Bill Com (BILL)

BILL
🏛️ Estados Unidos →
52.97
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 42.52 42.52 42.52 42.52 13.1K
09:32 42.22 42.22 42.13 42.13 1.1K
09:33 42.12 42.12 42.12 42.12 0.6K
09:34 42.06 42.21 42.06 42.21 5.4K
09:35 42.06 42.06 42.03 42.03 3.2K
09:36 42.15 42.25 42.15 42.25 6.7K
09:37 42.23 42.23 42.17 42.18 4.4K
09:38 42.16 42.16 42.16 42.16 1.1K
09:39 42.07 42.07 42.07 42.07 2.1K
09:40 41.93 41.93 41.90 41.90 6.5K
09:41 41.91 41.91 41.91 41.91 0.4K
09:42 41.78 41.78 41.78 41.78 1.1K
09:43 41.85 41.93 41.85 41.93 0.6K
09:45 41.92 41.92 41.92 41.92 1.7K
09:46 41.99 41.99 41.97 41.97 1.1K
09:47 41.94 42.03 41.94 42.03 0.7K
09:48 42.03 42.09 42.03 42.09 3.6K
09:49 42.09 42.09 42.09 42.09 4.9K
09:53 41.90 41.90 41.90 41.90 1.9K
09:54 41.94 41.98 41.94 41.98 2.3K
09:57 42.01 42.01 42.01 42.01 1.8K
09:59 42.05 42.05 42.05 42.05 1.7K
10:00 41.93 41.93 41.85 41.85 3.0K
10:01 41.83 41.83 41.83 41.83 1.7K
10:02 41.80 41.80 41.80 41.80 1.0K
10:03 41.77 41.85 41.77 41.85 2.2K
10:04 41.84 41.84 41.73 41.73 2.5K
10:05 41.73 41.73 41.73 41.73 2.3K
10:06 41.63 41.73 41.63 41.72 2.6K
10:07 41.71 41.71 41.69 41.69 0.4K
10:08 41.70 41.72 41.70 41.72 1.1K
10:09 41.65 41.75 41.65 41.75 1.7K
10:10 41.76 41.83 41.76 41.83 1.6K
10:11 41.83 41.83 41.78 41.78 1.9K
10:12 41.79 41.87 41.79 41.85 9.9K
10:13 41.85 41.85 41.85 41.85 0.4K
10:14 41.81 41.82 41.81 41.82 1.3K
10:15 41.83 41.83 41.80 41.80 2.3K
10:16 41.79 41.84 41.79 41.84 3.6K
10:18 41.83 41.83 41.83 41.83 1.0K
10:19 41.88 41.94 41.88 41.94 2.9K
10:21 41.89 41.89 41.83 41.83 2.6K
10:22 41.82 41.82 41.82 41.82 1.2K
10:23 41.81 41.81 41.79 41.79 1.0K
10:24 41.79 41.81 41.79 41.81 2.0K
10:25 41.84 41.84 41.84 41.84 1.8K
10:26 41.80 41.80 41.80 41.80 0.5K
10:27 41.78 41.78 41.78 41.78 2.6K
10:28 41.79 41.79 41.79 41.79 2.3K
10:29 41.82 41.85 41.82 41.85 4.1K
10:30 41.86 41.86 41.82 41.84 4.4K
10:31 41.75 41.75 41.75 41.75 1.5K
10:33 41.75 41.75 41.75 41.75 1.1K
10:34 41.69 41.73 41.69 41.73 0.8K
10:35 41.65 41.65 41.65 41.65 1.6K
10:36 41.63 41.63 41.61 41.63 1.6K
10:37 41.62 41.62 41.59 41.59 2.9K
10:39 41.54 41.54 41.54 41.54 2.0K
10:40 41.54 41.56 41.54 41.54 6.3K
10:41 41.51 41.55 41.51 41.52 7.6K
10:42 41.52 41.52 41.48 41.50 3.8K
10:43 41.49 41.49 41.45 41.45 2.5K
10:44 41.42 41.48 41.42 41.48 15.9K
10:45 41.48 41.48 41.47 41.47 7.3K
10:46 41.46 41.49 41.45 41.45 4.9K
10:47 41.48 41.48 41.48 41.48 6.7K
10:48 41.42 41.44 41.42 41.44 6.7K
10:50 41.39 41.45 41.39 41.42 17.0K
10:51 41.42 41.50 41.42 41.50 5.0K
10:53 41.61 41.61 41.59 41.59 1.1K
10:54 41.55 41.55 41.55 41.55 1.7K
10:55 41.55 41.55 41.55 41.55 1.1K
10:56 41.54 41.54 41.52 41.52 1.0K
10:57 41.56 41.56 41.56 41.56 1.5K
10:58 41.58 41.58 41.58 41.58 1.8K
10:59 41.57 41.57 41.54 41.54 0.7K
11:00 41.55 41.55 41.54 41.54 1.8K
11:01 41.51 41.51 41.42 41.45 15.0K
11:02 41.51 41.59 41.51 41.59 2.5K
11:03 41.58 41.61 41.58 41.60 1.9K
11:04 41.61 41.61 41.53 41.53 1.7K
11:05 41.57 41.59 41.57 41.59 1.3K
11:06 41.57 41.60 41.57 41.60 1.8K
11:07 41.60 41.60 41.55 41.55 1.9K
11:08 41.54 41.55 41.54 41.55 60.2K
11:09 41.53 41.61 41.53 41.58 7.3K
11:10 41.52 41.52 41.46 41.46 0.7K
11:11 41.42 41.47 41.42 41.47 5.8K
11:12 41.47 41.51 41.47 41.47 2.6K
11:13 41.53 41.53 41.52 41.52 4.5K
11:14 41.54 41.55 41.54 41.55 1.1K
11:15 41.56 41.57 41.56 41.57 7.4K
11:16 41.57 41.57 41.53 41.56 6.8K
11:17 41.54 41.54 41.52 41.54 1.9K
11:18 41.52 41.55 41.52 41.55 1.6K
11:19 41.56 41.56 41.51 41.51 1.3K
11:20 41.52 41.53 41.52 41.53 1.1K
11:21 41.48 41.48 41.47 41.47 3.5K
11:22 41.47 41.47 41.45 41.45 1.2K
11:23 41.44 41.49 41.44 41.49 2.6K
11:24 41.49 41.49 41.45 41.45 2.6K
11:25 41.46 41.46 41.43 41.45 1.1K
11:26 41.45 41.46 41.45 41.46 5.9K
11:27 41.50 41.50 41.50 41.50 1.1K
11:28 41.49 41.49 41.49 41.49 0.5K
11:29 41.45 41.49 41.45 41.48 1.3K
11:30 41.50 41.51 41.50 41.51 0.8K
11:31 41.50 41.53 41.50 41.53 1.9K
11:32 41.52 41.52 41.52 41.52 0.7K
11:33 41.55 41.56 41.53 41.56 3.6K
11:34 41.57 41.57 41.57 41.57 1.0K
11:35 41.52 41.53 41.50 41.50 2.6K
11:36 41.50 41.53 41.50 41.53 2.5K
11:37 41.50 41.50 41.50 41.50 2.2K
11:39 41.52 41.55 41.52 41.55 2.1K
11:40 41.52 41.52 41.50 41.50 1.9K
11:41 41.49 41.49 41.47 41.47 1.3K
11:42 41.48 41.48 41.48 41.48 2.9K
11:44 41.50 41.50 41.50 41.50 0.1K
11:45 41.52 41.52 41.52 41.52 1.3K
11:46 41.54 41.55 41.54 41.55 3.1K
11:47 41.57 41.57 41.57 41.57 8.3K
11:48 41.57 41.58 41.57 41.58 3.3K
11:49 41.56 41.56 41.49 41.49 3.3K
11:50 41.49 41.49 41.49 41.49 1.0K
11:51 41.47 41.47 41.47 41.47 1.3K
11:52 41.47 41.51 41.47 41.51 2.1K
11:53 41.52 41.52 41.51 41.51 1.2K
11:54 41.49 41.49 41.49 41.49 2.1K
11:55 41.51 41.53 41.47 41.47 5.3K
11:57 41.50 41.55 41.50 41.55 4.6K
11:58 41.56 41.56 41.56 41.56 3.4K
11:59 41.56 41.59 41.56 41.59 6.1K
12:00 41.59 41.59 41.59 41.59 1.6K
12:01 41.61 41.66 41.61 41.61 7.7K
12:02 41.62 41.62 41.61 41.61 1.4K
12:03 41.60 41.62 41.60 41.62 1.1K
12:04 41.65 41.65 41.65 41.65 1.3K
12:05 41.66 41.66 41.66 41.66 0.7K
12:06 41.68 41.73 41.68 41.73 3.6K
12:07 41.74 41.74 41.74 41.74 3.3K
12:08 41.75 41.75 41.75 41.75 1.0K
12:09 41.86 41.87 41.84 41.85 4.6K
12:10 41.84 41.86 41.84 41.86 1.6K
12:11 41.88 41.88 41.88 41.88 1.1K
12:12 41.90 41.90 41.85 41.85 2.8K
12:13 41.82 41.84 41.82 41.84 1.6K
12:14 41.84 41.84 41.84 41.84 1.4K
12:15 41.87 41.87 41.87 41.87 0.1K
12:16 41.87 41.87 41.84 41.86 1.8K
12:18 41.86 41.86 41.84 41.85 2.5K
12:19 41.83 41.84 41.83 41.84 0.7K
12:20 41.85 41.85 41.85 41.85 3.6K
12:22 41.87 41.87 41.87 41.87 0.3K
12:23 41.88 41.89 41.88 41.89 1.6K
12:24 41.87 41.87 41.83 41.84 2.0K
12:25 41.84 41.84 41.84 41.84 7.7K
12:26 41.83 41.83 41.80 41.81 2.9K
12:27 41.82 41.83 41.80 41.80 2.9K
12:29 41.80 41.80 41.80 41.80 0.6K
12:30 41.80 41.81 41.77 41.77 11.9K
12:31 41.77 41.81 41.77 41.81 2.3K
12:32 41.83 41.83 41.83 41.83 0.3K
12:34 41.81 41.81 41.81 41.81 0.7K
12:35 41.81 41.82 41.80 41.80 5.7K
12:36 41.77 41.78 41.77 41.78 7.0K
12:37 41.78 41.78 41.78 41.78 0.3K
12:38 41.81 41.84 41.80 41.80 4.0K
12:39 41.78 41.79 41.78 41.79 0.9K
12:40 41.77 41.77 41.77 41.77 3.3K
12:41 41.76 41.77 41.75 41.75 1.7K
12:43 41.74 41.74 41.74 41.74 0.1K
12:44 41.72 41.74 41.72 41.74 2.2K
12:45 41.66 41.66 41.64 41.64 4.8K
12:46 41.63 41.63 41.63 41.63 1.1K
12:47 41.61 41.63 41.61 41.63 2.3K
12:49 41.62 41.63 41.62 41.63 0.7K
12:50 41.63 41.66 41.63 41.66 2.8K
12:51 41.66 41.67 41.66 41.67 7.7K
12:52 41.68 41.69 41.68 41.69 4.2K
12:53 41.68 41.68 41.68 41.68 0.4K
12:54 41.68 41.70 41.68 41.70 7.5K
12:55 41.69 41.74 41.69 41.73 12.5K
12:56 41.72 41.80 41.72 41.80 3.3K
12:59 41.78 41.78 41.78 41.78 0.5K
13:00 41.78 41.78 41.77 41.78 3.2K
13:01 41.79 41.79 41.79 41.79 0.8K
13:02 41.79 41.79 41.79 41.79 0.6K
13:03 41.78 41.78 41.69 41.70 7.9K
13:04 41.71 41.71 41.71 41.71 4.7K
13:05 41.74 41.74 41.74 41.74 4.9K
13:06 41.73 41.73 41.73 41.73 0.6K
13:07 41.75 41.75 41.75 41.75 0.8K
13:08 41.72 41.72 41.72 41.72 0.3K
13:09 41.70 41.71 41.70 41.71 3.9K
13:10 41.75 41.75 41.74 41.74 0.9K
13:11 41.74 41.78 41.74 41.77 8.6K
13:14 41.75 41.75 41.74 41.74 2.6K
13:15 41.74 41.76 41.72 41.72 3.9K
13:16 41.71 41.71 41.69 41.69 1.2K
13:17 41.66 41.71 41.66 41.71 3.0K
13:18 41.72 41.72 41.72 41.72 0.5K
13:19 41.73 41.73 41.73 41.73 1.5K
13:20 41.74 41.75 41.74 41.75 2.0K
13:22 41.77 41.77 41.76 41.77 6.8K
13:23 41.75 41.75 41.75 41.75 5.8K
13:24 41.72 41.76 41.72 41.76 6.1K
13:25 41.74 41.76 41.74 41.74 1.8K
13:26 41.74 41.76 41.74 41.76 0.2K
13:27 41.75 41.75 41.66 41.66 6.2K
13:28 41.62 41.62 41.62 41.62 0.5K
13:29 41.65 41.65 41.58 41.58 1.2K
13:30 41.70 41.70 41.70 41.70 16.5K
13:31 41.73 41.76 41.73 41.76 6.9K
13:32 41.75 41.75 41.75 41.75 0.3K
13:33 41.77 41.77 41.74 41.74 2.0K
13:34 41.75 41.75 41.75 41.75 0.6K
13:35 41.76 41.77 41.76 41.77 1.6K
13:36 41.79 41.83 41.79 41.83 2.9K
13:37 41.83 41.88 41.83 41.86 1.8K
13:39 41.86 41.86 41.86 41.86 0.7K
13:40 41.87 41.87 41.87 41.87 2.6K
13:42 41.86 41.86 41.86 41.86 1.7K
13:43 41.86 41.89 41.86 41.89 2.1K
13:44 41.88 41.92 41.88 41.92 2.9K
13:46 41.90 41.92 41.90 41.92 2.1K
13:49 41.89 41.90 41.87 41.87 6.2K
13:50 41.86 41.86 41.84 41.84 1.7K
13:51 41.84 41.84 41.84 41.84 3.5K
13:52 41.89 41.89 41.86 41.88 6.1K
13:54 41.89 41.89 41.89 41.89 0.4K
13:55 41.89 41.89 41.89 41.89 0.9K
13:56 41.91 41.91 41.87 41.88 4.3K
13:57 41.86 41.86 41.86 41.86 0.7K
13:58 41.86 41.86 41.86 41.86 1.0K
13:59 41.84 41.84 41.84 41.84 3.2K
14:00 41.83 41.84 41.83 41.84 1.1K
14:01 41.82 41.82 41.81 41.81 2.1K
14:02 41.81 41.84 41.81 41.84 7.2K
14:03 41.83 41.84 41.83 41.84 1.5K
14:04 41.82 41.82 41.82 41.82 1.2K
14:05 41.81 41.81 41.79 41.79 2.9K
14:06 41.78 41.78 41.78 41.78 1.5K
14:07 41.77 41.83 41.77 41.83 6.1K
14:08 41.82 41.84 41.80 41.80 0.9K
14:09 41.83 41.86 41.83 41.83 10.9K
14:10 41.83 41.83 41.83 41.83 1.9K
14:12 41.84 41.84 41.84 41.84 1.7K
14:13 41.82 41.83 41.82 41.83 2.9K
14:14 41.80 41.80 41.80 41.80 1.3K
14:15 41.80 41.80 41.72 41.74 6.5K
14:17 41.74 41.77 41.73 41.73 5.0K
14:18 41.80 41.80 41.80 41.80 2.3K
14:22 41.73 41.73 41.71 41.71 1.7K
14:23 41.73 41.74 41.73 41.74 1.7K
14:25 41.72 41.72 41.71 41.71 1.2K
14:26 41.70 41.70 41.70 41.70 1.7K
14:27 41.66 41.66 41.66 41.66 1.0K
14:28 41.64 41.66 41.64 41.66 2.5K
14:29 41.66 41.69 41.66 41.66 2.6K
14:30 41.64 41.65 41.64 41.65 1.3K
14:31 41.66 41.67 41.66 41.67 2.8K
14:32 41.71 41.71 41.71 41.71 1.2K
14:33 41.70 41.70 41.67 41.67 2.2K
14:35 41.65 41.66 41.65 41.66 1.6K
14:37 41.67 41.67 41.66 41.66 2.3K
14:38 41.67 41.70 41.67 41.70 2.8K
14:40 41.67 41.67 41.67 41.67 0.5K
14:41 41.67 41.67 41.63 41.63 1.8K
14:42 41.62 41.65 41.62 41.65 3.5K
14:43 41.70 41.71 41.69 41.69 1.4K
14:44 41.70 41.70 41.68 41.69 3.2K
14:46 41.74 41.74 41.72 41.72 3.0K
14:48 41.67 41.71 41.67 41.71 4.3K
14:50 41.71 41.71 41.70 41.70 2.2K
14:51 41.65 41.67 41.65 41.67 2.9K
14:52 41.64 41.64 41.64 41.64 1.4K
14:53 41.63 41.63 41.63 41.63 1.4K
14:54 41.65 41.65 41.65 41.65 0.3K
14:55 41.65 41.65 41.62 41.62 2.7K
14:56 41.62 41.62 41.61 41.61 2.1K
14:57 41.61 41.61 41.61 41.61 1.7K
14:58 41.67 41.70 41.67 41.70 0.4K
14:59 41.69 41.70 41.69 41.70 2.7K
15:00 41.71 41.72 41.71 41.72 3.2K
15:01 41.70 41.74 41.70 41.74 2.6K
15:02 41.72 41.72 41.72 41.72 0.9K
15:03 41.76 41.76 41.76 41.76 1.3K
15:04 41.75 41.77 41.75 41.77 2.3K
15:05 41.76 41.76 41.74 41.75 3.9K
15:06 41.75 41.79 41.75 41.77 10.4K
15:07 41.76 41.80 41.76 41.80 4.8K
15:08 41.80 41.80 41.80 41.80 1.0K
15:09 41.81 41.81 41.79 41.79 3.1K
15:10 41.78 41.79 41.78 41.79 2.9K
15:12 41.79 41.79 41.79 41.79 1.8K
15:13 41.79 41.79 41.79 41.79 2.2K
15:14 41.77 41.79 41.77 41.79 3.5K
15:15 41.81 41.81 41.78 41.78 5.3K
15:16 41.77 41.80 41.77 41.80 4.3K
15:17 41.79 41.79 41.79 41.79 0.6K
15:18 41.81 41.86 41.81 41.86 17.5K
15:19 41.89 41.90 41.85 41.90 12.7K
15:20 41.91 41.91 41.91 41.91 1.6K
15:21 41.91 41.91 41.89 41.89 3.9K
15:22 41.88 41.88 41.86 41.87 9.3K
15:23 41.92 41.93 41.92 41.93 1.9K
15:24 41.95 41.95 41.93 41.94 3.8K
15:25 41.93 41.93 41.87 41.87 3.9K
15:26 41.86 41.88 41.86 41.88 3.1K
15:27 41.88 41.88 41.88 41.88 1.1K
15:28 41.88 41.91 41.88 41.91 6.2K
15:29 41.90 41.93 41.90 41.93 2.3K
15:30 41.93 41.95 41.92 41.92 9.6K
15:31 41.96 41.96 41.96 41.96 1.9K
15:32 41.97 41.97 41.94 41.94 5.1K
15:33 41.94 41.95 41.94 41.95 3.4K
15:34 41.95 41.95 41.93 41.94 4.2K
15:35 41.96 41.97 41.95 41.95 7.4K
15:36 41.94 41.94 41.91 41.92 6.3K
15:37 41.90 41.91 41.90 41.91 6.0K
15:38 41.90 41.90 41.88 41.88 4.5K
15:39 41.86 41.91 41.86 41.91 6.4K
15:40 41.90 41.90 41.88 41.90 5.8K
15:41 41.90 41.90 41.87 41.87 8.8K
15:42 41.87 41.89 41.87 41.88 8.6K
15:43 41.88 41.89 41.84 41.84 12.1K
15:44 41.84 41.86 41.84 41.86 10.6K
15:45 41.86 41.88 41.86 41.87 5.6K
15:46 41.87 41.88 41.84 41.84 6.8K
15:47 41.84 41.86 41.84 41.85 9.1K
15:48 41.86 41.88 41.86 41.88 4.5K
15:49 41.88 41.92 41.88 41.92 7.0K
15:50 41.91 41.91 41.88 41.89 20.0K
15:51 41.88 41.90 41.86 41.90 13.7K
15:52 41.90 41.90 41.88 41.89 14.4K
15:53 41.88 41.90 41.88 41.90 18.5K
15:54 41.91 41.91 41.89 41.91 17.9K
15:55 41.92 41.92 41.84 41.84 35.4K
15:56 41.83 41.86 41.83 41.85 17.8K
15:57 41.85 41.85 41.82 41.82 27.1K
15:58 41.81 41.81 41.80 41.81 33.3K
15:59 41.79 41.80 41.74 41.74 365.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles