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 42.61 42.61 42.61 42.61 13.6K
09:31 42.68 42.68 42.68 42.68 1.4K
09:32 42.68 42.84 42.68 42.84 0.9K
09:33 42.67 42.67 42.36 42.36 2.1K
09:34 42.34 42.34 42.33 42.33 1.6K
09:35 42.43 42.43 42.33 42.33 2.1K
09:36 42.46 42.46 42.44 42.46 2.9K
09:38 42.46 42.57 42.46 42.57 0.7K
09:39 42.48 42.48 42.48 42.48 0.5K
09:40 42.48 42.49 42.48 42.49 0.9K
09:41 42.48 42.49 42.38 42.38 19.5K
09:42 42.47 42.47 42.32 42.33 3.5K
09:43 42.29 42.33 42.29 42.33 1.8K
09:44 42.33 42.33 42.30 42.30 1.9K
09:45 42.30 42.30 42.30 42.30 1.0K
09:46 42.29 42.40 42.29 42.40 5.6K
09:47 42.40 42.40 42.37 42.37 1.7K
09:48 42.23 42.29 42.23 42.29 2.0K
09:49 42.29 42.38 42.29 42.31 4.3K
09:50 42.39 42.39 42.39 42.39 0.6K
09:51 42.37 42.37 42.36 42.36 1.8K
09:53 42.26 42.26 42.26 42.26 3.3K
09:54 42.16 42.16 42.16 42.16 3.4K
09:55 42.14 42.18 42.14 42.18 2.0K
09:56 42.27 42.27 42.27 42.27 0.6K
09:58 42.22 42.22 42.15 42.18 13.1K
09:59 42.18 42.18 42.18 42.18 1.4K
10:00 42.26 42.26 42.24 42.24 8.5K
10:01 42.15 42.15 42.15 42.15 1.5K
10:02 42.25 42.25 42.20 42.20 4.9K
10:03 42.14 42.23 42.14 42.23 1.7K
10:04 42.15 42.15 42.15 42.15 0.8K
10:05 42.12 42.12 42.12 42.12 25.1K
10:06 42.12 42.27 42.12 42.27 4.3K
10:07 42.22 42.22 42.22 42.22 1.9K
10:08 42.11 42.11 42.11 42.11 2.4K
10:09 42.11 42.11 42.04 42.04 2.0K
10:10 42.04 42.09 42.04 42.09 3.0K
10:11 42.07 42.07 42.06 42.07 3.6K
10:12 42.07 42.15 42.05 42.15 4.5K
10:13 42.12 42.17 42.12 42.17 1.3K
10:14 42.20 42.20 42.13 42.13 1.3K
10:15 42.14 42.14 42.14 42.14 2.1K
10:16 42.16 42.19 42.16 42.16 2.6K
10:17 42.18 42.18 42.18 42.18 1.4K
10:18 42.22 42.22 42.11 42.11 1.5K
10:19 42.12 42.15 42.12 42.15 4.2K
10:20 42.15 42.15 42.14 42.14 0.7K
10:21 42.14 42.14 42.05 42.05 3.2K
10:22 41.99 42.07 41.99 42.06 5.4K
10:23 42.08 42.08 42.03 42.03 3.2K
10:24 41.95 41.95 41.95 41.95 0.4K
10:25 41.95 41.95 41.95 41.95 1.8K
10:26 41.93 41.93 41.93 41.93 0.2K
10:27 41.91 41.92 41.91 41.92 3.2K
10:28 41.93 41.93 41.93 41.93 2.0K
10:29 41.95 41.96 41.95 41.96 1.8K
10:30 41.98 41.98 41.92 41.92 1.5K
10:31 41.92 41.92 41.86 41.87 4.0K
10:32 41.83 41.91 41.83 41.91 4.0K
10:33 41.87 41.88 41.83 41.83 2.1K
10:34 41.80 41.83 41.80 41.83 3.2K
10:36 41.76 41.76 41.65 41.67 5.6K
10:37 41.73 41.73 41.66 41.66 2.6K
10:38 41.67 41.69 41.67 41.69 0.9K
10:39 41.65 41.71 41.64 41.71 3.9K
10:40 41.69 41.71 41.67 41.67 1.9K
10:41 41.69 41.70 41.69 41.70 1.9K
10:42 41.67 41.70 41.67 41.70 1.9K
10:43 41.70 41.73 41.70 41.73 6.3K
10:44 41.78 41.78 41.78 41.78 0.1K
10:45 41.76 41.81 41.76 41.81 3.1K
10:46 41.82 41.82 41.71 41.71 5.7K
10:47 41.70 41.70 41.66 41.66 1.0K
10:48 41.62 41.62 41.60 41.61 10.6K
10:49 41.67 41.67 41.67 41.67 1.6K
10:50 41.65 41.65 41.65 41.65 0.5K
10:51 41.65 41.65 41.63 41.63 1.5K
10:52 41.60 41.60 41.56 41.56 5.1K
10:53 41.53 41.54 41.49 41.52 6.4K
10:54 41.54 41.54 41.54 41.54 0.8K
10:55 41.54 41.54 41.47 41.47 2.1K
10:56 41.46 41.49 41.46 41.47 3.4K
10:57 41.49 41.49 41.48 41.48 1.6K
10:58 41.47 41.48 41.47 41.48 1.5K
10:59 41.48 41.50 41.45 41.45 0.9K
11:00 41.48 41.50 41.43 41.43 5.6K
11:01 41.42 41.42 41.41 41.41 15.2K
11:02 41.39 41.39 41.22 41.22 7.0K
11:03 41.23 41.23 41.20 41.20 2.0K
11:04 41.20 41.23 41.18 41.23 8.5K
11:05 41.24 41.24 41.20 41.20 3.0K
11:06 41.13 41.14 41.07 41.14 7.5K
11:08 41.06 41.07 41.04 41.04 2.4K
11:09 41.06 41.07 41.04 41.04 2.2K
11:10 41.05 41.10 41.05 41.08 14.3K
11:11 41.07 41.07 41.03 41.03 3.4K
11:12 41.02 41.04 41.02 41.02 3.9K
11:13 41.02 41.08 41.02 41.08 4.1K
11:14 41.16 41.16 41.14 41.15 13.9K
11:15 41.15 41.16 41.11 41.11 6.5K
11:16 41.11 41.17 41.11 41.17 1.7K
11:17 41.21 41.21 41.20 41.20 1.9K
11:18 41.24 41.24 41.22 41.24 2.4K
11:19 41.20 41.20 41.20 41.20 0.9K
11:20 41.21 41.28 41.21 41.28 3.8K
11:21 41.28 41.28 41.28 41.28 0.8K
11:22 41.24 41.24 41.18 41.19 2.4K
11:23 41.18 41.19 41.15 41.16 3.6K
11:24 41.17 41.17 41.17 41.17 0.4K
11:25 41.15 41.15 41.10 41.10 2.4K
11:26 41.09 41.09 41.05 41.08 7.3K
11:27 41.06 41.06 41.04 41.04 0.9K
11:28 40.98 41.03 40.98 41.03 6.9K
11:29 40.97 40.97 40.97 40.97 1.4K
11:31 41.02 41.04 41.02 41.03 5.2K
11:32 40.98 40.98 40.98 40.98 0.9K
11:33 41.01 41.01 40.95 40.95 2.1K
11:34 40.94 40.95 40.94 40.95 1.8K
11:35 40.98 40.98 40.96 40.96 2.2K
11:36 40.92 40.95 40.92 40.94 3.1K
11:37 40.91 40.91 40.83 40.83 6.0K
11:38 40.88 40.93 40.88 40.93 3.9K
11:39 40.92 40.92 40.89 40.89 4.9K
11:40 40.84 40.84 40.84 40.84 1.7K
11:41 40.78 40.84 40.75 40.84 6.7K
11:42 40.82 40.85 40.82 40.85 1.2K
11:43 40.82 40.82 40.82 40.82 0.9K
11:44 40.85 40.85 40.83 40.84 3.3K
11:45 40.83 40.83 40.76 40.81 6.3K
11:46 40.75 40.75 40.68 40.68 3.0K
11:47 40.69 40.71 40.68 40.68 5.9K
11:49 40.61 40.64 40.60 40.60 3.0K
11:50 40.60 40.63 40.60 40.63 3.7K
11:51 40.69 40.69 40.69 40.69 1.9K
11:52 40.73 40.73 40.73 40.73 0.9K
11:53 40.73 40.75 40.72 40.74 4.1K
11:54 40.75 40.76 40.75 40.76 2.2K
11:55 40.76 40.76 40.74 40.74 3.5K
11:56 40.76 40.76 40.74 40.74 1.8K
11:57 40.75 40.78 40.74 40.74 3.0K
11:58 40.76 40.76 40.70 40.70 3.1K
11:59 40.69 40.71 40.69 40.70 2.7K
12:00 40.70 40.73 40.70 40.73 4.2K
12:01 40.67 40.67 40.66 40.66 0.6K
12:02 40.67 40.70 40.67 40.69 5.3K
12:03 40.65 40.66 40.65 40.66 1.7K
12:04 40.66 40.67 40.66 40.67 5.8K
12:05 40.67 40.69 40.66 40.66 4.6K
12:06 40.66 40.67 40.66 40.67 1.2K
12:07 40.69 40.69 40.68 40.67 4.8K
12:08 40.66 40.66 40.63 40.63 2.2K
12:09 40.63 40.63 40.60 40.61 2.7K
12:10 40.62 40.62 40.62 40.62 1.5K
12:11 40.57 40.61 40.57 40.60 6.8K
12:12 40.60 40.61 40.60 40.61 1.5K
12:13 40.65 40.65 40.65 40.65 1.8K
12:14 40.66 40.67 40.64 40.66 4.3K
12:15 40.67 40.69 40.67 40.69 3.3K
12:16 40.67 40.71 40.67 40.71 2.5K
12:17 40.72 40.72 40.70 40.71 0.7K
12:18 40.68 40.68 40.65 40.65 3.0K
12:19 40.66 40.68 40.66 40.67 0.7K
12:20 40.68 40.68 40.67 40.68 5.2K
12:21 40.65 40.65 40.63 40.63 2.3K
12:22 40.63 40.71 40.63 40.71 3.6K
12:23 40.71 40.77 40.71 40.77 5.5K
12:24 40.79 40.79 40.79 40.78 0.7K
12:25 40.76 40.82 40.76 40.82 6.0K
12:26 40.78 40.82 40.78 40.82 2.1K
12:27 40.78 40.78 40.78 40.78 1.7K
12:28 40.76 40.76 40.76 40.76 1.0K
12:29 40.77 40.79 40.75 40.74 6.3K
12:30 40.75 40.78 40.75 40.78 2.1K
12:31 40.79 40.79 40.73 40.78 2.3K
12:32 40.77 40.79 40.77 40.78 1.9K
12:33 40.79 40.82 40.79 40.82 2.1K
12:34 40.81 40.82 40.81 40.82 4.7K
12:36 40.87 40.88 40.85 40.85 3.6K
12:37 40.81 40.81 40.81 40.81 1.8K
12:38 40.80 40.82 40.76 40.76 14.3K
12:39 40.76 40.77 40.76 40.77 2.0K
12:40 40.70 40.70 40.66 40.66 2.1K
12:41 40.66 40.67 40.66 40.67 2.7K
12:42 40.62 40.65 40.62 40.65 0.5K
12:43 40.64 40.65 40.62 40.62 3.5K
12:44 40.63 40.66 40.63 40.66 1.1K
12:45 40.65 40.68 40.65 40.67 3.0K
12:46 40.66 40.66 40.58 40.64 13.4K
12:47 40.65 40.65 40.65 40.65 3.7K
12:48 40.70 40.70 40.70 40.70 0.5K
12:49 40.73 40.73 40.68 40.68 3.4K
12:50 40.73 40.73 40.73 40.73 1.3K
12:51 40.76 40.76 40.72 40.72 3.6K
12:52 40.79 40.79 40.78 40.79 2.0K
12:53 40.84 40.88 40.84 40.88 2.0K
12:54 40.89 40.97 40.89 40.97 10.0K
12:55 40.97 41.04 40.97 41.04 11.0K
12:56 41.05 41.05 41.05 41.05 0.5K
12:57 41.06 41.07 41.06 41.07 2.2K
12:58 41.08 41.09 41.07 41.08 3.3K
12:59 41.11 41.11 41.06 41.06 2.0K
13:00 41.03 41.05 41.03 41.04 2.3K
13:01 41.06 41.11 41.06 41.09 3.0K
13:02 41.08 41.10 41.04 41.05 5.9K
13:03 41.05 41.05 41.00 41.00 8.1K
13:04 40.99 40.99 40.90 40.97 17.6K
13:05 40.98 40.98 40.89 40.91 3.3K
13:06 40.91 40.94 40.91 40.94 1.8K
13:07 40.98 41.00 40.96 41.00 3.1K
13:08 40.99 40.99 40.96 40.96 1.3K
13:10 40.94 40.94 40.89 40.91 3.0K
13:11 40.93 40.93 40.93 40.93 1.8K
13:12 40.91 40.91 40.82 40.82 4.7K
13:13 40.86 40.89 40.86 40.88 3.5K
13:14 40.85 40.85 40.85 40.85 1.0K
13:15 40.84 40.86 40.81 40.86 3.5K
13:16 40.82 40.82 40.79 40.79 3.0K
13:17 40.78 40.83 40.78 40.83 3.1K
13:18 40.83 40.83 40.75 40.75 2.3K
13:19 40.75 40.78 40.75 40.78 2.4K
13:20 40.78 40.78 40.78 40.78 1.1K
13:21 40.79 40.82 40.79 40.82 3.4K
13:22 40.85 40.85 40.80 40.83 4.0K
13:23 40.84 40.84 40.79 40.79 2.9K
13:24 40.77 40.83 40.77 40.83 4.2K
13:25 40.84 40.87 40.83 40.87 8.4K
13:26 40.89 40.98 40.89 40.94 12.6K
13:27 40.94 40.94 40.89 40.89 50.3K
13:28 40.90 40.95 40.90 40.95 7.2K
13:29 40.94 40.94 40.90 40.90 22.5K
13:30 40.90 40.91 40.86 40.86 49.8K
13:31 40.90 40.90 40.83 40.83 7.4K
13:32 40.84 40.84 40.84 40.84 1.7K
13:33 40.80 40.85 40.80 40.85 2.1K
13:34 40.83 40.83 40.79 40.83 1.8K
13:35 40.81 40.81 40.79 40.79 3.3K
13:36 40.79 40.80 40.79 40.80 3.6K
13:37 40.73 40.73 40.69 40.69 5.8K
13:38 40.71 40.76 40.71 40.76 3.9K
13:39 40.78 40.78 40.76 40.76 5.8K
13:40 40.76 40.78 40.76 40.76 4.8K
13:41 40.78 40.78 40.76 40.78 1.3K
13:42 40.80 40.80 40.74 40.74 4.9K
13:43 40.75 40.75 40.75 40.74 2.8K
13:44 40.73 40.73 40.73 40.73 1.7K
13:45 40.74 40.74 40.74 40.74 3.2K
13:46 40.78 40.78 40.75 40.75 2.9K
13:47 40.79 40.79 40.75 40.75 1.9K
13:48 40.69 40.75 40.69 40.75 11.2K
13:49 40.70 40.70 40.68 40.68 35.3K
13:50 40.67 40.67 40.64 40.64 2.1K
13:51 40.63 40.69 40.63 40.69 3.3K
13:52 40.63 40.64 40.61 40.64 1.3K
13:53 40.64 40.74 40.64 40.74 3.6K
13:54 40.72 40.75 40.72 40.75 0.4K
13:55 40.74 40.77 40.74 40.77 2.5K
13:56 40.75 40.77 40.75 40.77 3.1K
13:58 40.75 40.83 40.75 40.83 3.3K
13:59 40.81 40.82 40.81 40.82 1.2K
14:00 40.80 40.85 40.80 40.85 4.9K
14:01 40.82 40.82 40.79 40.79 3.7K
14:02 40.80 40.80 40.79 40.79 2.7K
14:03 40.84 40.90 40.84 40.90 7.3K
14:04 40.91 40.95 40.91 40.95 1.0K
14:05 41.09 41.09 41.09 41.09 26.0K
14:06 41.08 41.08 41.08 41.08 2.3K
14:07 41.11 41.13 41.11 41.13 5.2K
14:08 41.14 41.14 41.11 41.12 4.1K
14:09 41.12 41.12 41.12 41.12 0.9K
14:10 41.12 41.12 41.09 41.09 9.7K
14:11 41.06 41.06 41.01 41.02 6.8K
14:12 41.03 41.03 40.99 40.99 2.0K
14:13 40.98 40.98 40.95 40.95 4.6K
14:14 40.98 41.01 40.98 41.01 5.0K
14:15 41.04 41.04 41.04 41.04 0.4K
14:16 41.01 41.01 41.01 41.01 3.2K
14:17 40.99 41.03 40.99 41.03 4.9K
14:18 41.05 41.05 41.05 41.05 0.6K
14:19 41.01 41.04 41.01 41.04 0.9K
14:20 41.05 41.08 41.05 41.08 5.3K
14:21 41.10 41.14 41.10 41.14 5.4K
14:22 41.09 41.09 41.09 41.09 0.6K
14:23 41.10 41.10 41.08 41.08 7.9K
14:24 41.07 41.07 41.03 41.03 1.2K
14:25 41.04 41.09 41.04 41.08 4.9K
14:26 41.06 41.10 41.06 41.10 1.9K
14:27 41.12 41.14 41.12 41.14 3.7K
14:28 41.15 41.18 41.15 41.18 1.3K
14:30 41.15 41.20 41.15 41.16 13.5K
14:31 41.18 41.20 41.18 41.20 1.7K
14:32 41.21 41.21 41.21 41.21 5.8K
14:33 41.18 41.18 41.17 41.17 1.2K
14:34 41.21 41.21 41.20 41.20 1.2K
14:35 41.20 41.21 41.18 41.18 5.4K
14:36 41.16 41.21 41.16 41.21 5.5K
14:37 41.21 41.21 41.17 41.17 1.5K
14:38 41.16 41.18 41.16 41.18 0.8K
14:39 41.16 41.19 41.13 41.19 7.0K
14:40 41.13 41.13 41.09 41.09 1.7K
14:41 41.10 41.10 41.08 41.08 3.7K
14:42 41.12 41.12 41.12 41.12 1.6K
14:43 41.12 41.13 41.10 41.10 6.1K
14:44 41.07 41.07 41.04 41.04 1.3K
14:45 41.05 41.08 41.05 41.08 4.2K
14:46 41.10 41.10 41.10 41.10 2.3K
14:47 41.12 41.17 41.12 41.13 19.6K
14:48 41.16 41.16 41.14 41.14 3.4K
14:49 41.15 41.15 41.14 41.14 2.2K
14:50 41.15 41.15 41.11 41.11 2.8K
14:51 41.12 41.12 41.10 41.11 2.5K
14:52 41.13 41.30 41.13 41.30 25.7K
14:53 41.31 41.33 41.31 41.32 2.2K
14:54 41.34 41.36 41.31 41.34 7.4K
14:55 41.37 41.37 41.37 41.37 2.1K
14:56 41.37 41.37 41.36 41.36 1.5K
14:57 41.38 41.38 41.35 41.36 5.7K
14:58 41.37 41.37 41.34 41.36 6.7K
14:59 41.37 41.37 41.31 41.31 3.3K
15:00 41.34 41.34 41.32 41.32 3.7K
15:01 41.34 41.34 41.34 41.34 3.5K
15:02 41.35 41.37 41.34 41.34 4.0K
15:03 41.37 41.37 41.36 41.36 3.4K
15:04 41.35 41.35 41.35 41.35 0.8K
15:05 41.36 41.37 41.36 41.37 0.7K
15:06 41.39 41.41 41.39 41.41 5.8K
15:07 41.40 41.41 41.38 41.41 4.8K
15:08 41.41 41.41 41.41 41.41 3.5K
15:09 41.44 41.44 41.44 41.44 0.6K
15:10 41.45 41.45 41.41 41.41 2.9K
15:11 41.42 41.42 41.42 41.42 1.0K
15:12 41.43 41.45 41.42 41.44 5.1K
15:13 41.44 41.44 41.43 41.43 3.6K
15:14 41.42 41.43 41.42 41.43 2.2K
15:15 41.43 41.47 41.43 41.47 6.7K
15:16 41.48 41.48 41.45 41.45 6.2K
15:17 41.46 41.51 41.46 41.51 4.8K
15:18 41.51 41.51 41.45 41.45 3.0K
15:19 41.47 41.47 41.44 41.45 4.5K
15:20 41.47 41.47 41.44 41.45 5.4K
15:21 41.44 41.46 41.44 41.46 3.0K
15:22 41.45 41.46 41.45 41.46 2.3K
15:23 41.46 41.49 41.46 41.49 3.4K
15:24 41.50 41.54 41.50 41.53 5.0K
15:25 41.53 41.53 41.47 41.47 9.9K
15:26 41.45 41.45 41.45 41.45 6.0K
15:27 41.48 41.48 41.40 41.40 42.4K
15:28 41.47 41.50 41.47 41.48 7.2K
15:29 41.50 41.50 41.48 41.49 1.7K
15:30 41.50 41.53 41.49 41.53 11.4K
15:31 41.56 41.58 41.55 41.57 8.5K
15:32 41.53 41.54 41.48 41.48 8.8K
15:33 41.46 41.46 41.43 41.43 5.3K
15:34 41.44 41.44 41.39 41.39 2.9K
15:35 41.42 41.42 41.42 41.42 2.3K
15:36 41.43 41.49 41.43 41.48 12.8K
15:37 41.48 41.48 41.44 41.45 13.0K
15:38 41.38 41.38 41.38 41.38 0.3K
15:39 41.37 41.37 41.33 41.34 9.2K
15:40 41.35 41.38 41.35 41.37 6.2K
15:41 41.35 41.39 41.35 41.39 8.3K
15:42 41.40 41.40 41.34 41.34 10.4K
15:43 41.36 41.37 41.36 41.37 8.9K
15:44 41.37 41.37 41.36 41.36 4.3K
15:45 41.35 41.39 41.34 41.38 11.6K
15:46 41.36 41.39 41.36 41.39 6.0K
15:47 41.38 41.39 41.38 41.39 3.3K
15:48 41.43 41.46 41.43 41.44 13.9K
15:49 41.44 41.47 41.44 41.44 12.8K
15:50 41.44 41.53 41.44 41.53 24.9K
15:51 41.52 41.52 41.52 41.52 9.6K
15:52 41.51 41.54 41.51 41.52 9.7K
15:53 41.52 41.52 41.45 41.48 11.7K
15:54 41.49 41.51 41.46 41.46 11.4K
15:55 41.44 41.49 41.44 41.44 28.9K
15:56 41.44 41.48 41.44 41.48 25.0K
15:57 41.49 41.50 41.48 41.50 23.8K
15:58 41.50 41.52 41.45 41.51 41.8K
15:59 41.52 41.56 41.51 41.51 296.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles