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 46.00 46.04 46.00 46.04 13.2K
09:31 45.92 46.13 45.91 46.02 2.9K
09:32 46.01 46.06 46.01 46.06 6.0K
09:33 46.03 46.28 46.02 46.28 8.3K
09:34 46.17 46.38 46.17 46.36 7.7K
09:35 46.41 46.46 46.36 46.46 3.2K
09:36 46.45 46.58 46.45 46.56 4.0K
09:37 46.66 46.71 46.59 46.59 6.8K
09:38 46.65 46.65 46.59 46.59 5.7K
09:39 46.59 46.62 46.58 46.60 3.1K
09:40 46.60 46.60 46.44 46.49 2.8K
09:41 46.44 46.58 46.44 46.54 6.3K
09:43 46.51 46.51 46.46 46.46 4.3K
09:44 46.41 46.51 46.41 46.51 5.8K
09:45 46.46 46.47 46.42 46.47 2.4K
09:46 46.51 46.64 46.50 46.64 58.8K
09:47 46.67 46.68 46.57 46.57 9.0K
09:48 46.55 46.58 46.50 46.58 5.6K
09:49 46.59 46.64 46.59 46.64 1.3K
09:50 46.62 46.63 46.62 46.63 4.7K
09:51 46.66 46.68 46.54 46.59 25.6K
09:52 46.61 46.62 46.53 46.54 8.4K
09:53 46.53 46.54 46.52 46.52 1.3K
09:54 46.53 46.53 46.47 46.47 2.3K
09:55 46.46 46.47 46.38 46.40 11.6K
09:56 46.42 46.58 46.42 46.58 3.7K
09:57 46.55 46.55 46.50 46.53 6.2K
09:58 46.50 46.53 46.47 46.49 3.8K
09:59 46.42 46.47 46.39 46.47 13.1K
10:00 46.43 46.52 46.43 46.52 5.3K
10:01 46.54 46.58 46.42 46.42 30.3K
10:02 46.42 46.43 46.42 46.43 2.1K
10:03 46.40 46.44 46.35 46.44 11.2K
10:04 46.43 46.43 46.40 46.40 4.1K
10:05 46.45 46.46 46.44 46.46 2.0K
10:06 46.44 46.44 46.28 46.29 2.2K
10:07 46.27 46.29 46.23 46.23 12.5K
10:08 46.24 46.24 46.18 46.18 2.4K
10:09 46.17 46.18 46.14 46.17 4.5K
10:10 46.17 46.17 46.09 46.13 6.9K
10:11 46.17 46.20 46.17 46.20 5.6K
10:12 46.19 46.19 46.19 46.19 1.4K
10:13 46.19 46.24 46.16 46.24 6.8K
10:14 46.30 46.35 46.30 46.35 2.9K
10:15 46.38 46.44 46.35 46.41 2.2K
10:16 46.38 46.42 46.37 46.39 2.9K
10:17 46.37 46.37 46.33 46.35 2.4K
10:18 46.33 46.33 46.30 46.33 3.6K
10:19 46.33 46.33 46.27 46.27 2.8K
10:20 46.28 46.35 46.28 46.35 8.2K
10:21 46.34 46.34 46.16 46.16 3.0K
10:22 46.15 46.23 46.14 46.22 6.8K
10:23 46.24 46.24 46.21 46.23 4.2K
10:24 46.22 46.22 46.14 46.16 2.3K
10:25 46.18 46.20 46.14 46.14 4.5K
10:26 46.16 46.16 46.01 46.04 2.8K
10:27 46.01 46.04 46.01 46.01 7.1K
10:28 45.99 46.00 45.92 45.96 5.8K
10:29 45.96 46.00 45.92 46.00 9.0K
10:30 46.02 46.05 46.02 46.03 2.7K
10:31 46.03 46.03 45.98 46.02 4.5K
10:32 46.03 46.05 46.03 46.03 3.8K
10:33 46.02 46.02 45.96 45.96 3.2K
10:34 45.96 45.99 45.96 45.98 3.4K
10:35 45.98 46.00 45.97 45.99 4.5K
10:36 45.96 45.97 45.86 45.87 4.9K
10:37 45.78 45.78 45.71 45.76 10.1K
10:38 45.78 45.78 45.74 45.75 18.4K
10:39 45.78 45.78 45.71 45.71 4.2K
10:40 45.73 45.73 45.68 45.71 4.1K
10:41 45.71 45.78 45.71 45.74 10.0K
10:42 45.75 45.75 45.70 45.70 4.4K
10:43 45.72 45.73 45.65 45.67 7.1K
10:44 45.64 45.65 45.58 45.61 41.0K
10:45 45.61 45.62 45.52 45.53 10.2K
10:46 45.53 45.53 45.49 45.49 3.9K
10:47 45.50 45.52 45.46 45.49 14.6K
10:48 45.50 45.60 45.50 45.56 6.1K
10:49 45.55 45.60 45.51 45.60 4.8K
10:50 45.61 45.61 45.55 45.60 6.7K
10:51 45.67 45.71 45.64 45.64 3.6K
10:52 45.62 45.64 45.57 45.64 6.7K
10:53 45.65 45.65 45.64 45.65 3.3K
10:54 45.64 45.64 45.58 45.60 4.6K
10:55 45.61 45.62 45.52 45.52 5.7K
10:56 45.52 45.52 45.50 45.52 3.4K
10:57 45.50 45.50 45.46 45.46 2.4K
10:58 45.47 45.50 45.38 45.38 8.1K
10:59 45.42 45.42 45.39 45.41 9.3K
11:00 45.40 45.40 45.30 45.31 5.2K
11:01 45.33 45.37 45.33 45.35 7.8K
11:02 45.37 45.42 45.37 45.39 6.3K
11:03 45.41 45.42 45.41 45.42 5.8K
11:04 45.40 45.45 45.35 45.44 18.7K
11:05 45.44 45.44 45.43 45.43 2.9K
11:06 45.45 45.47 45.39 45.39 11.8K
11:07 45.39 45.39 45.26 45.26 7.7K
11:08 45.21 45.23 45.06 45.12 9.9K
11:09 45.16 45.20 45.11 45.20 13.4K
11:10 45.23 45.23 45.16 45.18 13.7K
11:11 45.14 45.20 45.10 45.20 9.0K
11:12 45.23 45.25 45.16 45.17 6.3K
11:13 45.17 45.20 45.17 45.17 2.8K
11:14 45.17 45.23 45.17 45.23 7.9K
11:15 45.23 45.25 45.20 45.21 12.6K
11:16 45.23 45.23 45.19 45.19 4.2K
11:17 45.21 45.21 45.19 45.19 6.8K
11:18 45.21 45.26 45.21 45.26 6.3K
11:19 45.31 45.34 45.31 45.34 2.1K
11:20 45.38 45.38 45.35 45.38 2.8K
11:21 45.34 45.43 45.31 45.43 9.6K
11:22 45.46 45.47 45.46 45.46 3.6K
11:23 45.48 45.48 45.43 45.43 5.2K
11:24 45.45 45.49 45.45 45.49 7.7K
11:25 45.56 45.62 45.56 45.62 6.8K
11:26 45.65 45.67 45.62 45.63 18.1K
11:27 45.62 45.70 45.62 45.70 5.7K
11:28 45.77 45.82 45.70 45.72 20.4K
11:29 45.72 45.84 45.72 45.84 4.8K
11:30 45.84 45.87 45.84 45.87 5.7K
11:31 45.88 45.89 45.86 45.89 8.1K
11:32 45.91 45.93 45.91 45.91 5.5K
11:33 45.91 45.94 45.86 45.91 5.8K
11:34 45.90 45.90 45.88 45.90 5.7K
11:35 45.89 45.89 45.87 45.89 5.4K
11:36 45.90 45.90 45.83 45.87 3.2K
11:37 45.85 45.87 45.81 45.81 6.1K
11:38 45.83 45.83 45.76 45.78 5.4K
11:39 45.79 45.80 45.75 45.77 3.3K
11:40 45.74 45.74 45.71 45.74 3.0K
11:41 45.73 45.73 45.70 45.72 6.1K
11:42 45.72 45.73 45.70 45.70 5.3K
11:43 45.73 45.79 45.73 45.75 4.4K
11:44 45.78 45.78 45.72 45.72 3.2K
11:45 45.72 45.77 45.72 45.77 7.8K
11:46 45.77 45.81 45.77 45.78 10.9K
11:47 45.78 45.78 45.74 45.77 5.5K
11:48 45.77 45.77 45.77 45.77 1.9K
11:49 45.77 45.77 45.74 45.74 3.2K
11:50 45.74 45.76 45.73 45.76 5.1K
11:51 45.75 45.87 45.75 45.87 26.3K
11:52 45.85 45.85 45.82 45.82 10.4K
11:53 45.77 45.77 45.74 45.74 4.2K
11:54 45.67 45.79 45.67 45.79 5.7K
11:55 45.77 45.77 45.76 45.76 1.9K
11:56 45.78 45.78 45.74 45.76 3.1K
11:57 45.79 45.81 45.79 45.79 5.1K
11:58 45.79 45.79 45.76 45.79 16.9K
11:59 45.79 45.82 45.76 45.76 4.8K
12:00 45.77 45.78 45.77 45.78 1.7K
12:01 45.81 45.86 45.81 45.83 6.7K
12:02 45.83 45.83 45.79 45.82 5.9K
12:03 45.85 45.85 45.85 45.85 1.4K
12:04 45.87 45.87 45.83 45.84 2.0K
12:05 45.86 45.86 45.84 45.84 2.3K
12:06 45.87 45.87 45.86 45.87 2.7K
12:07 45.86 45.86 45.86 45.86 1.8K
12:08 45.86 45.91 45.86 45.90 5.2K
12:09 45.87 45.94 45.87 45.94 3.1K
12:10 45.92 46.00 45.92 46.00 3.5K
12:11 46.01 46.05 46.01 46.04 4.0K
12:12 46.05 46.06 46.05 46.06 2.1K
12:13 46.07 46.07 46.06 46.06 2.6K
12:14 46.10 46.13 46.09 46.13 3.8K
12:15 46.13 46.16 46.11 46.16 5.0K
12:16 46.17 46.19 46.17 46.19 1.7K
12:17 46.21 46.21 46.18 46.20 3.3K
12:18 46.24 46.27 46.22 46.27 3.8K
12:19 46.29 46.37 46.29 46.37 2.4K
12:20 46.37 46.39 46.35 46.39 3.5K
12:21 46.39 46.39 46.38 46.38 2.4K
12:22 46.41 46.49 46.38 46.49 4.5K
12:23 46.46 46.46 46.41 46.41 4.7K
12:24 46.40 46.42 46.39 46.41 3.4K
12:25 46.40 46.41 46.38 46.39 4.0K
12:26 46.33 46.33 46.27 46.29 6.1K
12:27 46.29 46.31 46.27 46.29 2.1K
12:28 46.29 46.29 46.29 46.29 0.4K
12:29 46.29 46.30 46.28 46.28 5.3K
12:30 46.27 46.27 46.21 46.22 9.0K
12:31 46.22 46.23 46.21 46.21 4.8K
12:32 46.18 46.20 46.18 46.20 1.6K
12:33 46.19 46.25 46.19 46.25 4.7K
12:34 46.25 46.31 46.25 46.31 2.6K
12:35 46.32 46.35 46.32 46.35 1.6K
12:36 46.34 46.37 46.34 46.37 2.2K
12:37 46.35 46.37 46.33 46.33 2.8K
12:38 46.38 46.38 46.35 46.35 3.3K
12:39 46.35 46.35 46.33 46.33 3.7K
12:40 46.34 46.34 46.33 46.34 3.1K
12:41 46.33 46.33 46.25 46.25 4.6K
12:42 46.27 46.30 46.27 46.29 4.3K
12:43 46.30 46.30 46.25 46.25 4.6K
12:44 46.24 46.24 46.21 46.21 2.6K
12:45 46.23 46.25 46.22 46.23 4.1K
12:46 46.23 46.23 46.17 46.17 4.3K
12:47 46.16 46.16 46.16 46.16 0.3K
12:48 46.16 46.18 46.16 46.16 2.8K
12:49 46.09 46.09 46.01 46.01 5.3K
12:50 45.95 45.96 45.92 45.96 2.5K
12:51 45.96 46.00 45.96 45.97 5.9K
12:52 46.01 46.04 46.00 46.02 2.5K
12:53 46.02 46.02 45.95 45.95 5.3K
12:54 45.96 45.96 45.91 45.95 2.0K
12:55 45.95 45.95 45.93 45.94 1.1K
12:56 45.91 45.91 45.87 45.87 3.5K
12:57 45.80 45.85 45.80 45.81 7.8K
12:58 45.84 45.84 45.77 45.80 2.5K
12:59 45.80 45.82 45.79 45.82 1.8K
13:00 45.80 45.83 45.80 45.83 1.7K
13:01 45.85 45.85 45.81 45.81 4.5K
13:02 45.79 45.86 45.79 45.86 5.1K
13:03 45.88 45.90 45.86 45.86 3.9K
13:04 45.83 45.83 45.80 45.80 1.6K
13:05 45.80 45.86 45.80 45.86 3.5K
13:06 45.85 45.86 45.85 45.86 0.9K
13:07 45.87 45.88 45.86 45.88 1.9K
13:08 45.85 45.85 45.85 45.85 1.1K
13:09 45.86 45.86 45.82 45.83 1.6K
13:10 45.81 45.81 45.81 45.81 0.8K
13:11 45.81 45.86 45.81 45.85 4.0K
13:12 45.83 45.84 45.83 45.84 1.1K
13:13 45.86 45.86 45.81 45.81 4.7K
13:14 45.82 45.83 45.82 45.83 1.2K
13:15 45.81 45.82 45.78 45.80 2.0K
13:16 45.78 45.83 45.78 45.83 2.6K
13:17 45.85 45.86 45.85 45.86 4.1K
13:18 45.88 45.89 45.88 45.89 3.1K
13:19 45.89 45.91 45.89 45.90 2.8K
13:20 45.90 45.92 45.90 45.90 4.2K
13:21 45.95 45.95 45.94 45.95 4.1K
13:22 45.96 45.96 45.94 45.95 3.1K
13:23 45.96 45.98 45.96 45.98 3.2K
13:24 45.97 45.97 45.96 45.96 2.7K
13:25 45.98 46.00 45.98 46.00 4.3K
13:26 46.01 46.01 46.00 46.00 3.7K
13:27 45.99 45.99 45.95 45.96 3.2K
13:28 45.94 45.97 45.94 45.97 14.8K
13:29 45.93 45.96 45.92 45.96 11.5K
13:30 45.97 46.04 45.97 46.04 3.9K
13:31 45.99 46.02 45.99 46.02 2.4K
13:32 46.00 46.02 46.00 46.02 0.7K
13:33 46.00 46.00 45.96 45.96 2.3K
13:34 45.94 45.94 45.94 45.94 0.6K
13:35 46.02 46.02 46.02 46.02 3.7K
13:36 45.99 45.99 45.99 45.99 0.6K
13:37 45.97 46.00 45.97 45.99 1.7K
13:38 45.98 45.98 45.98 45.98 1.0K
13:39 45.98 45.99 45.98 45.99 1.8K
13:40 45.99 45.99 45.95 45.97 1.3K
13:41 46.00 46.00 46.00 46.00 3.1K
13:42 45.97 45.97 45.95 45.95 2.0K
13:43 45.95 45.96 45.95 45.95 1.8K
13:44 45.93 45.93 45.93 45.93 1.3K
13:45 45.94 45.95 45.94 45.95 6.0K
13:46 45.91 45.91 45.87 45.88 3.5K
13:47 45.89 45.92 45.89 45.92 5.2K
13:48 45.92 45.99 45.92 45.99 4.4K
13:49 46.01 46.01 45.99 45.99 3.3K
13:50 45.99 46.02 45.99 46.02 2.9K
13:51 46.05 46.05 46.05 46.05 0.9K
13:52 46.03 46.04 46.02 46.04 4.1K
13:53 46.07 46.08 46.07 46.07 2.6K
13:54 46.07 46.09 46.07 46.08 3.6K
13:55 46.07 46.07 46.07 46.07 2.5K
13:56 46.10 46.10 46.09 46.09 3.3K
13:57 46.06 46.08 46.06 46.06 2.3K
13:58 46.06 46.06 46.04 46.04 1.8K
13:59 46.04 46.08 46.04 46.08 6.8K
14:00 46.07 46.08 46.07 46.08 3.6K
14:01 46.08 46.08 46.03 46.04 2.2K
14:02 46.05 46.07 46.04 46.05 5.1K
14:03 46.05 46.06 46.05 46.06 1.4K
14:04 46.06 46.06 46.04 46.04 2.1K
14:05 46.01 46.03 46.00 46.03 4.3K
14:06 46.03 46.06 46.01 46.06 4.1K
14:07 46.06 46.06 46.03 46.04 3.2K
14:08 46.03 46.05 46.03 46.05 3.1K
14:10 46.01 46.01 45.99 45.99 1.7K
14:11 46.01 46.04 46.01 46.04 4.5K
14:12 46.03 46.05 46.03 46.05 3.1K
14:13 46.06 46.06 46.06 46.06 1.1K
14:14 46.07 46.08 46.04 46.04 4.8K
14:15 46.05 46.07 46.05 46.07 3.3K
14:16 46.08 46.09 46.06 46.06 2.3K
14:17 46.07 46.08 46.06 46.06 3.9K
14:18 46.07 46.07 46.06 46.07 3.0K
14:19 46.08 46.08 46.06 46.06 33.4K
14:20 46.07 46.08 46.07 46.08 3.9K
14:21 46.06 46.06 46.05 46.05 3.3K
14:22 46.02 46.02 46.02 46.02 0.3K
14:23 46.02 46.03 46.02 46.03 12.7K
14:24 46.03 46.03 46.01 46.02 5.3K
14:25 46.02 46.02 45.99 45.99 1.8K
14:26 46.06 46.06 46.05 46.05 9.6K
14:27 46.04 46.04 46.03 46.03 2.0K
14:28 46.05 46.10 46.03 46.10 4.4K
14:29 46.12 46.14 46.10 46.14 2.9K
14:30 46.15 46.15 46.15 46.15 1.7K
14:31 46.19 46.21 46.19 46.21 4.1K
14:32 46.24 46.24 46.23 46.23 1.5K
14:33 46.24 46.25 46.23 46.25 4.4K
14:34 46.24 46.24 46.21 46.21 1.4K
14:35 46.20 46.22 46.20 46.20 2.3K
14:36 46.20 46.20 46.18 46.18 1.4K
14:37 46.16 46.16 46.16 46.16 1.7K
14:38 46.15 46.15 46.13 46.13 1.6K
14:39 46.13 46.19 46.13 46.19 7.2K
14:40 46.20 46.22 46.20 46.22 4.7K
14:41 46.24 46.29 46.24 46.29 3.0K
14:42 46.30 46.31 46.29 46.31 3.1K
14:43 46.32 46.34 46.32 46.34 2.3K
14:44 46.33 46.33 46.31 46.31 1.9K
14:45 46.29 46.29 46.28 46.28 1.5K
14:46 46.28 46.32 46.26 46.28 1.8K
14:47 46.25 46.25 46.23 46.24 3.4K
14:48 46.23 46.23 46.23 46.23 1.1K
14:49 46.23 46.29 46.23 46.28 33.4K
14:50 46.28 46.28 46.25 46.25 2.8K
14:51 46.25 46.28 46.25 46.27 4.1K
14:52 46.28 46.30 46.26 46.26 3.6K
14:53 46.27 46.29 46.27 46.28 1.6K
14:54 46.27 46.33 46.27 46.33 8.0K
14:55 46.33 46.34 46.32 46.34 6.0K
14:56 46.30 46.31 46.30 46.31 7.7K
14:57 46.30 46.31 46.30 46.30 8.9K
14:58 46.30 46.32 46.24 46.24 9.4K
14:59 46.24 46.26 46.23 46.26 8.1K
15:00 46.25 46.25 46.15 46.21 13.6K
15:01 46.18 46.18 46.13 46.13 2.1K
15:02 46.13 46.13 46.03 46.03 2.1K
15:03 46.03 46.07 46.03 46.07 3.5K
15:04 46.16 46.20 46.15 46.17 4.0K
15:05 46.16 46.19 46.16 46.16 4.1K
15:06 46.16 46.17 46.13 46.16 3.1K
15:07 46.10 46.10 46.10 46.10 4.2K
15:08 46.12 46.12 46.07 46.07 2.1K
15:09 46.00 46.03 45.99 46.01 5.5K
15:10 46.08 46.13 46.08 46.13 7.8K
15:11 46.11 46.11 46.08 46.10 2.9K
15:12 46.09 46.09 46.05 46.08 3.3K
15:13 46.08 46.10 46.08 46.10 3.4K
15:14 46.09 46.11 46.08 46.08 4.0K
15:15 46.12 46.15 46.12 46.15 4.5K
15:16 46.13 46.14 46.12 46.14 2.0K
15:17 46.15 46.17 46.14 46.14 3.8K
15:18 46.17 46.19 46.17 46.19 2.6K
15:19 46.19 46.21 46.19 46.20 5.1K
15:20 46.20 46.21 46.19 46.21 2.3K
15:21 46.20 46.21 46.18 46.19 5.0K
15:22 46.19 46.26 46.19 46.26 7.6K
15:23 46.25 46.26 46.23 46.23 3.9K
15:24 46.26 46.29 46.26 46.29 6.3K
15:25 46.29 46.31 46.26 46.27 7.0K
15:26 46.27 46.28 46.27 46.28 3.1K
15:27 46.26 46.27 46.26 46.27 5.7K
15:28 46.27 46.28 46.25 46.26 5.4K
15:29 46.27 46.30 46.27 46.30 7.8K
15:30 46.33 46.33 46.31 46.33 5.3K
15:31 46.29 46.29 46.17 46.18 5.7K
15:32 46.17 46.18 46.16 46.16 4.5K
15:33 46.13 46.18 46.13 46.18 9.0K
15:34 46.18 46.18 46.17 46.17 2.0K
15:35 46.18 46.19 46.15 46.15 8.2K
15:36 46.16 46.21 46.16 46.18 6.1K
15:37 46.19 46.20 46.18 46.19 4.5K
15:38 46.17 46.18 46.17 46.18 6.2K
15:39 46.18 46.19 46.16 46.16 7.4K
15:40 46.16 46.16 46.08 46.10 6.4K
15:41 46.10 46.13 46.10 46.12 9.6K
15:42 46.12 46.15 46.11 46.15 9.9K
15:43 46.14 46.22 46.14 46.22 14.3K
15:44 46.20 46.22 46.18 46.20 6.5K
15:45 46.20 46.21 46.20 46.21 6.2K
15:46 46.21 46.23 46.21 46.23 5.3K
15:47 46.22 46.22 46.19 46.20 9.3K
15:48 46.21 46.21 46.17 46.17 5.8K
15:49 46.17 46.18 46.15 46.15 9.0K
15:50 46.16 46.18 46.12 46.13 14.6K
15:51 46.14 46.16 46.12 46.16 9.2K
15:52 46.16 46.16 46.13 46.16 10.6K
15:53 46.17 46.17 46.11 46.11 17.0K
15:54 46.11 46.14 46.09 46.09 19.1K
15:55 46.08 46.13 46.06 46.07 32.5K
15:56 46.06 46.11 46.05 46.07 40.5K
15:57 46.06 46.07 46.01 46.02 19.3K
15:58 46.02 46.07 46.01 46.06 44.1K
15:59 46.06 46.07 46.03 46.05 341.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles