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 46.40 46.50 46.40 46.50 19.8K
09:31 46.50 46.50 46.50 46.50 1.8K
09:32 46.69 46.69 46.48 46.48 0.8K
09:33 46.39 46.55 46.39 46.52 2.1K
09:34 46.57 46.57 46.45 46.45 3.8K
09:35 46.55 46.55 46.51 46.51 2.2K
09:36 46.50 46.51 46.50 46.51 5.0K
09:37 46.51 46.55 46.51 46.55 0.9K
09:38 46.54 46.54 46.43 46.43 1.4K
09:39 46.48 46.48 46.42 46.42 5.3K
09:40 46.39 46.39 46.36 46.39 3.4K
09:41 46.36 46.37 46.20 46.20 22.8K
09:42 46.27 46.33 46.27 46.33 1.1K
09:43 46.28 46.28 46.28 46.28 1.1K
09:44 46.33 46.33 46.33 46.33 0.4K
09:45 46.28 46.41 46.28 46.40 2.9K
09:46 46.41 46.47 46.39 46.47 4.1K
09:47 46.38 46.39 46.36 46.39 2.3K
09:49 46.39 46.39 46.39 46.39 2.6K
09:50 46.40 46.40 46.40 46.40 0.3K
09:51 46.36 46.36 46.36 46.36 2.8K
09:52 46.40 46.44 46.40 46.44 1.2K
09:53 46.45 46.45 46.45 46.45 0.5K
09:54 46.45 46.50 46.44 46.44 5.3K
09:55 46.41 46.41 46.41 46.41 0.2K
09:56 46.41 46.41 46.41 46.41 2.5K
09:57 46.41 46.43 46.41 46.43 1.8K
09:58 46.37 46.45 46.37 46.37 1.0K
09:59 46.41 46.41 46.37 46.40 4.4K
10:00 46.37 46.40 46.35 46.35 32.4K
10:01 46.36 46.53 46.36 46.47 21.3K
10:02 46.51 46.52 46.51 46.52 1.6K
10:03 46.51 46.51 46.51 46.51 6.8K
10:04 46.55 46.69 46.55 46.69 7.8K
10:05 46.73 46.73 46.73 46.73 1.3K
10:06 46.74 46.79 46.74 46.75 9.0K
10:07 46.79 46.83 46.79 46.83 2.2K
10:08 46.84 46.86 46.78 46.78 5.7K
10:09 46.79 46.79 46.70 46.75 3.2K
10:10 46.71 46.71 46.68 46.68 0.5K
10:11 46.74 46.74 46.61 46.61 2.3K
10:12 46.62 46.63 46.55 46.55 2.5K
10:13 46.57 46.58 46.55 46.55 2.8K
10:14 46.54 46.54 46.52 46.52 1.4K
10:15 46.55 46.55 46.49 46.49 1.5K
10:16 46.47 46.47 46.47 46.47 1.8K
10:17 46.41 46.41 46.38 46.38 1.1K
10:18 46.40 46.40 46.40 46.40 0.5K
10:19 46.41 46.41 46.36 46.36 2.0K
10:20 46.34 46.36 46.34 46.36 0.6K
10:21 46.33 46.33 46.25 46.25 4.4K
10:22 46.35 46.35 46.35 46.35 1.2K
10:24 46.35 46.35 46.35 46.35 1.2K
10:25 46.37 46.37 46.35 46.35 0.4K
10:26 46.38 46.38 46.37 46.37 0.8K
10:27 46.37 46.41 46.36 46.36 2.4K
10:28 46.35 46.35 46.35 46.35 1.4K
10:29 46.34 46.34 46.34 46.34 0.3K
10:30 46.38 46.44 46.38 46.43 3.4K
10:31 46.44 46.44 46.44 46.44 0.4K
10:32 46.49 46.51 46.49 46.51 2.3K
10:33 46.51 46.51 46.47 46.47 2.1K
10:34 46.47 46.47 46.38 46.38 3.3K
10:35 46.35 46.39 46.34 46.34 1.1K
10:36 46.35 46.42 46.35 46.35 1.3K
10:37 46.38 46.38 46.38 46.38 0.5K
10:38 46.42 46.42 46.41 46.41 2.2K
10:39 46.44 46.44 46.40 46.40 1.2K
10:40 46.40 46.40 46.36 46.37 2.6K
10:41 46.37 46.37 46.37 46.37 0.9K
10:42 46.37 46.37 46.35 46.35 1.5K
10:43 46.33 46.33 46.33 46.33 0.3K
10:44 46.33 46.33 46.33 46.33 0.9K
10:46 46.32 46.32 46.29 46.29 1.8K
10:47 46.27 46.27 46.27 46.27 1.8K
10:49 46.24 46.25 46.24 46.25 0.9K
10:50 46.22 46.24 46.22 46.24 2.2K
10:51 46.24 46.24 46.24 46.24 1.1K
10:52 46.24 46.29 46.24 46.29 2.8K
10:53 46.29 46.30 46.29 46.30 0.7K
10:54 46.29 46.29 46.25 46.25 2.9K
10:55 46.24 46.25 46.24 46.25 2.3K
10:56 46.26 46.26 46.21 46.21 0.8K
10:57 46.21 46.21 46.21 46.21 1.0K
10:58 46.22 46.30 46.22 46.30 5.1K
10:59 46.28 46.28 46.26 46.26 2.7K
11:00 46.28 46.28 46.28 46.28 0.8K
11:01 46.28 46.28 46.28 46.28 0.2K
11:02 46.28 46.34 46.28 46.34 0.9K
11:03 46.34 46.36 46.34 46.36 1.6K
11:04 46.36 46.36 46.30 46.30 1.5K
11:05 46.33 46.33 46.33 46.33 0.5K
11:06 46.36 46.36 46.36 46.36 1.7K
11:07 46.37 46.37 46.37 46.37 2.0K
11:11 46.36 46.37 46.36 46.37 2.2K
11:12 46.36 46.36 46.34 46.34 2.1K
11:13 46.34 46.34 46.33 46.33 2.1K
11:14 46.33 46.37 46.33 46.37 1.5K
11:15 46.36 46.36 46.35 46.35 0.9K
11:16 46.34 46.37 46.34 46.37 2.8K
11:17 46.36 46.40 46.36 46.40 3.8K
11:18 46.31 46.31 46.30 46.30 1.7K
11:19 46.24 46.26 46.24 46.26 0.6K
11:20 46.28 46.28 46.28 46.28 1.1K
11:21 46.18 46.25 46.18 46.25 1.9K
11:22 46.25 46.25 46.25 46.25 0.3K
11:23 46.26 46.26 46.26 46.26 2.4K
11:25 46.23 46.23 46.21 46.21 2.3K
11:26 46.22 46.22 46.19 46.19 2.5K
11:28 46.24 46.29 46.24 46.29 2.1K
11:29 46.30 46.30 46.30 46.30 1.0K
11:30 46.29 46.29 46.29 46.29 0.2K
11:31 46.29 46.29 46.29 46.29 1.6K
11:32 46.30 46.30 46.28 46.28 1.8K
11:33 46.30 46.30 46.30 46.30 0.3K
11:34 46.27 46.30 46.27 46.30 1.6K
11:35 46.35 46.36 46.35 46.36 0.4K
11:36 46.38 46.38 46.38 46.38 1.9K
11:37 46.45 46.45 46.45 46.45 0.3K
11:38 46.45 46.51 46.45 46.51 1.1K
11:39 46.51 46.51 46.48 46.48 2.2K
11:40 46.47 46.47 46.45 46.45 1.7K
11:41 46.47 46.47 46.47 46.47 0.2K
11:42 46.46 46.46 46.44 46.44 2.4K
11:43 46.43 46.43 46.42 46.42 0.7K
11:44 46.44 46.44 46.44 46.44 1.9K
11:47 46.47 46.47 46.44 46.44 2.6K
11:48 46.45 46.45 46.43 46.43 1.7K
11:49 46.43 46.43 46.43 46.43 0.9K
11:51 46.48 46.54 46.48 46.54 1.8K
11:52 46.54 46.55 46.54 46.55 0.8K
11:53 46.55 46.55 46.55 46.55 0.6K
11:54 46.56 46.56 46.56 46.56 0.3K
11:55 46.55 46.56 46.53 46.53 0.9K
11:56 46.53 46.53 46.51 46.51 3.2K
11:57 46.53 46.53 46.53 46.53 0.4K
11:58 46.52 46.53 46.52 46.53 0.9K
11:59 46.55 46.57 46.55 46.57 2.4K
12:01 46.57 46.57 46.57 46.57 0.2K
12:02 46.57 46.57 46.57 46.57 0.4K
12:03 46.57 46.60 46.57 46.60 0.9K
12:05 46.62 46.62 46.62 46.62 1.8K
12:08 46.66 46.67 46.66 46.66 0.6K
12:09 46.66 46.66 46.65 46.66 0.5K
12:10 46.63 46.63 46.63 46.63 1.3K
12:11 46.63 46.64 46.60 46.64 4.4K
12:12 46.65 46.67 46.65 46.67 0.9K
12:13 46.69 46.69 46.67 46.67 0.3K
12:14 46.67 46.67 46.66 46.66 0.7K
12:15 46.66 46.66 46.66 46.66 0.5K
12:16 46.66 46.66 46.65 46.65 0.9K
12:17 46.66 46.66 46.66 46.66 0.9K
12:19 46.70 46.70 46.70 46.70 1.0K
12:20 46.71 46.73 46.71 46.72 1.1K
12:21 46.74 46.74 46.72 46.72 0.4K
12:22 46.71 46.71 46.71 46.71 0.6K
12:23 46.70 46.73 46.70 46.73 0.9K
12:24 46.73 46.74 46.73 46.74 1.5K
12:25 46.75 46.75 46.75 46.75 0.7K
12:26 46.75 46.75 46.72 46.72 1.9K
12:27 46.67 46.68 46.66 46.66 3.8K
12:28 46.66 46.69 46.66 46.69 0.6K
12:29 46.68 46.68 46.68 46.68 1.0K
12:30 46.68 46.68 46.67 46.67 0.6K
12:31 46.71 46.71 46.71 46.71 1.8K
12:33 46.71 46.71 46.71 46.71 0.6K
12:34 46.69 46.69 46.69 46.69 1.1K
12:35 46.70 46.72 46.70 46.70 2.0K
12:36 46.72 46.74 46.72 46.74 1.5K
12:37 46.75 46.76 46.75 46.76 1.4K
12:38 46.73 46.76 46.73 46.76 0.6K
12:39 46.76 46.76 46.76 46.76 1.0K
12:40 46.75 46.75 46.75 46.75 0.1K
12:41 46.75 46.75 46.70 46.70 3.6K
12:42 46.70 46.70 46.70 46.70 1.3K
12:43 46.69 46.69 46.67 46.67 0.9K
12:44 46.67 46.67 46.67 46.67 1.0K
12:45 46.65 46.66 46.65 46.66 4.0K
12:47 46.68 46.72 46.68 46.72 8.6K
12:48 46.71 46.71 46.68 46.68 1.2K
12:49 46.68 46.69 46.66 46.69 5.7K
12:50 46.74 46.74 46.74 46.74 0.6K
12:51 46.71 46.72 46.71 46.72 0.6K
12:52 46.72 46.72 46.71 46.71 1.3K
12:53 46.72 46.72 46.71 46.71 2.4K
12:54 46.71 46.71 46.70 46.70 0.9K
12:55 46.72 46.73 46.72 46.73 1.7K
12:57 46.73 46.73 46.68 46.68 4.7K
12:59 46.69 46.69 46.67 46.67 1.7K
13:00 46.68 46.68 46.68 46.68 3.0K
13:01 46.67 46.67 46.64 46.64 1.9K
13:02 46.61 46.70 46.61 46.68 4.2K
13:03 46.69 46.69 46.67 46.68 4.1K
13:04 46.68 46.70 46.68 46.70 1.4K
13:05 46.72 46.72 46.70 46.71 2.3K
13:06 46.70 46.70 46.70 46.70 1.0K
13:07 46.67 46.68 46.67 46.68 1.5K
13:09 46.68 46.68 46.68 46.68 0.9K
13:10 46.70 46.70 46.70 46.70 1.4K
13:12 46.68 46.69 46.68 46.69 2.3K
13:13 46.69 46.69 46.69 46.69 0.9K
13:14 46.72 46.72 46.72 46.72 2.6K
13:15 46.77 46.77 46.74 46.74 3.0K
13:16 46.74 46.74 46.74 46.74 0.7K
13:18 46.71 46.71 46.69 46.69 2.7K
13:19 46.72 46.74 46.72 46.74 0.8K
13:20 46.73 46.73 46.72 46.72 1.6K
13:21 46.74 46.74 46.74 46.74 0.3K
13:22 46.74 46.74 46.73 46.74 0.6K
13:23 46.73 46.73 46.72 46.72 1.1K
13:24 46.72 46.72 46.69 46.69 3.2K
13:25 46.68 46.68 46.63 46.63 1.7K
13:26 46.64 46.66 46.64 46.66 1.8K
13:27 46.68 46.68 46.68 46.68 0.9K
13:29 46.68 46.69 46.68 46.69 1.2K
13:31 46.70 46.71 46.69 46.71 2.5K
13:33 46.73 46.73 46.73 46.73 0.6K
13:34 46.73 46.73 46.73 46.73 2.6K
13:38 46.76 46.79 46.76 46.79 3.5K
13:39 46.78 46.78 46.77 46.77 3.2K
13:40 46.77 46.77 46.74 46.74 3.2K
13:41 46.75 46.75 46.75 46.75 0.3K
13:42 46.75 46.75 46.75 46.75 0.6K
13:43 46.75 46.75 46.73 46.74 4.2K
13:44 46.74 46.76 46.74 46.76 1.7K
13:45 46.77 46.77 46.77 46.77 0.2K
13:46 46.77 46.77 46.77 46.77 0.8K
13:47 46.77 46.84 46.77 46.84 8.0K
13:48 46.82 46.83 46.82 46.83 2.8K
13:49 46.80 46.80 46.79 46.80 3.9K
13:50 46.76 46.76 46.75 46.75 0.8K
13:51 46.75 46.77 46.75 46.77 3.3K
13:54 46.78 46.80 46.78 46.80 2.2K
13:55 46.80 46.80 46.80 46.80 0.2K
13:56 46.81 46.81 46.78 46.79 2.7K
13:57 46.79 46.79 46.79 46.79 0.2K
13:58 46.78 46.78 46.78 46.78 1.1K
13:59 46.77 46.77 46.77 46.77 1.3K
14:00 46.77 46.78 46.76 46.78 4.4K
14:01 46.78 46.78 46.78 46.78 3.0K
14:02 46.78 46.79 46.78 46.78 3.6K
14:03 46.78 46.78 46.74 46.74 3.8K
14:04 46.76 46.76 46.76 46.76 0.6K
14:05 46.74 46.74 46.74 46.74 1.5K
14:06 46.76 46.76 46.76 46.76 0.5K
14:07 46.77 46.77 46.77 46.77 0.8K
14:08 46.84 46.84 46.83 46.83 1.1K
14:09 46.83 46.84 46.82 46.82 2.5K
14:10 46.81 46.81 46.81 46.81 1.8K
14:11 46.81 46.81 46.78 46.78 11.6K
14:12 46.78 46.79 46.77 46.79 6.9K
14:13 46.76 46.79 46.76 46.79 6.7K
14:14 46.79 46.79 46.77 46.77 10.8K
14:15 46.79 46.79 46.78 46.78 11.3K
14:16 46.79 46.79 46.78 46.78 0.6K
14:17 46.82 46.83 46.82 46.83 11.9K
14:18 46.84 46.84 46.79 46.79 3.5K
14:19 46.76 46.77 46.76 46.77 0.6K
14:20 46.74 46.74 46.74 46.74 1.0K
14:21 46.76 46.76 46.76 46.76 0.2K
14:22 46.75 46.75 46.73 46.74 7.7K
14:23 46.75 46.75 46.74 46.74 1.0K
14:24 46.74 46.74 46.70 46.72 11.5K
14:25 46.70 46.71 46.70 46.70 12.3K
14:26 46.70 46.71 46.70 46.71 1.4K
14:27 46.73 46.73 46.73 46.73 0.3K
14:28 46.71 46.71 46.71 46.71 1.1K
14:29 46.71 46.71 46.71 46.71 0.6K
14:30 46.71 46.71 46.69 46.69 2.2K
14:31 46.69 46.69 46.68 46.69 1.1K
14:32 46.69 46.69 46.68 46.68 1.1K
14:33 46.69 46.69 46.69 46.69 0.4K
14:34 46.70 46.70 46.67 46.67 7.6K
14:35 46.68 46.68 46.66 46.66 3.8K
14:36 46.66 46.67 46.66 46.67 1.1K
14:37 46.66 46.66 46.66 46.66 1.9K
14:38 46.66 46.66 46.66 46.66 0.6K
14:39 46.67 46.67 46.67 46.67 0.9K
14:40 46.66 46.66 46.64 46.64 5.7K
14:41 46.64 46.64 46.63 46.63 1.6K
14:42 46.63 46.64 46.63 46.64 1.2K
14:43 46.64 46.64 46.63 46.63 0.7K
14:44 46.63 46.63 46.63 46.63 1.5K
14:45 46.60 46.60 46.57 46.57 1.9K
14:46 46.54 46.54 46.51 46.51 2.1K
14:47 46.50 46.50 46.49 46.49 0.9K
14:48 46.48 46.48 46.48 46.48 0.3K
14:49 46.48 46.48 46.47 46.47 0.6K
14:50 46.45 46.45 46.42 46.42 10.2K
14:51 46.43 46.43 46.42 46.42 1.2K
14:52 46.42 46.42 46.42 46.42 0.6K
14:53 46.41 46.41 46.41 46.41 2.6K
14:54 46.42 46.42 46.42 46.42 1.2K
14:55 46.42 46.43 46.40 46.40 17.9K
14:57 46.40 46.40 46.40 46.40 0.5K
14:58 46.40 46.40 46.38 46.38 2.1K
14:59 46.38 46.38 46.38 46.38 1.0K
15:00 46.39 46.41 46.39 46.40 3.8K
15:02 46.41 46.41 46.41 46.41 0.9K
15:03 46.41 46.41 46.41 46.41 0.5K
15:04 46.41 46.43 46.41 46.43 2.7K
15:05 46.44 46.44 46.44 46.44 1.1K
15:06 46.44 46.44 46.39 46.39 3.4K
15:07 46.38 46.40 46.38 46.40 3.3K
15:08 46.40 46.40 46.40 46.40 0.2K
15:09 46.40 46.40 46.40 46.40 1.7K
15:10 46.40 46.41 46.40 46.41 0.7K
15:11 46.40 46.42 46.40 46.42 2.7K
15:12 46.43 46.43 46.42 46.42 2.2K
15:13 46.42 46.43 46.42 46.43 1.3K
15:14 46.43 46.44 46.43 46.44 2.3K
15:15 46.39 46.39 46.36 46.36 5.6K
15:16 46.35 46.35 46.35 46.35 0.4K
15:17 46.33 46.36 46.33 46.36 2.8K
15:18 46.34 46.36 46.34 46.36 2.8K
15:19 46.36 46.37 46.36 46.37 0.9K
15:20 46.39 46.39 46.39 46.39 0.9K
15:21 46.39 46.40 46.39 46.40 2.0K
15:22 46.39 46.39 46.38 46.38 3.1K
15:23 46.36 46.38 46.32 46.33 7.2K
15:24 46.34 46.34 46.34 46.34 0.6K
15:25 46.33 46.33 46.33 46.33 1.2K
15:26 46.32 46.32 46.31 46.31 3.6K
15:27 46.31 46.31 46.31 46.31 2.4K
15:28 46.33 46.33 46.31 46.33 0.7K
15:29 46.31 46.32 46.31 46.32 3.8K
15:30 46.32 46.32 46.29 46.30 4.9K
15:31 46.30 46.30 46.27 46.27 9.1K
15:32 46.26 46.27 46.19 46.21 12.0K
15:33 46.18 46.19 46.18 46.19 2.1K
15:34 46.19 46.19 46.18 46.19 6.2K
15:35 46.21 46.21 46.17 46.17 3.4K
15:36 46.18 46.18 46.16 46.16 4.6K
15:37 46.18 46.18 46.18 46.18 3.0K
15:38 46.20 46.22 46.20 46.22 0.6K
15:39 46.20 46.21 46.18 46.21 5.3K
15:40 46.21 46.22 46.21 46.21 5.5K
15:41 46.23 46.23 46.21 46.21 5.3K
15:42 46.20 46.20 46.19 46.19 2.4K
15:43 46.21 46.21 46.19 46.19 5.2K
15:44 46.19 46.19 46.17 46.18 6.1K
15:45 46.18 46.18 46.18 46.18 1.4K
15:46 46.18 46.18 46.17 46.18 7.8K
15:47 46.20 46.20 46.20 46.20 1.4K
15:48 46.20 46.21 46.20 46.20 6.9K
15:49 46.19 46.21 46.19 46.19 13.2K
15:50 46.18 46.18 46.15 46.15 13.0K
15:51 46.16 46.16 46.12 46.15 14.6K
15:52 46.17 46.17 46.16 46.17 4.0K
15:53 46.17 46.18 46.16 46.18 12.6K
15:54 46.19 46.19 46.16 46.16 13.1K
15:55 46.16 46.19 46.16 46.17 14.8K
15:56 46.18 46.20 46.17 46.19 30.2K
15:57 46.18 46.19 46.16 46.16 15.1K
15:58 46.17 46.17 46.12 46.13 43.9K
15:59 46.12 46.12 46.07 46.07 673.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles