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 46.31 46.31 46.13 46.13 23.1K
09:31 46.01 46.13 46.01 46.13 5.0K
09:32 46.00 46.00 45.90 45.98 16.8K
09:33 46.00 46.00 45.94 46.00 2.0K
09:34 46.16 46.16 46.16 46.16 2.0K
09:35 46.14 46.28 46.14 46.28 1.8K
09:36 46.23 46.48 46.23 46.48 7.4K
09:37 46.36 46.62 46.28 46.62 3.3K
09:38 46.36 46.55 46.36 46.55 1.6K
09:39 46.52 46.52 46.47 46.50 2.6K
09:40 46.39 46.40 46.39 46.40 2.0K
09:41 46.40 46.40 46.27 46.27 2.2K
09:42 46.31 46.32 46.25 46.25 1.4K
09:43 46.27 46.27 46.26 46.26 1.9K
09:44 46.29 46.29 46.25 46.27 2.3K
09:45 46.23 46.33 46.20 46.29 12.4K
09:46 46.28 46.28 46.20 46.20 1.5K
09:47 46.30 46.36 46.28 46.36 41.5K
09:48 46.30 46.37 46.30 46.37 1.9K
09:49 46.30 46.30 46.26 46.26 3.2K
09:50 46.28 46.32 46.26 46.32 3.6K
09:51 46.39 46.47 46.39 46.47 1.9K
09:52 46.43 46.44 46.43 46.44 1.1K
09:53 46.42 46.42 46.35 46.35 1.9K
09:54 46.29 46.32 46.26 46.26 7.2K
09:55 46.33 46.36 46.33 46.34 5.4K
09:57 46.36 46.42 46.36 46.42 1.4K
09:58 46.38 46.46 46.38 46.44 4.3K
09:59 46.47 46.53 46.47 46.53 3.0K
10:00 46.56 46.64 46.56 46.61 5.4K
10:01 46.59 46.62 46.56 46.56 2.1K
10:02 46.58 46.81 46.58 46.81 5.6K
10:03 46.77 46.80 46.77 46.80 5.2K
10:04 46.81 46.85 46.81 46.85 1.3K
10:05 46.85 46.85 46.81 46.85 2.3K
10:06 46.80 46.80 46.73 46.74 2.3K
10:07 46.79 46.79 46.70 46.75 2.8K
10:08 46.73 46.84 46.73 46.83 3.5K
10:09 46.84 46.86 46.83 46.86 2.5K
10:10 46.91 46.91 46.85 46.85 1.3K
10:11 46.85 46.96 46.85 46.96 4.3K
10:12 46.97 46.97 46.97 46.97 1.5K
10:13 46.96 46.98 46.96 46.98 1.7K
10:14 47.00 47.00 46.94 46.94 3.5K
10:15 46.93 46.96 46.93 46.96 6.9K
10:16 46.86 46.86 46.83 46.83 15.9K
10:17 46.84 46.85 46.82 46.82 3.5K
10:18 46.79 46.93 46.76 46.91 20.2K
10:19 46.93 46.94 46.91 46.91 2.4K
10:20 46.85 46.89 46.78 46.79 5.0K
10:21 46.81 46.82 46.77 46.77 2.4K
10:22 46.82 46.82 46.78 46.80 2.4K
10:23 46.77 46.77 46.77 46.77 1.5K
10:24 46.77 46.77 46.70 46.70 3.8K
10:25 46.74 46.74 46.70 46.70 1.8K
10:26 46.66 46.70 46.65 46.68 3.4K
10:27 46.68 46.75 46.68 46.74 6.6K
10:28 46.71 46.73 46.71 46.73 2.6K
10:29 46.71 46.75 46.71 46.75 2.9K
10:30 46.75 46.77 46.73 46.77 4.3K
10:31 46.77 46.77 46.74 46.75 2.3K
10:32 46.76 46.82 46.72 46.82 3.4K
10:33 46.80 46.80 46.77 46.78 3.4K
10:34 46.75 46.85 46.73 46.80 13.5K
10:35 46.80 46.85 46.80 46.84 6.4K
10:36 46.85 46.85 46.77 46.77 7.1K
10:37 46.77 46.80 46.71 46.71 3.7K
10:38 46.71 46.74 46.71 46.74 6.7K
10:39 46.75 46.75 46.69 46.69 4.3K
10:40 46.66 46.66 46.62 46.62 3.3K
10:41 46.65 46.67 46.64 46.65 3.2K
10:42 46.61 46.70 46.61 46.70 6.3K
10:43 46.70 46.70 46.66 46.66 3.7K
10:44 46.64 46.67 46.64 46.67 17.7K
10:45 46.67 46.67 46.58 46.58 3.6K
10:46 46.56 46.66 46.54 46.61 5.6K
10:47 46.66 46.70 46.66 46.69 5.2K
10:48 46.67 46.70 46.67 46.70 1.4K
10:49 46.69 46.75 46.69 46.74 5.0K
10:50 46.76 46.76 46.73 46.75 4.6K
10:51 46.76 46.80 46.76 46.80 2.7K
10:52 46.82 46.87 46.79 46.87 6.7K
10:53 46.85 46.85 46.77 46.77 3.6K
10:54 46.77 46.83 46.77 46.80 3.8K
10:55 46.79 46.79 46.79 46.79 1.4K
10:56 46.81 46.84 46.81 46.81 4.7K
10:57 46.81 46.84 46.79 46.83 4.9K
10:58 46.83 46.87 46.83 46.85 2.4K
10:59 46.83 46.83 46.82 46.82 3.3K
11:00 46.84 46.91 46.84 46.91 7.3K
11:01 46.90 46.90 46.85 46.88 2.4K
11:02 46.86 46.86 46.81 46.81 2.9K
11:03 46.82 46.88 46.81 46.88 5.1K
11:04 46.92 46.92 46.86 46.86 2.9K
11:05 46.87 46.89 46.87 46.88 0.9K
11:06 46.88 46.89 46.88 46.89 1.4K
11:07 46.89 46.89 46.87 46.88 6.0K
11:08 46.89 46.92 46.89 46.90 4.6K
11:09 46.90 46.90 46.89 46.89 0.5K
11:10 46.90 46.93 46.88 46.90 3.4K
11:11 46.87 46.87 46.84 46.84 2.4K
11:12 46.87 46.88 46.84 46.84 2.3K
11:13 46.86 46.86 46.82 46.83 6.6K
11:14 46.83 46.84 46.83 46.84 1.0K
11:15 46.82 46.85 46.82 46.85 3.0K
11:16 46.84 46.85 46.84 46.85 1.6K
11:17 46.85 46.85 46.80 46.84 2.5K
11:18 46.81 46.84 46.81 46.84 31.3K
11:19 46.82 46.86 46.81 46.83 9.4K
11:20 46.83 46.84 46.80 46.83 6.8K
11:21 46.78 46.78 46.76 46.76 4.0K
11:22 46.74 46.76 46.72 46.74 6.7K
11:23 46.76 46.76 46.75 46.75 2.5K
11:24 46.75 46.76 46.74 46.76 3.3K
11:25 46.76 46.76 46.76 46.76 1.1K
11:26 46.75 46.75 46.65 46.65 4.4K
11:27 46.67 46.71 46.67 46.71 2.6K
11:28 46.65 46.65 46.61 46.63 2.6K
11:29 46.65 46.65 46.62 46.64 2.1K
11:30 46.63 46.63 46.56 46.56 5.8K
11:31 46.55 46.56 46.52 46.52 2.7K
11:32 46.52 46.52 46.50 46.50 2.4K
11:33 46.52 46.53 46.51 46.51 9.2K
11:34 46.54 46.54 46.54 46.54 1.0K
11:35 46.52 46.56 46.52 46.56 3.0K
11:36 46.60 46.60 46.58 46.59 3.1K
11:37 46.60 46.62 46.59 46.62 2.5K
11:38 46.61 46.62 46.60 46.60 2.0K
11:39 46.59 46.59 46.58 46.58 2.3K
11:40 46.52 46.52 46.51 46.51 0.7K
11:41 46.51 46.53 46.51 46.53 2.3K
11:42 46.51 46.54 46.51 46.54 2.7K
11:43 46.49 46.50 46.48 46.50 2.9K
11:44 46.52 46.53 46.52 46.53 2.6K
11:45 46.55 46.60 46.54 46.60 1.7K
11:46 46.60 46.60 46.57 46.57 2.7K
11:47 46.57 46.61 46.57 46.59 1.7K
11:48 46.60 46.60 46.59 46.60 1.0K
11:49 46.60 46.62 46.58 46.58 2.3K
11:50 46.60 46.61 46.57 46.61 1.6K
11:51 46.60 46.60 46.60 46.60 4.0K
11:52 46.60 46.62 46.60 46.61 2.0K
11:53 46.62 46.62 46.60 46.61 1.6K
11:54 46.58 46.61 46.58 46.61 1.8K
11:55 46.58 46.59 46.58 46.59 4.8K
11:56 46.59 46.60 46.57 46.58 1.7K
11:57 46.59 46.59 46.57 46.57 2.5K
11:58 46.57 46.57 46.52 46.52 6.0K
11:59 46.49 46.49 46.46 46.47 1.9K
12:00 46.46 46.50 46.46 46.50 2.2K
12:01 46.51 46.52 46.51 46.51 3.9K
12:02 46.52 46.54 46.48 46.48 3.7K
12:03 46.51 46.52 46.51 46.52 3.3K
12:04 46.52 46.54 46.49 46.54 1.1K
12:05 46.59 46.59 46.58 46.59 4.2K
12:06 46.57 46.58 46.57 46.58 1.8K
12:07 46.58 46.58 46.56 46.56 1.7K
12:08 46.54 46.55 46.54 46.55 1.6K
12:09 46.58 46.63 46.58 46.63 5.0K
12:10 46.62 46.62 46.61 46.61 1.2K
12:11 46.59 46.62 46.59 46.62 1.5K
12:12 46.64 46.65 46.63 46.63 2.4K
12:13 46.62 46.62 46.62 46.62 1.6K
12:15 46.58 46.58 46.58 46.58 2.9K
12:16 46.60 46.60 46.59 46.60 0.7K
12:17 46.59 46.59 46.57 46.58 2.9K
12:18 46.58 46.58 46.56 46.56 0.7K
12:19 46.56 46.56 46.49 46.49 4.0K
12:20 46.54 46.58 46.54 46.58 3.3K
12:21 46.58 46.60 46.58 46.58 1.2K
12:22 46.58 46.60 46.58 46.60 1.0K
12:23 46.60 46.62 46.60 46.62 1.4K
12:24 46.61 46.62 46.57 46.57 3.0K
12:25 46.57 46.57 46.57 46.57 0.2K
12:26 46.58 46.59 46.58 46.58 2.6K
12:27 46.59 46.59 46.58 46.58 1.3K
12:28 46.56 46.56 46.54 46.55 4.3K
12:29 46.55 46.55 46.55 46.55 0.3K
12:30 46.56 46.56 46.56 46.56 2.7K
12:31 46.55 46.56 46.53 46.53 3.0K
12:32 46.53 46.53 46.50 46.50 2.9K
12:33 46.47 46.48 46.47 46.48 1.1K
12:34 46.47 46.47 46.47 46.47 1.7K
12:35 46.47 46.47 46.47 46.47 0.1K
12:36 46.47 46.47 46.38 46.38 4.0K
12:37 46.36 46.36 46.33 46.33 3.2K
12:38 46.33 46.33 46.31 46.33 3.9K
12:39 46.30 46.30 46.29 46.29 3.2K
12:40 46.28 46.38 46.28 46.36 13.7K
12:41 46.33 46.37 46.31 46.37 8.7K
12:42 46.37 46.37 46.37 46.37 0.5K
12:43 46.37 46.37 46.28 46.28 9.1K
12:44 46.25 46.25 46.25 46.25 14.7K
12:45 46.23 46.23 46.23 46.23 1.2K
12:46 46.24 46.25 46.24 46.24 1.5K
12:47 46.24 46.24 46.20 46.20 2.3K
12:48 46.21 46.21 46.19 46.19 4.1K
12:49 46.21 46.21 46.21 46.21 0.8K
12:50 46.23 46.23 46.21 46.21 1.5K
12:51 46.21 46.27 46.21 46.27 9.6K
12:52 46.27 46.28 46.27 46.27 2.4K
12:53 46.28 46.28 46.27 46.28 2.1K
12:54 46.29 46.29 46.24 46.28 2.8K
12:55 46.27 46.32 46.27 46.32 4.4K
12:56 46.30 46.32 46.30 46.32 1.8K
12:57 46.33 46.33 46.32 46.32 3.6K
12:58 46.31 46.37 46.31 46.37 4.3K
12:59 46.36 46.39 46.36 46.37 1.3K
13:00 46.39 46.42 46.39 46.41 2.6K
13:01 46.39 46.40 46.35 46.35 3.6K
13:02 46.33 46.33 46.33 46.33 1.3K
13:03 46.31 46.32 46.28 46.28 2.3K
13:04 46.29 46.32 46.29 46.31 8.0K
13:05 46.28 46.28 46.28 46.28 1.5K
13:06 46.28 46.28 46.28 46.28 0.2K
13:07 46.28 46.29 46.28 46.28 2.3K
13:08 46.28 46.29 46.28 46.29 1.5K
13:09 46.29 46.30 46.27 46.28 3.4K
13:10 46.28 46.28 46.26 46.26 1.1K
13:11 46.26 46.32 46.26 46.32 9.0K
13:12 46.34 46.35 46.34 46.35 1.5K
13:13 46.35 46.35 46.30 46.30 3.3K
13:14 46.29 46.29 46.26 46.27 2.5K
13:15 46.26 46.30 46.26 46.30 2.0K
13:16 46.31 46.31 46.29 46.29 2.3K
13:17 46.24 46.24 46.17 46.17 1.6K
13:18 46.19 46.19 46.17 46.17 2.7K
13:19 46.17 46.17 46.14 46.16 3.4K
13:20 46.19 46.23 46.19 46.23 2.7K
13:21 46.21 46.22 46.18 46.22 3.2K
13:22 46.22 46.26 46.22 46.26 1.7K
13:23 46.25 46.29 46.25 46.28 1.5K
13:24 46.31 46.31 46.31 46.31 0.9K
13:25 46.33 46.35 46.33 46.33 2.7K
13:26 46.35 46.38 46.35 46.38 1.5K
13:27 46.41 46.42 46.41 46.42 2.6K
13:28 46.42 46.43 46.42 46.43 2.0K
13:29 46.44 46.44 46.43 46.44 1.4K
13:30 46.43 46.43 46.40 46.40 2.5K
13:31 46.40 46.40 46.36 46.35 2.0K
13:32 46.37 46.38 46.36 46.38 2.1K
13:34 46.35 46.35 46.35 46.35 0.2K
13:35 46.34 46.36 46.34 46.36 3.0K
13:36 46.36 46.39 46.35 46.39 8.5K
13:37 46.37 46.37 46.37 46.37 2.2K
13:38 46.37 46.37 46.37 46.37 0.3K
13:39 46.38 46.38 46.38 46.38 2.6K
13:41 46.37 46.38 46.37 46.38 1.2K
13:42 46.38 46.38 46.37 46.38 4.1K
13:43 46.38 46.39 46.38 46.39 1.2K
13:44 46.40 46.40 46.34 46.35 3.7K
13:45 46.35 46.36 46.33 46.36 5.4K
13:46 46.38 46.49 46.38 46.49 7.4K
13:47 46.50 46.50 46.50 46.50 0.6K
13:48 46.47 46.47 46.47 46.47 1.0K
13:49 46.47 46.48 46.47 46.48 1.3K
13:50 46.47 46.50 46.47 46.48 1.6K
13:51 46.51 46.51 46.49 46.50 2.4K
13:53 46.47 46.50 46.47 46.50 3.2K
13:54 46.52 46.52 46.52 46.52 0.8K
13:55 46.48 46.52 46.47 46.51 4.9K
13:56 46.51 46.51 46.49 46.49 3.6K
13:57 46.42 46.42 46.38 46.41 4.2K
13:58 46.42 46.42 46.42 46.42 1.8K
13:59 46.41 46.47 46.41 46.47 2.6K
14:00 46.45 46.46 46.45 46.46 2.5K
14:01 46.47 46.47 46.45 46.46 4.1K
14:02 46.46 46.46 46.45 46.46 7.1K
14:03 46.47 46.47 46.44 46.44 3.6K
14:04 46.45 46.45 46.45 46.45 1.0K
14:05 46.45 46.49 46.45 46.46 2.2K
14:06 46.49 46.49 46.48 46.48 1.5K
14:07 46.46 46.48 46.45 46.46 7.1K
14:08 46.47 46.47 46.47 46.47 0.8K
14:09 46.46 46.48 46.46 46.48 4.0K
14:10 46.43 46.43 46.41 46.41 2.8K
14:11 46.39 46.39 46.36 46.36 2.3K
14:12 46.35 46.37 46.35 46.35 4.0K
14:13 46.35 46.37 46.35 46.37 3.6K
14:14 46.36 46.36 46.34 46.34 2.7K
14:15 46.33 46.33 46.32 46.32 1.9K
14:16 46.32 46.36 46.31 46.36 7.0K
14:17 46.37 46.37 46.37 46.37 5.2K
14:18 46.38 46.43 46.38 46.43 2.6K
14:19 46.43 46.46 46.43 46.43 5.2K
14:20 46.44 46.44 46.44 46.44 1.7K
14:21 46.48 46.48 46.46 46.46 4.3K
14:23 46.44 46.44 46.44 46.44 2.0K
14:24 46.42 46.43 46.42 46.43 3.5K
14:25 46.42 46.42 46.38 46.38 1.9K
14:26 46.38 46.39 46.38 46.39 1.3K
14:27 46.38 46.38 46.38 46.38 2.9K
14:28 46.42 46.43 46.41 46.41 1.8K
14:29 46.43 46.43 46.40 46.40 2.9K
14:30 46.41 46.41 46.38 46.40 2.0K
14:31 46.37 46.37 46.35 46.35 1.0K
14:32 46.34 46.35 46.33 46.33 1.8K
14:33 46.31 46.31 46.30 46.30 1.2K
14:34 46.30 46.30 46.27 46.29 6.2K
14:36 46.30 46.30 46.24 46.24 2.7K
14:37 46.27 46.28 46.27 46.28 2.0K
14:39 46.26 46.26 46.24 46.24 1.9K
14:40 46.25 46.25 46.21 46.21 2.9K
14:41 46.23 46.24 46.23 46.24 3.2K
14:42 46.22 46.22 46.22 46.22 1.8K
14:43 46.23 46.24 46.22 46.24 1.3K
14:44 46.25 46.26 46.25 46.25 4.8K
14:45 46.25 46.25 46.24 46.24 2.6K
14:46 46.25 46.25 46.24 46.24 2.5K
14:47 46.24 46.25 46.24 46.24 1.2K
14:48 46.24 46.25 46.24 46.24 0.6K
14:49 46.24 46.24 46.23 46.23 1.9K
14:50 46.24 46.24 46.23 46.23 0.9K
14:51 46.25 46.25 46.24 46.24 4.3K
14:52 46.24 46.24 46.23 46.23 2.2K
14:53 46.22 46.23 46.22 46.22 1.7K
14:54 46.24 46.24 46.23 46.24 1.9K
14:55 46.26 46.26 46.26 46.26 2.3K
14:56 46.27 46.28 46.27 46.28 0.6K
14:57 46.27 46.30 46.27 46.30 7.1K
14:58 46.28 46.30 46.27 46.30 1.3K
14:59 46.29 46.29 46.27 46.27 1.2K
15:00 46.30 46.32 46.30 46.31 2.2K
15:01 46.34 46.34 46.30 46.31 5.0K
15:02 46.32 46.32 46.32 46.32 3.7K
15:03 46.32 46.32 46.30 46.30 1.6K
15:04 46.32 46.32 46.32 46.32 0.7K
15:05 46.31 46.31 46.29 46.30 3.6K
15:06 46.30 46.30 46.29 46.30 3.5K
15:07 46.30 46.33 46.30 46.33 1.8K
15:08 46.34 46.34 46.30 46.32 4.1K
15:09 46.29 46.29 46.29 46.29 2.6K
15:10 46.33 46.36 46.33 46.36 3.3K
15:11 46.36 46.43 46.36 46.43 5.8K
15:12 46.42 46.42 46.41 46.41 3.3K
15:13 46.42 46.42 46.42 46.42 0.9K
15:14 46.41 46.43 46.41 46.41 1.6K
15:15 46.40 46.40 46.40 46.40 1.2K
15:16 46.40 46.40 46.37 46.37 3.0K
15:17 46.37 46.38 46.37 46.38 1.7K
15:18 46.37 46.38 46.37 46.38 2.1K
15:19 46.39 46.40 46.39 46.40 1.6K
15:20 46.37 46.40 46.36 46.40 5.3K
15:21 46.41 46.42 46.40 46.40 2.8K
15:22 46.39 46.40 46.37 46.37 3.9K
15:23 46.39 46.39 46.38 46.38 0.8K
15:24 46.39 46.39 46.37 46.37 2.1K
15:25 46.37 46.37 46.37 46.37 2.0K
15:26 46.39 46.39 46.39 46.39 1.2K
15:27 46.40 46.40 46.39 46.39 3.5K
15:28 46.36 46.36 46.35 46.35 1.6K
15:29 46.31 46.33 46.31 46.31 6.2K
15:30 46.30 46.30 46.29 46.29 1.6K
15:31 46.29 46.37 46.29 46.37 8.9K
15:32 46.37 46.37 46.35 46.35 3.3K
15:33 46.34 46.36 46.34 46.35 3.3K
15:34 46.35 46.35 46.35 46.35 0.3K
15:35 46.36 46.36 46.34 46.34 5.1K
15:36 46.33 46.33 46.32 46.33 4.7K
15:37 46.34 46.34 46.33 46.33 2.3K
15:38 46.33 46.33 46.32 46.33 2.3K
15:39 46.33 46.33 46.33 46.33 1.4K
15:40 46.34 46.39 46.34 46.37 6.5K
15:41 46.38 46.38 46.38 46.38 2.3K
15:42 46.39 46.46 46.39 46.46 55.2K
15:43 46.48 46.48 46.41 46.41 6.9K
15:44 46.43 46.43 46.43 46.43 2.0K
15:45 46.44 46.44 46.42 46.42 3.7K
15:46 46.39 46.39 46.39 46.39 2.9K
15:47 46.39 46.42 46.39 46.39 11.0K
15:48 46.41 46.41 46.39 46.40 6.7K
15:49 46.40 46.43 46.40 46.40 9.1K
15:50 46.38 46.42 46.36 46.41 15.9K
15:51 46.41 46.41 46.40 46.41 10.4K
15:52 46.41 46.45 46.41 46.43 9.8K
15:53 46.43 46.49 46.42 46.48 15.8K
15:54 46.48 46.49 46.46 46.46 17.0K
15:55 46.45 46.45 46.34 46.34 18.3K
15:56 46.33 46.35 46.29 46.31 28.7K
15:57 46.26 46.31 46.26 46.30 27.9K
15:58 46.29 46.31 46.27 46.31 43.5K
15:59 46.30 46.31 46.22 46.26 885.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles