2K
10:45 43.75 43.80 43.72 43.72 6.1K
10:46 43.74 43.78 43.74 43.78 8.6K
10:47 43.79 43.83 43.70 43.71 41.9K
10:48 43.64 43.64 43.60 43.61 10.1K
10:49 43.58 43.69 43.58 43.62 9.7K
10:50 43.59 43.59 43.56 43.58 4.4K
10:51 43.53 43.61 43.51 43.61 7.1K
10:52 43.66 43.80 43.66 43.80 12.6K
10:53 43.78 43.80 43.71 43.71 7.9K
10:54 43.71 43.72 43.65 43.67 16.2K
10:55 43.69 43.70 43.64 43.70 8.5K
10:56 43.73 43.73 43.70 43.70 6.0K
10:57 43.73 43.81 43.72 43.81 6.1K
10:58 43.79 43.81 43.77 43.77 8.4K
10:59 43.79 43.79 43.74 43.74 5.4K
11:00 43.68 43.68 43.63 43.63 8.7K
11:01 43.60 43.63 43.59 43.61 6.4K
11:02 43.55 43.55 43.51 43.52 9.8K
11:03 43.53 43.61 43.52 43.59 19.3K
11:04 43.57 43.63 43.57 43.57 6.4K
11:05 43.58 43.69 43.58 43.69 3.3K
11:06 43.68 43.68 43.65 43.65 1.8K
11:07 43.64 43.64 43.55 43.59 8.7K
11:08 43.59 43.61 43.58 43.60 5.5K
11:09 43.58 43.58 43.56 43.57 4.0K
11:10 43.55 43.58 43.55 43.58 5.0K
11:11 43.54 43.57 43.54 43.56 10.0K
11:12 43.59 43.61 43.51 43.53 10.0K
11:13 43.53 43.53 43.52 43.52 0.9K
11:14 43.51 43.51 43.47 43.49 3.9K
11:15 43.49 43.50 43.40 43.41 5.2K
11:16 43.41 43.46 43.41 43.44 4.3K
11:17 43.45 43.49 43.43 43.47 15.3K
11:18 43.52 43.57 43.52 43.57 8.2K
11:19 43.59 43.61 43.57 43.57 4.9K
11:20 43.57 43.61 43.51 43.61 11.0K
11:21 43.64 43.64 43.57 43.59 14.1K
11:22 43.59 43.59 43.56 43.56 4.5K
11:23 43.67 43.67 43.67 43.67 1.9K
11:24 43.68 43.68 43.58 43.59 8.3K
11:25 43.57 43.67 43.57 43.67 5.6K
11:26 43.66 43.72 43.65 43.72 7.9K
11:27 43.74 43.74 43.72 43.72 4.6K
11:28 43.69 43.70 43.67 43.70 4.4K
11:29 43.69 43.69 43.68 43.68 4.1K
11:30 43.66 43.75 43.64 43.73 8.4K
11:31 43.73 43.80 43.73 43.80 6.5K
11:32 43.79 43.83 43.79 43.83 8.3K
11:33 43.87 43.87 43.87 43.87 2.9K
11:34 43.88 43.89 43.85 43.85 12.6K
11:35 43.82 43.82 43.77 43.77 3.9K
11:36 43.79 43.87 43.79 43.85 8.6K
11:37 43.86 43.86 43.86 43.86 0.9K
11:38 43.90 43.92 43.90 43.92 36.2K
11:39 43.88 43.88 43.88 43.88 0.6K
11:40 43.88 43.88 43.86 43.86 3.0K
11:41 43.85 43.87 43.83 43.83 7.1K
11:42 43.80 43.80 43.76 43.76 3.2K
11:43 43.79 43.79 43.79 43.79 2.2K
11:44 43.79 43.85 43.79 43.85 5.7K
11:45 43.85 43.85 43.81 43.81 2.4K
11:46 43.80 43.81 43.78 43.78 1.3K
11:47 43.77 43.88 43.76 43.88 6.9K
11:48 43.86 43.90 43.86 43.90 5.0K
11:49 43.92 43.96 43.92 43.96 5.4K
11:50 43.96 43.96 43.91 43.93 4.7K
11:51 43.91 43.95 43.91 43.92 12.0K
11:52 43.90 43.92 43.85 43.85 2.0K
11:53 43.85 43.85 43.82 43.84 3.5K
11:54 43.84 43.85 43.72 43.72 10.6K
11:55 43.74 43.74 43.74 43.74 1.9K
11:56 43.73 43.73 43.73 43.73 0.5K
11:57 43.70 43.72 43.69 43.69 8.4K
11:58 43.72 43.79 43.71 43.79 20.9K
11:59 43.77 43.81 43.77 43.80 6.1K
12:00 43.80 43.82 43.77 43.80 6.8K
12:01 43.82 43.82 43.77 43.77 2.8K
12:02 43.74 43.74 43.74 43.74 5.7K
12:03 43.72 43.78 43.72 43.78 7.2K
12:04 43.78 43.78 43.74 43.74 3.1K
12:05 43.75 43.75 43.74 43.75 1.2K
12:06 43.77 43.79 43.77 43.79 2.3K
12:07 43.76 43.80 43.76 43.79 8.5K
12:08 43.78 43.79 43.78 43.79 1.0K
12:09 43.79 43.80 43.79 43.80 0.6K
12:10 43.80 43.80 43.78 43.79 1.4K
12:11 43.80 43.84 43.80 43.81 9.0K
12:12 43.81 43.83 43.76 43.76 14.8K
12:13 43.75 43.75 43.75 43.75 2.3K
12:14 43.68 43.68 43.68 43.68 1.1K
12:15 43.67 43.70 43.67 43.70 4.6K
12:16 43.72 43.82 43.72 43.82 13.8K
12:17 43.82 43.82 43.80 43.80 2.5K
12:18 43.75 43.81 43.75 43.81 2.8K
12:19 43.82 43.82 43.82 43.82 0.5K
12:20 43.82 43.82 43.80 43.80 9.4K
12:21 43.79 43.82 43.79 43.82 5.3K
12:22 43.82 43.82 43.76 43.76 1.9K
12:23 43.76 43.78 43.76 43.77 1.8K
12:24 43.78 43.79 43.78 43.78 5.5K
12:25 43.78 43.78 43.75 43.77 2.5K
12:26 43.74 43.80 43.74 43.79 6.1K
12:27 43.79 43.86 43.79 43.86 17.2K
12:28 43.85 43.85 43.84 43.84 2.1K
12:29 43.83 43.84 43.83 43.84 7.3K
12:30 43.81 43.81 43.75 43.77 11.6K
12:31 43.78 43.78 43.78 43.78 1.3K
12:32 43.84 43.84 43.84 43.84 24.3K
12:33 43.83 43.84 43.83 43.84 1.0K
12:34 43.85 43.85 43.82 43.82 2.0K
12:35 43.82 43.82 43.82 43.82 0.9K
12:36 43.82 43.82 43.80 43.80 6.6K
12:37 43.76 43.78 43.76 43.76 6.7K
12:38 43.75 43.76 43.75 43.76 1.3K
12:39 43.75 43.80 43.75 43.78 4.7K
12:40 43.78 43.78 43.76 43.78 3.1K
12:41 43.79 43.80 43.79 43.80 2.8K
12:42 43.78 43.78 43.76 43.77 10.6K
12:43 43.75 43.76 43.75 43.75 24.9K
12:44 43.76 43.76 43.70 43.73 63.8K
12:45 43.72 43.81 43.70 43.81 5.5K
12:46 43.81 43.86 43.81 43.85 3.6K
12:47 43.85 43.85 43.80 43.80 6.0K
12:48 43.73 43.73 43.73 43.73 2.0K
12:49 43.73 43.73 43.73 43.73 1.1K
12:50 43.71 43.76 43.71 43.76 3.9K
12:51 43.76 43.77 43.75 43.77 4.0K
12:52 43.80 43.80 43.80 43.80 3.7K
12:53 43.78 43.78 43.75 43.78 3.0K
12:54 43.82 43.84 43.82 43.84 4.6K
12:55 43.84 43.84 43.82 43.82 3.6K
12:56 43.82 43.82 43.76 43.82 6.6K
12:57 43.80 43.80 43.78 43.78 1.7K
12:58 43.78 43.79 43.78 43.79 5.1K
12:59 43.76 43.76 43.68 43.72 12.4K
13:00 43.72 43.75 43.72 43.75 10.7K
13:01 43.76 43.76 43.74 43.74 1.8K
13:02 43.72 43.77 43.72 43.77 4.6K
13:03 43.76 43.76 43.75 43.75 1.8K
13:04 43.75 43.76 43.74 43.74 8.1K
13:05 43.74 43.74 43.66 43.66 4.1K
13:06 43.63 43.63 43.63 43.63 2.2K
13:07 43.63 43.75 43.63 43.70 13.8K
13:08 43.71 43.71 43.70 43.71 1.3K
13:09 43.65 43.69 43.65 43.65 1.6K
13:10 43.67 43.76 43.66 43.76 8.7K
13:11 43.77 43.77 43.77 43.77 4.1K
13:12 43.81 43.81 43.79 43.80 1.9K
13:13 43.80 43.82 43.80 43.82 3.9K
13:14 43.82 43.83 43.80 43.83 4.7K
13:15 43.81 43.90 43.81 43.89 18.1K
13:16 43.89 43.89 43.86 43.86 7.7K
13:17 43.78 43.78 43.72 43.72 2.0K
13:18 43.72 43.73 43.70 43.70 9.2K
13:19 43.67 43.67 43.67 43.67 1.7K
13:20 43.63 43.66 43.61 43.62 9.2K
13:21 43.57 43.59 43.57 43.59 1.3K
13:22 43.58 43.60 43.57 43.60 3.7K
13:23 43.58 43.58 43.55 43.55 4.5K
13:24 43.52 43.56 43.52 43.55 6.5K
13:25 43.54 43.56 43.54 43.56 4.4K
13:26 43.57 43.57 43.51 43.51 3.3K
13:27 43.50 43.54 43.50 43.52 6.9K
13:28 43.51 43.51 43.49 43.49 4.0K
13:29 43.52 43.56 43.52 43.52 6.5K
13:30 43.53 43.54 43.50 43.54 3.6K
13:31 43.51 43.58 43.51 43.58 4.6K
13:32 43.55 43.55 43.54 43.54 1.5K
13:33 43.49 43.55 43.49 43.51 3.7K
13:34 43.51 43.52 43.47 43.52 3.7K
13:35 43.50 43.56 43.50 43.52 6.0K
13:36 43.50 43.50 43.46 43.46 4.3K
13:37 43.46 43.46 43.39 43.39 2.0K
13:38 43.46 43.47 43.43 43.47 4.0K
13:39 43.45 43.45 43.42 43.43 6.5K
13:40 43.43 43.50 43.43 43.50 9.7K
13:41 43.52 43.54 43.50 43.54 5.1K
13:42 43.54 43.58 43.54 43.58 13.5K
13:43 43.58 43.58 43.57 43.58 1.7K
13:44 43.58 43.58 43.54 43.54 3.2K
13:45 43.60 43.69 43.60 43.65 21.6K
13:46 43.68 43.71 43.67 43.67 7.4K
13:47 43.63 43.63 43.61 43.61 3.0K
13:48 43.62 43.65 43.62 43.64 2.8K
13:49 43.66 43.66 43.65 43.65 6.9K
13:50 43.69 43.71 43.67 43.67 4.3K
13:51 43.70 43.73 43.70 43.73 2.9K
13:52 43.70 43.70 43.65 43.68 2.2K
13:53 43.64 43.69 43.64 43.68 4.0K
13:54 43.68 43.69 43.66 43.67 4.0K
13:55 43.71 43.73 43.69 43.69 6.4K
13:56 43.73 43.73 43.70 43.71 6.6K
13:57 43.68 43.71 43.67 43.67 2.7K
13:58 43.70 43.70 43.67 43.67 6.1K
13:59 43.73 43.73 43.70 43.72 4.1K
14:00 43.70 43.74 43.70 43.72 8.0K
14:01 43.70 43.72 43.69 43.72 3.6K
14:02 43.73 43.73 43.71 43.73 10.4K
14:03 43.73 43.74 43.73 43.74 3.7K
14:04 43.75 43.75 43.73 43.73 5.8K
14:05 43.73 43.76 43.71 43.74 2.5K
14:06 43.74 43.78 43.74 43.75 3.5K
14:07 43.78 43.78 43.74 43.74 6.1K
14:08 43.71 43.71 43.69 43.69 4.2K
14:09 43.72 43.73 43.63 43.67 15.2K
14:10 43.66 43.73 43.66 43.72 6.9K
14:11 43.70 43.70 43.69 43.69 2.5K
14:12 43.64 43.66 43.64 43.66 6.6K
14:13 43.69 43.73 43.69 43.73 1.5K
14:14 43.72 43.73 43.71 43.71 4.4K
14:15 43.73 43.76 43.73 43.75 4.7K
14:16 43.74 43.76 43.74 43.76 2.1K
14:17 43.77 43.85 43.77 43.84 7.4K
14:18 43.84 43.86 43.84 43.86 3.1K
14:19 43.86 43.87 43.85 43.87 13.0K
14:20 43.87 43.87 43.87 43.87 2.7K
14:21 43.84 43.88 43.84 43.87 6.4K
14:22 43.87 43.87 43.83 43.83 9.7K
14:23 43.82 43.86 43.82 43.85 2.8K
14:24 43.88 43.88 43.85 43.87 4.2K
14:25 43.88 43.88 43.86 43.88 3.2K
14:26 43.88 43.90 43.88 43.90 5.3K
14:27 43.89 43.91 43.88 43.91 4.0K
14:28 43.88 43.88 43.85 43.86 3.5K
14:29 43.88 43.88 43.85 43.87 7.3K
14:30 43.83 43.87 43.83 43.85 2.8K
14:31 43.85 43.85 43.83 43.84 6.9K
14:32 43.87 43.88 43.87 43.88 4.5K
14:33 43.89 43.89 43.85 43.87 15.4K
14:34 43.86 43.87 43.83 43.83 7.8K
14:35 43.82 43.84 43.81 43.84 6.3K
14:36 43.86 43.87 43.85 43.87 3.6K
14:37 43.85 43.87 43.85 43.85 3.8K
14:38 43.81 43.86 43.81 43.85 3.2K
14:39 43.86 43.87 43.85 43.87 1.5K
14:40 43.85 43.87 43.84 43.85 10.0K
14:41 43.86 43.87 43.85 43.85 2.8K
14:42 43.84 43.89 43.84 43.87 7.3K
14:43 43.88 43.88 43.81 43.84 4.6K
14:44 43.83 43.83 43.80 43.82 6.3K
14:45 43.83 43.84 43.82 43.84 3.0K
14:46 43.84 43.90 43.84 43.89 10.4K
14:47 43.87 43.90 43.87 43.90 2.5K
14:48 43.88 43.90 43.87 43.90 2.7K
14:49 43.89 43.93 43.89 43.93 5.3K
14:50 43.93 43.93 43.90 43.93 30.4K
14:51 43.90 43.94 43.90 43.94 4.8K
14:52 43.92 43.92 43.90 43.90 2.2K
14:53 43.90 43.95 43.89 43.95 7.7K
14:54 43.97 43.98 43.95 43.95 5.6K
14:55 43.92 43.93 43.85 43.85 10.2K
14:56 43.85 43.85 43.73 43.73 4.8K
14:57 43.75 43.76 43.74 43.74 7.3K
14:58 43.74 43.74 43.72 43.73 2.8K
14:59 43.67 43.73 43.67 43.71 5.5K
15:00 43.70 43.76 43.70 43.74 10.0K
15:01 43.74 43.78 43.74 43.76 5.3K
15:02 43.76 43.85 43.76 43.83 4.9K
15:03 43.80 43.83 43.79 43.81 6.3K
15:04 43.80 43.83 43.80 43.83 5.9K
15:05 43.82 43.87 43.80 43.87 7.2K
15:06 43.88 43.92 43.88 43.91 7.7K
15:07 43.89 43.89 43.87 43.87 5.5K
15:08 43.92 43.93 43.92 43.93 3.1K
15:09 43.93 43.93 43.89 43.90 6.7K
15:10 43.89 43.92 43.89 43.89 5.4K
15:11 43.90 43.91 43.90 43.90 4.5K
15:12 43.91 43.92 43.91 43.92 3.8K
15:13 43.90 43.92 43.90 43.91 5.5K
15:14 43.90 43.91 43.88 43.88 3.6K
15:15 43.88 43.92 43.88 43.91 8.0K
15:16 43.89 43.92 43.89 43.89 12.0K
15:17 43.89 43.92 43.89 43.92 7.3K
15:18 43.92 43.94 43.91 43.91 5.1K
15:19 43.92 43.93 43.90 43.90 8.1K
15:20 43.90 43.90 43.90 43.90 3.2K
15:21 43.91 43.94 43.88 43.94 6.8K
15:22 43.94 43.96 43.93 43.96 4.5K
15:23 43.97 43.97 43.96 43.97 4.3K
15:24 43.99 44.00 43.98 43.98 10.6K
15:25 43.96 43.98 43.96 43.97 3.3K
15:26 43.99 44.00 43.97 43.99 4.0K
15:27 43.97 44.00 43.97 43.98 4.1K
15:28 44.00 44.00 43.95 43.95 6.4K
15:29 43.95 43.96 43.94 43.96 7.5K
15:30 43.95 43.95 43.94 43.94 4.1K
15:31 43.94 43.94 43.88 43.92 11.0K
15:32 43.91 43.91 43.79 43.79 9.6K
15:33 43.79 43.84 43.77 43.84 17.7K
15:34 43.84 43.96 43.83 43.95 35.2K
15:35 43.97 43.98 43.97 43.97 15.2K
15:36 43.98 44.07 43.96 44.05 17.0K
15:37 44.05 44.05 44.02 44.03 9.4K
15:38 44.07 44.17 44.07 44.17 20.9K
15:39 44.20 44.20 44.11 44.15 16.8K
15:40 44.12 44.14 44.06 44.07 18.1K
15:41 44.05 44.11 44.05 44.10 11.9K
15:42 44.11 44.12 44.09 44.11 13.0K
15:43 44.12 44.12 43.98 43.99 12.0K
15:44 43.98 44.05 43.96 44.00 21.7K
15:45 43.97 43.97 43.92 43.94 15.4K
15:46 43.94 43.96 43.93 43.96 11.1K
15:47 43.94 43.98 43.93 43.98 21.6K
15:48 43.99 43.99 43.96 43.97 14.9K
15:49 43.97 43.98 43.96 43.98 10.4K
15:50 44.08 44.08 44.01 44.04 35.0K
15:51 44.07 44.09 44.03 44.07 14.5K
15:52 44.11 44.14 44.10 44.10 26.7K
15:53 44.12 44.12 44.08 44.08 14.4K
15:54 44.07 44.08 43.97 43.97 29.9K
15:55 43.95 43.95 43.83 43.83 54.5K
15:56 43.79 43.82 43.72 43.72 44.1K
15:57 43.74 43.74 43.65 43.68 55.9K
15:58 43.70 43.71 43.68 43.70 55.5K
15:59 43.70 43.75 43.67 43.70 1,379.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles