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 46.43 46.43 46.33 46.33 17.3K
09:31 46.54 46.54 46.33 46.33 0.9K
09:32 46.59 46.65 46.59 46.65 4.1K
09:33 46.60 46.81 46.60 46.81 8.8K
09:34 46.85 46.85 46.70 46.70 2.6K
09:35 46.70 46.70 46.68 46.68 1.5K
09:36 46.87 46.87 46.73 46.82 2.9K
09:37 46.80 46.80 46.68 46.70 5.2K
09:38 46.65 46.65 46.60 46.60 1.2K
09:39 46.59 46.60 46.52 46.59 1.5K
09:40 46.40 46.43 46.31 46.39 5.2K
09:41 46.43 46.48 46.40 46.45 2.6K
09:42 46.48 46.48 46.48 46.48 0.4K
09:43 46.52 46.52 46.28 46.28 4.2K
09:44 46.26 46.37 46.26 46.31 1.7K
09:45 46.26 46.31 46.24 46.24 1.2K
09:46 46.29 46.30 46.20 46.26 3.1K
09:47 46.26 46.26 46.23 46.23 0.6K
09:48 46.16 46.31 46.16 46.31 1.7K
09:49 46.32 46.37 46.31 46.34 6.0K
09:50 46.35 46.36 46.31 46.36 2.4K
09:51 46.36 46.42 46.36 46.42 1.2K
09:52 46.38 46.43 46.37 46.42 5.1K
09:53 46.42 46.52 46.42 46.52 2.7K
09:54 46.50 46.55 46.50 46.55 2.7K
09:55 46.50 46.52 46.39 46.39 2.9K
09:56 46.38 46.38 46.38 46.38 1.1K
09:57 46.36 46.39 46.36 46.37 2.8K
09:58 46.33 46.33 46.31 46.31 1.4K
09:59 46.33 46.33 46.24 46.26 3.5K
10:00 46.29 46.29 46.14 46.14 4.7K
10:01 46.15 46.15 46.10 46.10 3.3K
10:02 46.15 46.19 46.15 46.16 5.0K
10:03 46.17 46.19 46.13 46.14 5.4K
10:04 46.09 46.14 46.05 46.14 4.0K
10:05 46.08 46.20 46.03 46.20 5.9K
10:06 46.20 46.24 46.19 46.19 1.6K
10:07 46.20 46.27 46.20 46.27 9.5K
10:08 46.25 46.25 46.20 46.21 2.5K
10:09 46.25 46.27 46.20 46.20 2.5K
10:10 46.22 46.31 46.22 46.29 3.0K
10:11 46.29 46.42 46.29 46.42 3.5K
10:12 46.34 46.34 46.29 46.31 6.0K
10:13 46.32 46.33 46.27 46.29 2.4K
10:14 46.32 46.32 46.27 46.28 2.0K
10:15 46.29 46.36 46.29 46.36 12.2K
10:16 46.36 46.37 46.22 46.24 10.4K
10:17 46.23 46.23 46.07 46.08 2.3K
10:18 46.12 46.16 46.08 46.08 4.6K
10:19 46.08 46.10 46.04 46.07 23.6K
10:20 46.06 46.11 46.06 46.11 2.2K
10:21 46.08 46.08 46.05 46.06 3.8K
10:22 46.06 46.10 46.01 46.01 4.1K
10:23 45.99 46.02 45.96 45.97 1.7K
10:24 45.99 45.99 45.98 45.98 1.2K
10:25 46.00 46.00 45.90 45.90 3.5K
10:26 45.90 45.91 45.86 45.90 5.1K
10:27 45.89 46.03 45.89 46.03 7.1K
10:28 46.00 46.06 45.97 45.97 2.8K
10:29 46.01 46.06 46.01 46.01 2.0K
10:30 46.00 46.01 45.98 45.98 1.7K
10:31 45.99 45.99 45.90 45.90 4.3K
10:32 45.88 45.94 45.88 45.91 2.1K
10:33 45.96 45.96 45.93 45.95 3.2K
10:34 45.92 45.93 45.90 45.90 2.8K
10:35 45.90 45.94 45.83 45.83 1.6K
10:36 45.83 45.83 45.63 45.63 5.5K
10:37 45.61 45.63 45.57 45.60 2.6K
10:38 45.65 45.67 45.65 45.67 3.5K
10:39 45.68 45.70 45.68 45.69 4.2K
10:40 45.70 45.71 45.69 45.70 12.4K
10:41 45.74 45.76 45.73 45.76 2.7K
10:42 45.75 45.76 45.74 45.76 2.4K
10:43 45.72 45.72 45.70 45.70 1.8K
10:44 45.70 45.77 45.70 45.75 3.8K
10:45 45.76 45.78 45.76 45.76 1.7K
10:46 45.80 45.80 45.79 45.79 1.9K
10:47 45.80 45.85 45.80 45.85 3.7K
10:48 45.85 45.86 45.83 45.83 1.9K
10:49 45.86 45.86 45.82 45.82 1.7K
10:50 45.89 45.89 45.86 45.89 2.8K
10:51 45.83 45.83 45.81 45.82 6.9K
10:52 45.82 45.82 45.82 45.82 3.5K
10:53 45.82 45.82 45.82 45.82 1.4K
10:54 45.82 45.83 45.77 45.78 5.4K
10:55 45.76 45.76 45.76 45.76 1.2K
10:56 45.72 45.72 45.72 45.72 1.3K
10:57 45.72 45.75 45.72 45.75 3.5K
10:58 45.72 45.72 45.71 45.72 2.3K
10:59 45.75 45.76 45.73 45.73 2.9K
11:00 45.75 45.79 45.75 45.77 3.4K
11:01 45.80 45.80 45.80 45.80 2.1K
11:02 45.84 45.85 45.84 45.85 2.2K
11:03 45.84 45.84 45.82 45.84 1.5K
11:04 45.84 45.84 45.82 45.82 1.8K
11:05 45.86 45.88 45.86 45.86 2.1K
11:06 45.86 45.90 45.86 45.90 4.0K
11:07 45.92 46.01 45.92 45.97 4.8K
11:08 45.99 45.99 45.99 45.99 0.8K
11:09 45.99 45.99 45.92 45.92 3.0K
11:10 45.91 45.94 45.88 45.88 2.0K
11:11 45.90 45.99 45.90 45.99 3.6K
11:12 45.94 45.94 45.91 45.91 1.9K
11:13 45.91 45.94 45.85 45.94 4.4K
11:14 45.86 45.90 45.86 45.88 1.8K
11:15 45.88 45.98 45.88 45.98 3.0K
11:16 45.99 46.01 45.98 46.01 3.4K
11:17 46.01 46.01 45.98 46.01 1.1K
11:18 46.01 46.04 46.01 46.04 16.7K
11:19 46.01 46.04 46.01 46.01 2.3K
11:20 46.01 46.01 45.98 45.99 2.0K
11:21 45.96 45.98 45.96 45.96 2.1K
11:22 45.98 45.99 45.98 45.99 2.2K
11:23 46.01 46.05 46.01 46.05 2.0K
11:24 46.07 46.07 46.07 46.07 1.8K
11:25 46.07 46.13 46.06 46.11 5.1K
11:26 46.12 46.13 46.10 46.10 1.9K
11:27 46.15 46.18 46.14 46.17 3.6K
11:28 46.17 46.17 46.08 46.10 6.5K
11:29 46.12 46.12 46.06 46.06 1.2K
11:30 46.09 46.10 46.09 46.09 3.0K
11:31 46.06 46.06 46.05 46.05 2.4K
11:32 46.04 46.04 46.01 46.02 1.7K
11:33 46.02 46.06 46.01 46.05 8.6K
11:34 46.05 46.05 46.05 46.05 0.8K
11:35 46.00 46.00 45.92 45.92 2.0K
11:36 46.01 46.05 46.01 46.04 3.3K
11:37 46.04 46.08 46.04 46.08 1.5K
11:38 46.05 46.05 46.03 46.04 2.1K
11:39 45.99 46.03 45.99 46.03 1.9K
11:40 46.05 46.05 46.01 46.01 3.5K
11:41 46.01 46.04 45.99 46.04 0.8K
11:42 46.03 46.06 46.03 46.06 2.2K
11:43 46.05 46.16 46.05 46.16 3.9K
11:44 46.22 46.23 46.22 46.22 2.7K
11:45 46.21 46.25 46.21 46.25 4.6K
11:46 46.23 46.24 46.22 46.24 9.1K
11:47 46.21 46.23 46.21 46.22 6.4K
11:48 46.22 46.22 46.17 46.18 3.0K
11:49 46.18 46.28 46.18 46.28 2.6K
11:50 46.24 46.24 46.21 46.21 0.8K
11:51 46.24 46.24 46.19 46.19 2.1K
11:52 46.16 46.19 46.14 46.14 1.9K
11:53 46.18 46.18 46.14 46.14 1.9K
11:54 46.13 46.13 46.09 46.09 1.8K
11:55 46.08 46.09 46.04 46.09 2.2K
11:56 46.01 46.01 45.98 45.98 1.5K
11:57 46.01 46.01 45.98 45.98 1.4K
11:58 45.99 46.01 45.99 46.00 6.8K
11:59 45.99 45.99 45.98 45.98 0.8K
12:00 45.99 45.99 45.99 45.99 0.4K
12:01 45.95 45.95 45.95 45.95 1.3K
12:02 45.97 45.97 45.97 45.97 1.5K
12:03 45.97 45.97 45.95 45.95 1.9K
12:04 46.00 46.09 46.00 46.09 3.0K
12:05 46.09 46.11 46.06 46.11 1.9K
12:06 46.08 46.08 46.03 46.06 4.4K
12:07 45.99 46.00 45.96 45.96 2.3K
12:08 45.91 45.91 45.91 45.91 0.5K
12:09 45.88 45.88 45.85 45.85 5.4K
12:10 45.88 45.88 45.87 45.87 1.9K
12:11 45.88 45.88 45.88 45.88 1.5K
12:12 45.91 45.91 45.91 45.91 0.1K
12:13 45.91 45.91 45.90 45.90 3.3K
12:15 45.86 45.86 45.86 45.86 0.7K
12:16 45.88 45.89 45.88 45.89 2.9K
12:17 45.89 45.89 45.86 45.86 1.7K
12:18 45.86 45.88 45.86 45.88 1.7K
12:19 45.84 45.84 45.80 45.82 3.8K
12:20 45.83 45.88 45.83 45.88 2.4K
12:21 45.84 45.85 45.84 45.85 0.4K
12:22 45.86 45.86 45.86 45.86 1.5K
12:23 45.88 45.88 45.88 45.88 1.7K
12:24 45.89 45.99 45.89 45.96 7.8K
12:25 45.97 45.97 45.96 45.96 0.6K
12:26 45.92 45.94 45.92 45.94 2.1K
12:27 45.97 45.97 45.91 45.95 3.0K
12:28 46.01 46.03 45.99 45.99 5.6K
12:29 45.98 45.98 45.96 45.96 1.6K
12:30 45.98 45.99 45.97 45.97 2.4K
12:31 46.02 46.02 46.02 46.02 1.9K
12:32 46.04 46.05 46.02 46.05 2.8K
12:33 46.01 46.01 46.00 46.00 3.5K
12:34 46.01 46.01 45.99 45.99 4.4K
12:35 45.99 46.01 45.99 46.01 2.3K
12:36 46.03 46.04 46.03 46.04 2.5K
12:37 46.03 46.05 46.00 46.05 8.4K
12:38 46.05 46.13 46.05 46.13 6.7K
12:39 46.12 46.12 46.12 46.12 1.9K
12:40 46.13 46.13 46.07 46.07 3.6K
12:41 46.04 46.08 46.04 46.06 1.7K
12:42 46.10 46.13 46.10 46.13 1.7K
12:43 46.12 46.12 46.10 46.10 1.8K
12:44 46.09 46.10 46.08 46.10 2.2K
12:45 46.11 46.22 46.11 46.22 3.4K
12:46 46.25 46.26 46.25 46.26 1.2K
12:47 46.26 46.26 46.24 46.26 1.9K
12:48 46.21 46.22 46.19 46.19 3.5K
12:49 46.21 46.21 46.18 46.19 0.9K
12:50 46.20 46.20 46.18 46.18 4.0K
12:51 46.19 46.20 46.18 46.18 1.8K
12:52 46.18 46.18 46.17 46.17 1.1K
12:53 46.18 46.18 46.17 46.17 1.5K
12:54 46.15 46.15 46.15 46.15 3.2K
12:55 46.16 46.20 46.16 46.20 2.5K
12:56 46.17 46.17 46.10 46.13 3.1K
12:57 46.11 46.11 46.06 46.06 1.8K
12:58 46.09 46.09 46.09 46.09 0.2K
12:59 46.07 46.11 46.07 46.11 1.3K
13:00 46.10 46.14 46.10 46.14 3.0K
13:01 46.09 46.09 46.08 46.08 2.2K
13:02 46.08 46.09 46.07 46.08 4.7K
13:03 46.08 46.08 46.08 46.08 0.6K
13:04 46.07 46.07 46.05 46.06 1.3K
13:05 46.06 46.06 46.04 46.04 4.2K
13:06 46.05 46.05 46.02 46.03 2.3K
13:07 46.02 46.06 46.02 46.06 2.9K
13:08 46.05 46.05 46.01 46.01 2.1K
13:09 46.03 46.05 46.02 46.02 3.7K
13:10 46.06 46.08 46.06 46.08 5.1K
13:11 46.12 46.12 46.07 46.11 1.5K
13:12 46.11 46.11 46.10 46.10 0.5K
13:13 46.08 46.08 46.07 46.07 2.2K
13:14 46.08 46.08 46.05 46.08 2.5K
13:15 46.06 46.06 46.01 46.01 4.0K
13:17 46.00 46.00 45.98 45.98 1.4K
13:18 46.01 46.01 46.01 46.01 9.6K
13:19 45.98 46.01 45.96 46.01 3.5K
13:20 46.02 46.02 46.02 46.02 0.7K
13:21 46.03 46.03 46.01 46.01 1.6K
13:22 46.03 46.03 46.03 46.03 1.1K
13:23 46.05 46.12 46.05 46.12 219.1K
13:24 46.13 46.15 46.09 46.09 11.6K
13:26 46.08 46.11 46.08 46.11 2.3K
13:27 46.16 46.16 46.16 46.16 0.2K
13:28 46.15 46.16 46.14 46.16 1.5K
13:29 46.13 46.14 46.12 46.12 2.7K
13:30 46.16 46.16 46.16 46.16 7.8K
13:31 46.23 46.23 46.23 46.23 0.7K
13:32 46.24 46.24 46.22 46.22 6.2K
13:34 46.16 46.17 46.14 46.14 0.7K
13:35 46.15 46.15 46.11 46.14 0.5K
13:36 46.11 46.15 46.11 46.15 2.4K
13:37 46.17 46.17 46.15 46.15 1.6K
13:38 46.15 46.21 46.15 46.21 3.7K
13:40 46.21 46.21 46.21 46.21 1.5K
13:41 46.18 46.18 46.15 46.15 1.4K
13:42 46.15 46.15 46.12 46.12 1.8K
13:43 46.10 46.11 46.08 46.11 1.7K
13:44 46.09 46.11 46.09 46.11 2.1K
13:45 46.09 46.09 46.06 46.06 1.4K
13:46 46.03 46.04 46.01 46.04 46.5K
13:47 46.04 46.07 46.04 46.06 0.9K
13:48 46.05 46.11 46.05 46.08 2.5K
13:49 46.10 46.10 46.08 46.08 1.9K
13:50 46.04 46.04 46.04 46.04 1.0K
13:51 46.04 46.06 46.04 46.06 1.6K
13:52 46.06 46.09 46.06 46.09 1.9K
13:53 46.08 46.09 46.08 46.09 1.4K
13:54 46.14 46.14 46.13 46.13 3.7K
13:55 46.18 46.18 46.17 46.17 2.6K
13:56 46.22 46.22 46.22 46.22 1.4K
13:57 46.24 46.26 46.24 46.24 1.4K
13:58 46.25 46.27 46.25 46.26 5.6K
13:59 46.29 46.33 46.29 46.33 3.7K
14:00 46.34 46.34 46.25 46.25 3.3K
14:01 46.25 46.25 46.25 46.25 3.0K
14:02 46.23 46.24 46.23 46.24 1.5K
14:03 46.24 46.24 46.22 46.22 2.4K
14:04 46.21 46.22 46.20 46.22 1.2K
14:05 46.19 46.23 46.19 46.23 2.9K
14:06 46.22 46.24 46.22 46.22 1.7K
14:07 46.24 46.28 46.24 46.27 2.6K
14:08 46.26 46.27 46.26 46.27 1.9K
14:09 46.27 46.28 46.27 46.28 5.1K
14:10 46.29 46.29 46.26 46.26 2.0K
14:11 46.21 46.24 46.21 46.24 16.1K
14:12 46.22 46.22 46.15 46.17 3.3K
14:13 46.14 46.14 46.10 46.10 1.6K
14:14 46.11 46.11 46.10 46.10 1.3K
14:15 46.12 46.12 46.08 46.12 1.8K
14:16 46.11 46.12 46.09 46.11 4.5K
14:17 46.12 46.15 46.09 46.09 5.4K
14:18 46.07 46.07 46.07 46.07 0.6K
14:19 46.05 46.05 45.97 45.97 3.4K
14:20 46.02 46.04 46.00 46.04 2.2K
14:21 46.02 46.04 46.02 46.04 3.1K
14:22 46.03 46.04 46.03 46.04 0.7K
14:23 46.04 46.04 46.02 46.02 1.6K
14:24 46.01 46.03 46.01 46.01 2.6K
14:25 46.01 46.03 46.01 46.01 1.4K
14:26 45.98 45.98 45.95 45.95 1.4K
14:27 45.95 45.97 45.92 45.92 7.1K
14:29 45.91 45.91 45.91 45.91 0.9K
14:30 45.93 45.93 45.93 45.93 0.5K
14:31 45.94 45.96 45.93 45.93 4.9K
14:33 45.93 45.94 45.93 45.94 3.9K
14:34 45.95 45.95 45.93 45.93 1.5K
14:35 45.93 45.93 45.85 45.85 2.4K
14:36 45.87 45.87 45.87 45.87 1.0K
14:37 45.81 45.86 45.81 45.85 3.9K
14:38 45.86 45.87 45.86 45.86 1.3K
14:39 45.85 45.88 45.85 45.87 2.6K
14:40 45.88 45.90 45.88 45.90 2.7K
14:41 45.85 45.85 45.83 45.83 2.7K
14:43 45.80 45.81 45.79 45.80 3.4K
14:44 45.79 45.79 45.79 45.79 1.7K
14:45 45.78 45.80 45.77 45.80 3.4K
14:46 45.78 45.83 45.78 45.83 3.5K
14:47 45.83 45.83 45.83 45.83 3.1K
14:48 45.86 45.86 45.84 45.84 1.4K
14:49 45.85 45.86 45.85 45.86 0.9K
14:50 45.88 45.89 45.88 45.89 6.4K
14:51 45.89 45.89 45.89 45.89 2.1K
14:52 45.87 45.87 45.85 45.85 2.8K
14:53 45.88 45.88 45.87 45.87 1.2K
14:54 45.86 45.86 45.82 45.82 4.0K
14:55 45.80 45.80 45.80 45.80 0.9K
14:56 45.76 45.76 45.73 45.73 4.6K
14:57 45.72 45.72 45.71 45.71 3.5K
14:58 45.72 45.72 45.69 45.71 12.5K
14:59 45.70 45.73 45.65 45.65 3.2K
15:00 45.62 45.71 45.62 45.71 5.4K
15:01 45.76 45.76 45.76 45.76 0.4K
15:02 45.77 45.80 45.76 45.76 4.5K
15:03 45.77 45.79 45.77 45.79 1.3K
15:04 45.79 45.80 45.79 45.80 2.6K
15:05 45.77 45.80 45.77 45.80 1.9K
15:06 45.78 45.81 45.77 45.80 3.6K
15:07 45.77 45.78 45.77 45.77 2.7K
15:08 45.76 45.77 45.76 45.77 5.4K
15:09 45.81 45.81 45.81 45.81 1.6K
15:10 45.85 45.87 45.85 45.87 3.6K
15:11 45.90 45.90 45.83 45.84 6.9K
15:12 45.82 45.82 45.78 45.78 5.1K
15:13 45.78 45.86 45.78 45.83 10.7K
15:14 45.83 45.89 45.83 45.89 3.8K
15:15 45.87 45.91 45.87 45.91 1.7K
15:16 45.93 45.94 45.93 45.94 3.4K
15:17 45.94 45.94 45.91 45.91 2.8K
15:18 45.94 45.96 45.94 45.96 1.1K
15:19 45.97 45.97 45.95 45.96 4.1K
15:20 45.94 45.94 45.93 45.93 1.9K
15:21 45.93 45.93 45.89 45.89 3.5K
15:22 45.88 45.88 45.85 45.87 1.0K
15:23 45.87 45.89 45.87 45.87 5.2K
15:24 45.86 45.87 45.86 45.86 7.6K
15:25 45.85 45.86 45.85 45.86 8.6K
15:26 45.84 45.87 45.82 45.82 5.5K
15:27 45.80 45.80 45.79 45.79 3.2K
15:28 45.77 45.80 45.76 45.80 4.8K
15:29 45.78 45.78 45.76 45.76 2.7K
15:30 45.78 45.80 45.76 45.76 2.9K
15:31 45.78 45.85 45.78 45.85 4.8K
15:32 45.84 45.89 45.82 45.86 8.7K
15:33 45.87 45.92 45.87 45.89 4.5K
15:34 45.87 45.89 45.86 45.87 3.3K
15:35 45.88 45.88 45.86 45.87 3.9K
15:36 45.87 45.88 45.87 45.88 3.5K
15:37 45.88 45.88 45.84 45.84 4.2K
15:38 45.86 45.89 45.86 45.89 3.7K
15:39 45.89 45.89 45.82 45.83 9.9K
15:40 45.81 45.83 45.81 45.83 3.0K
15:41 45.83 45.85 45.78 45.78 19.4K
15:42 45.80 45.80 45.80 45.80 4.8K
15:43 45.81 45.82 45.78 45.78 4.8K
15:44 45.77 45.78 45.75 45.77 9.4K
15:45 45.76 45.76 45.71 45.71 7.6K
15:46 45.68 45.68 45.67 45.67 5.7K
15:47 45.67 45.67 45.66 45.67 10.0K
15:48 45.67 45.68 45.67 45.67 6.8K
15:49 45.68 45.76 45.68 45.75 15.7K
15:50 45.71 45.71 45.59 45.59 10.6K
15:51 45.58 45.62 45.56 45.56 15.8K
15:52 45.57 45.60 45.57 45.60 10.3K
15:53 45.58 45.59 45.57 45.59 15.8K
15:54 45.57 45.60 45.51 45.52 25.3K
15:55 45.54 45.58 45.53 45.53 30.3K
15:56 45.52 45.58 45.52 45.57 23.8K
15:57 45.56 45.56 45.44 45.45 35.0K
15:58 45.46 45.48 45.45 45.45 33.9K
15:59 45.46 45.46 45.41 45.45 276.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles