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 46.36 46.42 46.01 46.12 14.5K
09:31 46.01 46.01 46.00 46.00 0.6K
09:32 45.99 45.99 45.88 45.97 4.4K
09:33 45.79 45.79 45.79 45.79 0.9K
09:35 45.92 45.92 45.92 45.92 0.4K
09:36 45.93 45.93 45.93 45.93 2.9K
09:37 45.77 45.77 45.75 45.76 3.4K
09:40 45.70 45.78 45.69 45.70 3.4K
09:41 45.74 45.74 45.74 45.74 3.5K
09:44 45.44 45.55 45.44 45.55 10.6K
09:45 45.65 45.65 45.61 45.61 1.2K
09:46 45.61 45.71 45.61 45.67 2.6K
09:47 45.67 45.74 45.67 45.74 3.3K
09:48 45.69 45.69 45.58 45.58 2.9K
09:49 45.56 45.56 45.56 45.56 0.2K
09:50 45.56 45.58 45.56 45.56 0.7K
09:51 45.56 45.60 45.56 45.60 1.7K
09:52 45.57 45.58 45.48 45.58 1.7K
09:53 45.69 45.69 45.56 45.56 0.2K
09:54 45.64 45.70 45.63 45.63 6.5K
09:55 45.64 45.64 45.64 45.64 0.9K
09:56 45.75 45.75 45.67 45.67 5.0K
10:00 45.82 45.89 45.82 45.89 3.6K
10:01 45.90 46.04 45.90 46.02 3.0K
10:02 46.02 46.07 46.02 46.07 0.5K
10:03 46.02 46.02 45.98 45.98 2.6K
10:04 46.02 46.02 46.02 46.02 0.3K
10:05 46.02 46.04 46.02 46.04 2.1K
10:06 46.03 46.03 46.03 46.03 0.4K
10:07 46.04 46.06 46.04 46.06 0.4K
10:08 46.10 46.14 46.10 46.14 6.2K
10:09 46.14 46.15 46.05 46.05 3.9K
10:10 46.09 46.09 46.09 46.09 0.9K
10:11 46.06 46.06 46.00 46.00 3.0K
10:12 46.00 46.00 45.98 45.98 2.6K
10:13 45.97 45.99 45.97 45.99 2.3K
10:14 45.95 45.95 45.95 45.95 0.7K
10:15 45.96 45.98 45.95 45.98 1.4K
10:16 46.00 46.00 45.99 45.99 2.8K
10:17 45.99 46.00 45.97 45.97 7.3K
10:18 45.95 45.97 45.93 45.97 8.8K
10:19 45.98 45.98 45.95 45.96 8.7K
10:20 45.95 46.00 45.94 46.00 6.0K
10:21 46.00 46.07 46.00 46.05 20.5K
10:22 46.04 46.05 46.04 46.04 2.5K
10:23 46.05 46.06 46.05 46.05 8.7K
10:24 46.06 46.10 46.06 46.10 3.0K
10:25 46.10 46.10 46.09 46.09 7.5K
10:26 46.10 46.16 46.07 46.07 28.5K
10:27 46.08 46.13 46.08 46.13 3.2K
10:29 46.12 46.20 46.11 46.19 5.6K
10:30 46.21 46.22 46.21 46.22 9.2K
10:31 46.19 46.19 46.15 46.15 5.5K
10:32 46.16 46.16 46.14 46.16 3.3K
10:33 46.19 46.20 46.17 46.20 2.9K
10:34 46.16 46.21 46.11 46.20 12.2K
10:35 46.20 46.23 46.20 46.23 4.7K
10:36 46.24 46.31 46.24 46.31 3.1K
10:37 46.30 46.31 46.30 46.31 4.5K
10:38 46.30 46.32 46.30 46.30 4.7K
10:39 46.29 46.29 46.25 46.27 8.6K
10:40 46.26 46.26 46.26 46.26 1.9K
10:41 46.27 46.30 46.27 46.30 5.0K
10:42 46.30 46.35 46.30 46.34 12.6K
10:43 46.33 46.33 46.30 46.30 5.7K
10:44 46.27 46.29 46.25 46.29 6.5K
10:45 46.29 46.32 46.29 46.32 1.3K
10:46 46.32 46.38 46.32 46.38 12.3K
10:47 46.38 46.39 46.38 46.39 9.9K
10:48 46.39 46.39 46.37 46.37 3.8K
10:49 46.39 46.39 46.39 46.39 1.1K
10:50 46.36 46.42 46.36 46.40 11.8K
10:51 46.36 46.37 46.36 46.36 5.5K
10:53 46.39 46.39 46.39 46.39 1.0K
10:54 46.39 46.39 46.36 46.36 6.4K
10:55 46.38 46.38 46.35 46.35 6.4K
10:56 46.33 46.34 46.29 46.29 10.6K
10:57 46.29 46.32 46.28 46.32 6.0K
10:58 46.31 46.34 46.30 46.31 15.5K
10:59 46.32 46.33 46.32 46.32 5.9K
11:00 46.37 46.39 46.36 46.38 8.2K
11:01 46.38 46.40 46.38 46.40 0.7K
11:02 46.40 46.40 46.39 46.39 3.5K
11:03 46.39 46.39 46.30 46.30 6.2K
11:04 46.25 46.28 46.25 46.28 2.6K
11:05 46.27 46.30 46.27 46.30 6.8K
11:06 46.30 46.35 46.30 46.35 3.2K
11:07 46.43 46.43 46.42 46.42 2.0K
11:08 46.41 46.41 46.41 46.41 4.4K
11:09 46.36 46.40 46.36 46.40 4.8K
11:10 46.40 46.40 46.40 46.40 0.8K
11:11 46.42 46.42 46.42 46.42 3.4K
11:12 46.38 46.38 46.33 46.33 9.0K
11:13 46.35 46.36 46.32 46.32 3.4K
11:14 46.33 46.33 46.32 46.32 1.5K
11:15 46.25 46.28 46.25 46.28 1.4K
11:16 46.27 46.27 46.27 46.27 2.1K
11:17 46.30 46.30 46.29 46.29 2.1K
11:18 46.27 46.27 46.27 46.27 1.7K
11:19 46.27 46.28 46.27 46.28 1.0K
11:20 46.28 46.30 46.28 46.30 2.5K
11:21 46.30 46.30 46.30 46.30 2.4K
11:22 46.33 46.34 46.33 46.34 10.0K
11:24 46.35 46.36 46.35 46.36 1.4K
11:25 46.35 46.35 46.31 46.32 4.3K
11:26 46.31 46.31 46.31 46.31 4.3K
11:29 46.29 46.29 46.29 46.29 0.4K
11:30 46.28 46.30 46.28 46.30 1.7K
11:31 46.32 46.32 46.29 46.29 4.7K
11:32 46.26 46.26 46.26 46.26 1.4K
11:34 46.24 46.24 46.24 46.24 2.8K
11:36 46.23 46.23 46.23 46.23 1.7K
11:37 46.19 46.19 46.19 46.19 0.3K
11:38 46.20 46.20 46.20 46.20 1.3K
11:39 46.16 46.16 46.16 46.16 3.7K
11:40 46.20 46.20 46.20 46.20 1.7K
11:44 46.23 46.23 46.23 46.23 2.6K
11:45 46.21 46.21 46.21 46.21 0.9K
11:46 46.20 46.20 46.20 46.20 0.6K
11:47 46.19 46.19 46.19 46.19 1.5K
11:48 46.18 46.18 46.18 46.18 0.4K
11:49 46.19 46.19 46.10 46.11 17.4K
11:50 46.09 46.09 46.08 46.09 9.3K
11:53 46.08 46.08 46.08 46.08 1.1K
11:54 46.07 46.14 46.07 46.10 24.2K
11:55 46.11 46.12 46.06 46.12 40.8K
11:56 46.13 46.29 46.13 46.27 47.7K
11:57 46.27 46.27 46.24 46.24 3.0K
11:58 46.19 46.19 46.19 46.19 1.9K
11:59 46.21 46.23 46.21 46.22 0.7K
12:00 46.20 46.28 46.20 46.23 8.0K
12:01 46.25 46.25 46.25 46.25 10.7K
12:02 46.23 46.26 46.23 46.26 2.5K
12:03 46.27 46.27 46.27 46.27 1.4K
12:04 46.27 46.28 46.27 46.28 1.1K
12:05 46.25 46.26 46.25 46.26 1.7K
12:06 46.26 46.30 46.26 46.26 0.7K
12:07 46.30 46.31 46.30 46.30 8.0K
12:08 46.27 46.27 46.26 46.26 1.4K
12:09 46.26 46.26 46.24 46.24 0.0K
12:10 46.26 46.26 46.24 46.24 0.0K
12:11 46.20 46.20 46.15 46.20 0.0K
12:12 46.24 46.24 46.24 46.24 2.0K
12:13 46.21 46.25 46.21 46.25 1.9K
12:14 46.22 46.22 46.22 46.22 0.3K
12:15 46.22 46.24 46.22 46.24 2.9K
12:16 46.24 46.24 46.24 46.24 0.4K
12:17 46.25 46.26 46.23 46.23 5.0K
12:18 46.20 46.20 46.20 46.20 1.5K
12:19 46.22 46.22 46.22 46.22 0.7K
12:20 46.25 46.25 46.21 46.21 3.8K
12:21 46.16 46.16 46.15 46.16 1.3K
12:22 46.16 46.16 46.05 46.05 4.1K
12:23 46.08 46.09 46.08 46.09 2.6K
12:24 46.14 46.14 46.14 46.14 1.1K
12:25 46.13 46.13 46.13 46.13 6.2K
12:26 46.16 46.16 46.16 46.16 3.5K
12:27 46.21 46.21 46.21 46.21 5.2K
12:28 46.22 46.22 46.21 46.21 1.4K
12:29 46.20 46.21 46.20 46.20 3.1K
12:30 46.22 46.23 46.21 46.23 3.8K
12:31 46.25 46.26 46.25 46.26 1.6K
12:32 46.25 46.25 46.22 46.22 6.1K
12:33 46.21 46.21 46.21 46.21 6.9K
12:34 46.21 46.21 46.19 46.19 2.6K
12:35 46.19 46.19 46.17 46.17 1.1K
12:36 46.17 46.18 46.17 46.18 1.8K
12:37 46.18 46.20 46.18 46.20 5.0K
12:38 46.18 46.18 46.18 46.18 3.2K
12:39 46.20 46.23 46.20 46.23 8.1K
12:40 46.25 46.27 46.25 46.25 4.5K
12:41 46.24 46.27 46.24 46.27 1.7K
12:42 46.26 46.26 46.26 46.26 0.7K
12:43 46.26 46.27 46.26 46.27 2.7K
12:44 46.27 46.28 46.27 46.28 1.8K
12:46 46.28 46.28 46.27 46.27 2.2K
12:47 46.28 46.28 46.22 46.22 6.4K
12:48 46.22 46.23 46.22 46.23 5.0K
12:50 46.26 46.26 46.26 46.26 1.2K
12:51 46.25 46.26 46.25 46.26 2.5K
12:52 46.28 46.28 46.28 46.28 2.8K
12:54 46.27 46.27 46.25 46.25 4.4K
12:55 46.25 46.26 46.25 46.25 4.0K
12:56 46.24 46.24 46.24 46.24 1.4K
12:57 46.24 46.24 46.24 46.24 0.8K
12:58 46.24 46.24 46.24 46.24 1.1K
12:59 46.25 46.25 46.24 46.24 1.7K
13:00 46.23 46.24 46.23 46.23 3.1K
13:01 46.24 46.27 46.24 46.27 15.7K
13:02 46.28 46.30 46.28 46.30 10.4K
13:03 46.32 46.33 46.32 46.33 2.3K
13:04 46.34 46.34 46.34 46.34 1.2K
13:05 46.36 46.36 46.36 46.36 1.5K
13:06 46.36 46.36 46.35 46.35 3.5K
13:08 46.33 46.33 46.33 46.33 3.4K
13:09 46.31 46.33 46.31 46.33 6.0K
13:10 46.30 46.30 46.30 46.30 1.7K
13:11 46.31 46.31 46.31 46.31 1.0K
13:12 46.32 46.32 46.32 46.32 1.7K
13:13 46.32 46.32 46.32 46.32 2.3K
13:15 46.32 46.33 46.32 46.33 5.5K
13:16 46.34 46.34 46.33 46.33 2.3K
13:17 46.31 46.32 46.31 46.32 4.0K
13:18 46.33 46.33 46.29 46.29 24.6K
13:19 46.28 46.28 46.28 46.28 1.1K
13:20 46.28 46.28 46.28 46.28 1.1K
13:21 46.28 46.33 46.28 46.33 8.1K
13:22 46.33 46.34 46.31 46.34 18.3K
13:23 46.34 46.36 46.34 46.35 17.3K
13:24 46.34 46.34 46.34 46.34 0.7K
13:25 46.32 46.33 46.32 46.33 1.6K
13:26 46.30 46.30 46.30 46.30 3.6K
13:27 46.30 46.30 46.30 46.30 15.6K
13:28 46.28 46.32 46.26 46.32 8.7K
13:29 46.34 46.34 46.34 46.34 1.0K
13:30 46.34 46.34 46.34 46.34 2.0K
13:31 46.35 46.35 46.35 46.35 1.2K
13:32 46.34 46.34 46.33 46.33 4.8K
13:33 46.33 46.33 46.33 46.33 0.2K
13:34 46.33 46.33 46.33 46.33 1.8K
13:36 46.32 46.32 46.32 46.32 26.4K
13:37 46.38 46.40 46.38 46.40 16.5K
13:38 46.41 46.41 46.41 46.41 2.9K
13:39 46.42 46.43 46.42 46.43 3.8K
13:40 46.43 46.46 46.43 46.43 9.9K
13:41 46.44 46.45 46.44 46.45 2.6K
13:42 46.48 46.48 46.48 46.48 1.4K
13:43 46.50 46.53 46.50 46.53 3.3K
13:44 46.54 46.54 46.48 46.48 7.5K
13:45 46.46 46.46 46.44 46.44 3.2K
13:46 46.48 46.48 46.47 46.47 3.4K
13:48 46.43 46.48 46.43 46.47 4.7K
13:49 46.50 46.50 46.50 46.50 0.5K
13:50 46.51 46.54 46.46 46.46 5.4K
13:51 46.47 46.47 46.32 46.32 6.3K
13:52 46.37 46.37 46.37 46.37 1.1K
13:53 46.39 46.39 46.39 46.39 0.3K
13:54 46.40 46.40 46.40 46.40 0.8K
13:55 46.36 46.36 46.36 46.36 3.8K
13:56 46.38 46.38 46.38 46.38 0.7K
13:57 46.37 46.40 46.37 46.40 1.3K
13:59 46.39 46.39 46.39 46.39 0.7K
14:00 46.38 46.43 46.38 46.43 3.1K
14:01 46.44 46.44 46.43 46.43 2.2K
14:03 46.43 46.44 46.40 46.42 3.7K
14:05 46.40 46.40 46.38 46.38 3.8K
14:06 46.39 46.39 46.39 46.39 2.5K
14:07 46.40 46.40 46.40 46.40 1.4K
14:09 46.41 46.42 46.41 46.42 1.3K
14:10 46.43 46.43 46.43 46.43 0.7K
14:11 46.40 46.41 46.40 46.41 7.5K
14:12 46.39 46.39 46.39 46.39 0.7K
14:13 46.41 46.41 46.41 46.41 0.3K
14:14 46.42 46.43 46.42 46.43 3.1K
14:15 46.41 46.41 46.40 46.40 2.6K
14:16 46.38 46.38 46.38 46.38 0.3K
14:17 46.40 46.41 46.40 46.41 2.9K
14:18 46.42 46.42 46.42 46.42 1.8K
14:19 46.41 46.41 46.41 46.41 1.0K
14:20 46.41 46.42 46.41 46.42 1.5K
14:21 46.44 46.44 46.44 46.44 0.2K
14:22 46.44 46.46 46.44 46.44 2.8K
14:23 46.46 46.46 46.43 46.43 4.1K
14:24 46.41 46.42 46.41 46.42 1.9K
14:25 46.40 46.41 46.40 46.41 1.2K
14:26 46.41 46.41 46.41 46.41 0.8K
14:27 46.40 46.41 46.40 46.41 2.8K
14:28 46.36 46.36 46.34 46.34 2.7K
14:29 46.30 46.30 46.29 46.29 2.8K
14:30 46.28 46.30 46.26 46.26 4.8K
14:31 46.23 46.23 46.18 46.20 31.2K
14:32 46.20 46.20 46.20 46.20 0.6K
14:33 46.20 46.20 46.20 46.20 0.7K
14:34 46.20 46.22 46.20 46.22 1.8K
14:35 46.24 46.26 46.24 46.26 5.1K
14:36 46.27 46.27 46.27 46.27 0.2K
14:37 46.27 46.28 46.27 46.28 3.6K
14:38 46.28 46.28 46.26 46.26 3.1K
14:39 46.25 46.27 46.25 46.27 2.8K
14:40 46.28 46.28 46.28 46.28 1.1K
14:41 46.28 46.31 46.28 46.30 10.6K
14:42 46.31 46.35 46.31 46.35 5.1K
14:43 46.34 46.34 46.34 46.34 1.8K
14:44 46.37 46.37 46.36 46.36 4.0K
14:45 46.35 46.36 46.35 46.36 2.4K
14:46 46.37 46.41 46.37 46.41 1.8K
14:47 46.42 46.44 46.42 46.44 1.6K
14:48 46.43 46.43 46.42 46.43 2.1K
14:49 46.42 46.43 46.41 46.41 6.0K
14:51 46.39 46.39 46.34 46.34 4.3K
14:52 46.32 46.32 46.31 46.31 3.8K
14:53 46.33 46.33 46.33 46.33 2.1K
14:54 46.35 46.35 46.32 46.32 1.8K
14:55 46.32 46.32 46.30 46.30 2.2K
14:56 46.28 46.29 46.27 46.27 2.5K
14:57 46.26 46.26 46.26 46.26 1.3K
14:58 46.38 46.44 46.38 46.42 27.7K
14:59 46.42 46.42 46.42 46.42 1.4K
15:00 46.41 46.43 46.41 46.43 2.4K
15:01 46.45 46.45 46.40 46.40 4.7K
15:02 46.40 46.41 46.40 46.40 5.1K
15:03 46.37 46.37 46.34 46.36 3.3K
15:04 46.36 46.36 46.35 46.36 7.2K
15:06 46.37 46.37 46.36 46.37 5.6K
15:07 46.37 46.37 46.35 46.35 3.9K
15:08 46.34 46.35 46.34 46.35 5.2K
15:09 46.35 46.36 46.35 46.36 3.1K
15:10 46.36 46.37 46.34 46.34 6.1K
15:12 46.34 46.34 46.33 46.33 1.6K
15:13 46.32 46.32 46.29 46.29 4.7K
15:14 46.28 46.31 46.25 46.31 6.5K
15:15 46.31 46.33 46.31 46.33 1.2K
15:16 46.34 46.37 46.34 46.37 2.0K
15:17 46.35 46.35 46.34 46.34 5.0K
15:18 46.32 46.32 46.31 46.31 2.4K
15:19 46.30 46.30 46.30 46.30 1.3K
15:20 46.29 46.34 46.29 46.34 10.3K
15:21 46.34 46.34 46.34 46.34 0.4K
15:22 46.32 46.32 46.31 46.31 6.6K
15:23 46.32 46.33 46.32 46.32 4.2K
15:24 46.31 46.31 46.31 46.31 1.7K
15:25 46.33 46.34 46.32 46.34 1.7K
15:26 46.33 46.33 46.31 46.32 4.6K
15:27 46.31 46.31 46.31 46.31 2.7K
15:28 46.30 46.32 46.30 46.32 2.8K
15:29 46.31 46.32 46.31 46.32 2.3K
15:30 46.32 46.35 46.32 46.35 3.5K
15:31 46.34 46.35 46.32 46.35 10.8K
15:32 46.35 46.36 46.35 46.35 8.9K
15:33 46.35 46.35 46.33 46.33 8.3K
15:34 46.32 46.32 46.30 46.31 3.4K
15:35 46.37 46.40 46.37 46.40 30.5K
15:36 46.41 46.41 46.40 46.40 6.5K
15:37 46.41 46.41 46.41 46.41 4.7K
15:38 46.40 46.40 46.38 46.40 9.2K
15:39 46.40 46.40 46.38 46.40 6.8K
15:40 46.40 46.40 46.38 46.38 2.9K
15:41 46.36 46.36 46.35 46.36 3.9K
15:42 46.35 46.38 46.32 46.36 18.4K
15:43 46.35 46.36 46.32 46.36 6.6K
15:44 46.37 46.37 46.37 46.37 1.8K
15:45 46.38 46.38 46.35 46.36 9.2K
15:46 46.36 46.36 46.36 46.36 15.2K
15:47 46.38 46.43 46.38 46.42 13.5K
15:48 46.43 46.44 46.43 46.44 2.6K
15:49 46.41 46.44 46.41 46.42 18.7K
15:50 46.41 46.45 46.40 46.45 13.2K
15:51 46.45 46.50 46.45 46.49 7.1K
15:52 46.49 46.49 46.47 46.48 19.6K
15:53 46.47 46.48 46.47 46.48 18.9K
15:54 46.50 46.50 46.46 46.46 14.3K
15:55 46.47 46.51 46.45 46.51 40.9K
15:56 46.51 46.51 46.44 46.46 22.3K
15:57 46.46 46.53 46.46 46.51 24.4K
15:58 46.50 46.51 46.50 46.51 29.5K
15:59 46.51 46.54 46.50 46.54 365.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles