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 39.00 39.29 39.00 39.29 28.8K
09:31 39.31 39.31 39.31 39.31 0.2K
09:32 39.40 39.40 39.10 39.10 1.7K
09:33 39.30 39.31 39.02 39.31 3.4K
09:34 39.21 39.31 39.21 39.21 2.8K
09:35 39.21 39.21 39.10 39.10 4.4K
09:37 39.10 39.16 39.07 39.07 2.8K
09:38 39.03 39.04 39.01 39.03 7.2K
09:39 39.00 39.04 39.00 39.01 8.5K
09:40 38.96 39.01 38.96 39.00 2.6K
09:41 39.00 39.02 38.95 39.01 8.0K
09:42 39.00 39.00 38.95 38.95 3.2K
09:43 38.91 38.95 38.85 38.85 10.4K
09:44 38.90 38.96 38.90 38.95 10.2K
09:45 38.92 38.92 38.92 38.92 0.5K
09:46 38.96 38.99 38.96 38.98 13.4K
09:47 39.10 39.10 39.07 39.07 6.8K
09:48 39.10 39.19 39.10 39.19 1.6K
09:49 39.17 39.17 39.11 39.13 2.7K
09:50 39.13 39.17 39.07 39.17 28.3K
09:51 39.17 39.19 39.12 39.19 8.9K
09:52 39.19 39.23 39.19 39.23 5.6K
09:53 39.30 39.31 39.25 39.31 4.4K
09:54 39.25 39.25 39.25 39.25 3.6K
09:55 39.27 39.38 39.27 39.37 36.1K
09:56 39.37 39.50 39.30 39.31 89.1K
09:57 39.31 39.32 39.23 39.32 3.8K
09:58 39.27 39.29 39.27 39.28 3.5K
09:59 39.26 39.27 39.26 39.27 1.3K
10:00 39.27 39.34 39.27 39.34 3.0K
10:01 39.34 39.42 39.34 39.42 11.6K
10:02 39.35 39.40 39.35 39.40 4.8K
10:03 39.46 39.46 39.42 39.44 5.2K
10:04 39.46 39.68 39.46 39.65 67.4K
10:05 39.65 39.70 39.64 39.64 13.3K
10:06 39.65 39.70 39.65 39.67 13.5K
10:07 39.63 39.68 39.58 39.61 129.6K
10:08 39.62 39.62 39.52 39.57 34.8K
10:09 39.61 39.67 39.59 39.67 18.9K
10:10 39.67 39.81 39.67 39.81 17.2K
10:11 39.77 39.79 39.75 39.75 15.9K
10:12 39.76 39.83 39.76 39.80 39.4K
10:13 39.82 39.83 39.80 39.83 2.3K
10:14 39.82 39.82 39.73 39.81 12.6K
10:15 39.81 39.81 39.71 39.71 7.0K
10:16 39.75 39.76 39.75 39.76 5.5K
10:17 39.78 39.78 39.75 39.77 9.5K
10:18 39.79 39.80 39.76 39.78 4.8K
10:19 39.79 39.79 39.74 39.74 5.4K
10:20 39.77 39.77 39.70 39.75 11.4K
10:21 39.77 39.78 39.73 39.79 10.5K
10:22 39.77 39.77 39.75 39.77 3.3K
10:23 39.75 39.75 39.75 39.75 1.7K
10:24 39.74 39.74 39.68 39.68 3.9K
10:25 39.68 39.72 39.68 39.68 6.7K
10:26 39.65 39.65 39.60 39.60 6.1K
10:27 39.57 39.60 39.56 39.56 3.8K
10:28 39.52 39.52 39.47 39.48 3.0K
10:29 39.46 39.50 39.46 39.50 12.4K
10:30 39.51 39.56 39.51 39.56 5.0K
10:31 39.55 39.55 39.47 39.48 5.6K
10:32 39.46 39.51 39.46 39.51 1.8K
10:33 39.50 39.50 39.47 39.47 0.7K
10:34 39.52 39.54 39.49 39.49 63.1K
10:35 39.50 39.52 39.50 39.52 5.3K
10:36 39.52 39.55 39.46 39.46 31.1K
10:37 39.45 39.59 39.45 39.57 23.8K
10:38 39.61 39.61 39.58 39.60 7.1K
10:39 39.61 39.62 39.61 39.62 3.0K
10:40 39.60 39.63 39.60 39.62 5.6K
10:41 39.66 39.68 39.66 39.66 10.9K
10:42 39.64 39.66 39.60 39.62 41.6K
10:43 39.64 39.71 39.64 39.71 18.4K
10:44 39.67 39.67 39.64 39.64 11.9K
10:45 39.64 39.67 39.64 39.67 7.2K
10:46 39.67 39.67 39.59 39.59 5.5K
10:47 39.60 39.63 39.58 39.63 12.0K
10:48 39.62 39.63 39.62 39.62 5.6K
10:49 39.62 39.62 39.57 39.58 3.2K
10:50 39.59 39.61 39.59 39.60 4.1K
10:51 39.58 39.62 39.58 39.60 2.2K
10:52 39.58 39.58 39.51 39.51 2.9K
10:53 39.52 39.52 39.52 39.52 1.4K
10:54 39.51 39.57 39.51 39.57 37.9K
10:56 39.65 39.65 39.64 39.64 6.8K
10:57 39.54 39.54 39.54 39.54 6.6K
10:58 39.54 39.54 39.48 39.50 4.8K
10:59 39.45 39.45 39.37 39.37 8.1K
11:00 39.36 39.42 39.36 39.42 7.7K
11:01 39.44 39.48 39.44 39.48 9.3K
11:02 39.48 39.53 39.48 39.50 16.2K
11:03 39.53 39.62 39.53 39.58 22.2K
11:04 39.58 39.58 39.52 39.57 20.7K
11:05 39.54 39.59 39.49 39.58 54.4K
11:06 39.58 39.69 39.58 39.64 10.4K
11:07 39.64 39.69 39.62 39.69 22.7K
11:08 39.71 39.75 39.70 39.70 7.7K
11:09 39.73 39.73 39.73 39.73 3.9K
11:10 39.73 39.82 39.73 39.80 38.6K
11:11 39.80 39.80 39.72 39.72 13.0K
11:12 39.74 39.75 39.72 39.74 6.2K
11:13 39.77 39.87 39.76 39.85 5.6K
11:14 39.86 39.91 39.86 39.90 6.0K
11:15 39.90 39.90 39.90 39.90 1.1K
11:16 39.90 39.95 39.89 39.89 9.6K
11:17 39.89 39.90 39.82 39.82 9.9K
11:18 39.83 39.88 39.82 39.88 8.6K
11:19 39.87 39.87 39.85 39.86 3.3K
11:20 39.85 39.86 39.85 39.86 2.3K
11:21 39.89 39.90 39.89 39.90 7.3K
11:22 39.92 39.95 39.90 39.90 22.8K
11:23 39.90 39.92 39.88 39.88 14.3K
11:24 39.88 39.89 39.88 39.89 2.3K
11:25 39.89 39.89 39.85 39.87 5.6K
11:26 39.87 39.90 39.85 39.90 13.5K
11:27 39.90 39.91 39.90 39.91 5.0K
11:28 39.90 39.91 39.89 39.91 16.2K
11:29 39.92 39.93 39.92 39.93 10.8K
11:30 39.93 39.97 39.93 39.95 20.9K
11:31 39.94 40.01 39.94 39.99 24.1K
11:32 39.99 40.05 39.99 40.03 20.9K
11:33 40.05 40.06 40.01 40.02 25.2K
11:34 40.02 40.03 40.01 40.01 7.9K
11:35 39.98 39.98 39.89 39.89 7.1K
11:36 39.90 39.90 39.87 39.89 12.4K
11:37 39.87 39.87 39.75 39.75 7.9K
11:38 39.72 39.72 39.69 39.71 5.4K
11:39 39.80 39.80 39.80 39.80 5.2K
11:40 39.80 39.81 39.80 39.81 3.1K
11:41 39.78 39.83 39.77 39.83 42.1K
11:42 39.83 39.83 39.83 39.83 13.2K
11:43 39.84 39.85 39.82 39.85 24.1K
11:44 39.85 39.85 39.77 39.80 6.0K
11:45 39.80 39.80 39.80 39.80 1.5K
11:46 39.80 39.80 39.72 39.79 11.6K
11:47 39.80 39.80 39.79 39.80 3.9K
11:48 39.80 39.80 39.79 39.79 2.1K
11:49 39.81 39.81 39.76 39.81 8.6K
11:50 39.80 39.82 39.80 39.80 4.1K
11:51 39.82 39.82 39.79 39.79 4.7K
11:52 39.80 39.81 39.79 39.81 11.8K
11:53 39.79 39.80 39.78 39.80 10.7K
11:54 39.80 39.82 39.80 39.81 13.7K
11:55 39.81 39.81 39.80 39.81 15.1K
11:56 39.81 39.88 39.80 39.87 15.6K
11:57 39.86 39.87 39.86 39.87 1.7K
11:58 39.87 39.92 39.87 39.92 18.8K
11:59 39.94 39.94 39.88 39.88 15.4K
12:00 39.89 39.96 39.89 39.96 9.7K
12:01 39.96 39.99 39.96 39.99 2.9K
12:02 39.97 39.98 39.97 39.98 6.5K
12:03 39.98 39.98 39.98 39.98 6.3K
12:04 39.98 40.03 39.98 40.02 14.6K
12:05 40.04 40.06 40.04 40.06 4.6K
12:06 40.16 40.19 40.14 40.14 5.9K
12:07 40.13 40.20 40.13 40.17 6.9K
12:08 40.15 40.15 40.08 40.08 5.1K
12:09 40.09 40.09 40.07 40.07 5.1K
12:10 40.05 40.07 40.04 40.04 2.4K
12:11 40.04 40.07 40.04 40.07 2.7K
12:12 40.07 40.08 40.06 40.08 5.9K
12:14 40.07 40.09 40.07 40.09 8.2K
12:15 40.08 40.08 40.08 40.08 4.4K
12:16 40.10 40.10 40.10 40.10 4.6K
12:17 40.13 40.16 40.13 40.15 5.9K
12:18 40.13 40.14 40.13 40.14 0.9K
12:19 40.14 40.14 40.12 40.12 4.5K
12:20 40.11 40.11 40.10 40.10 1.9K
12:21 40.09 40.09 40.06 40.06 3.2K
12:22 40.06 40.06 40.06 40.06 4.2K
12:23 40.06 40.06 40.06 40.06 6.2K
12:24 40.07 40.23 40.07 40.23 16.7K
12:25 40.23 40.23 40.19 40.19 3.8K
12:26 40.18 40.21 40.18 40.21 3.0K
12:27 40.18 40.22 40.18 40.22 3.0K
12:28 40.23 40.26 40.23 40.26 4.9K
12:29 40.24 40.24 40.22 40.23 6.3K
12:30 40.23 40.26 40.20 40.24 5.4K
12:31 40.21 40.21 40.20 40.20 1.7K
12:32 40.18 40.21 40.18 40.17 4.0K
12:33 40.16 40.21 40.16 40.21 2.8K
12:34 40.21 40.23 40.19 40.19 3.6K
12:35 40.22 40.26 40.21 40.26 5.8K
12:36 40.25 40.28 40.25 40.27 6.7K
12:37 40.28 40.32 40.26 40.29 33.4K
12:38 40.34 40.34 40.30 40.33 11.0K
12:39 40.33 40.37 40.33 40.37 13.3K
12:40 40.37 40.37 40.29 40.32 12.9K
12:41 40.32 40.32 40.32 40.32 3.1K
12:42 40.35 40.35 40.32 40.32 39.4K
12:43 40.30 40.33 40.30 40.33 9.0K
12:44 40.33 40.34 40.33 40.34 2.0K
12:45 40.35 40.35 40.32 40.32 6.8K
12:46 40.32 40.33 40.30 40.30 6.9K
12:47 40.30 40.30 40.28 40.29 1.5K
12:48 40.30 40.30 40.24 40.24 9.8K
12:49 40.26 40.31 40.25 40.29 17.0K
12:50 40.27 40.28 40.26 40.28 6.5K
12:51 40.29 40.33 40.29 40.31 8.6K
12:52 40.32 40.32 40.31 40.31 5.0K
12:53 40.30 40.31 40.30 40.31 2.5K
12:54 40.32 40.32 40.30 40.31 7.5K
12:55 40.32 40.32 40.27 40.28 7.9K
12:56 40.27 40.31 40.27 40.31 5.7K
12:57 40.27 40.29 40.27 40.28 4.2K
12:59 40.26 40.32 40.26 40.32 5.3K
13:00 40.29 40.30 40.29 40.30 4.9K
13:01 40.29 40.29 40.29 40.29 2.2K
13:02 40.27 40.27 40.27 40.27 0.6K
13:03 40.25 40.30 40.25 40.29 8.2K
13:04 40.28 40.28 40.27 40.27 2.5K
13:05 40.23 40.24 40.23 40.24 0.4K
13:06 40.25 40.25 40.25 40.24 7.8K
13:07 40.24 40.24 40.24 40.24 3.5K
13:08 40.25 40.25 40.22 40.22 3.2K
13:09 40.21 40.21 40.14 40.14 4.2K
13:10 40.09 40.10 40.07 40.10 4.9K
13:11 40.10 40.10 40.10 40.10 2.0K
13:13 40.10 40.10 40.10 40.10 0.4K
13:14 40.07 40.08 40.03 40.03 8.2K
13:15 40.04 40.08 40.03 40.08 11.8K
13:16 40.07 40.09 40.04 40.09 10.1K
13:17 40.11 40.13 40.11 40.13 1.7K
13:18 40.10 40.10 40.10 40.10 1.1K
13:19 40.08 40.10 40.08 40.10 0.9K
13:20 40.13 40.13 40.10 40.11 7.6K
13:21 40.12 40.12 40.12 40.12 2.3K
13:22 40.12 40.12 40.10 40.11 2.5K
13:23 40.13 40.13 40.13 40.13 4.9K
13:24 40.14 40.14 40.14 40.14 4.9K
13:25 40.15 40.15 40.06 40.06 6.1K
13:26 40.12 40.13 40.12 40.13 5.3K
13:27 40.10 40.10 40.09 40.10 5.7K
13:28 40.10 40.10 40.06 40.06 2.5K
13:29 40.02 40.03 40.01 40.01 7.3K
13:30 40.01 40.01 40.00 40.00 5.5K
13:31 40.02 40.03 40.02 40.02 7.1K
13:32 40.01 40.01 39.96 39.96 3.5K
13:33 39.95 39.95 39.95 39.95 1.4K
13:34 39.94 39.95 39.94 39.95 6.7K
13:35 39.95 39.95 39.95 39.95 4.5K
13:36 39.89 39.89 39.89 39.89 1.9K
13:37 39.89 39.89 39.89 39.89 0.7K
13:38 39.89 39.89 39.89 39.89 0.3K
13:39 39.89 39.90 39.81 39.81 7.3K
13:40 39.81 39.81 39.79 39.79 2.0K
13:41 39.81 39.82 39.81 39.82 3.9K
13:42 39.82 39.83 39.82 39.83 1.5K
13:43 39.83 39.83 39.81 39.82 1.4K
13:44 39.83 39.85 39.83 39.85 3.2K
13:45 39.85 39.85 39.75 39.75 8.0K
13:46 39.75 39.79 39.75 39.78 3.2K
13:47 39.79 39.79 39.79 39.78 4.1K
13:48 39.80 39.87 39.77 39.85 9.8K
13:49 39.85 39.86 39.84 39.84 11.2K
13:50 39.83 39.86 39.82 39.82 3.8K
13:51 39.83 39.83 39.81 39.81 2.5K
13:52 39.80 39.80 39.78 39.78 2.2K
13:53 39.79 39.80 39.79 39.80 7.8K
13:54 39.80 39.86 39.79 39.86 8.3K
13:55 39.83 39.84 39.83 39.83 6.0K
13:56 39.80 39.80 39.73 39.73 7.0K
13:57 39.75 39.77 39.75 39.77 2.4K
13:58 39.79 39.79 39.79 39.78 3.0K
13:59 39.77 39.82 39.77 39.82 7.2K
14:00 39.79 39.85 39.79 39.85 11.3K
14:01 39.88 39.90 39.88 39.89 7.0K
14:02 39.91 39.91 39.89 39.90 4.9K
14:03 39.93 39.93 39.93 39.92 3.6K
14:04 39.98 39.98 39.98 39.98 7.8K
14:05 39.99 40.02 39.99 40.02 4.2K
14:06 40.02 40.02 40.00 40.00 21.5K
14:07 40.01 40.01 39.99 39.99 21.9K
14:08 40.03 40.04 40.03 40.03 16.1K
14:09 40.03 40.03 40.03 40.03 0.8K
14:10 40.03 40.03 40.02 40.02 2.9K
14:11 39.99 39.99 39.90 39.92 11.3K
14:12 39.98 40.00 39.98 40.00 7.9K
14:13 40.00 40.00 40.00 40.00 3.3K
14:14 40.00 40.04 40.00 40.04 5.1K
14:15 40.03 40.06 40.03 40.06 12.9K
14:16 40.06 40.06 40.06 40.06 2.1K
14:17 40.04 40.08 40.04 40.06 12.0K
14:18 40.07 40.10 40.07 40.10 7.4K
14:19 40.08 40.08 40.03 40.03 3.2K
14:20 40.01 40.05 40.01 40.05 8.3K
14:22 40.01 40.02 39.97 40.02 7.8K
14:23 40.04 40.05 40.01 40.01 7.0K
14:24 40.01 40.03 40.01 40.03 4.1K
14:25 40.03 40.03 40.03 40.03 1.2K
14:26 40.03 40.06 40.02 40.06 13.4K
14:27 40.05 40.05 40.04 40.04 1.7K
14:28 40.05 40.06 40.05 40.06 5.7K
14:29 40.06 40.06 40.05 40.05 4.8K
14:30 40.05 40.07 40.04 40.07 11.4K
14:31 40.08 40.08 40.07 40.08 4.9K
14:32 40.07 40.08 40.07 40.08 6.2K
14:33 40.08 40.09 40.07 40.08 7.5K
14:34 40.09 40.09 40.07 40.08 33.5K
14:35 40.09 40.09 40.02 40.04 22.8K
14:36 40.05 40.07 40.04 40.07 8.5K
14:37 40.07 40.07 40.01 40.03 12.6K
14:38 40.04 40.06 40.04 40.06 8.0K
14:39 40.06 40.08 40.06 40.08 1.3K
14:40 40.08 40.08 40.03 40.04 18.0K
14:41 40.04 40.04 39.99 40.00 14.9K
14:42 40.00 40.00 40.00 40.00 1.2K
14:43 40.01 40.02 40.01 40.01 8.5K
14:44 40.01 40.07 40.01 40.06 12.4K
14:45 40.06 40.08 40.06 40.08 3.3K
14:46 40.08 40.09 40.03 40.03 15.3K
14:47 40.06 40.06 40.01 40.03 5.1K
14:48 40.02 40.02 40.02 40.02 3.1K
14:49 40.04 40.06 40.04 40.06 6.3K
14:50 40.06 40.06 40.01 40.01 4.3K
14:51 40.02 40.05 40.02 40.05 11.9K
14:52 40.04 40.04 40.03 40.04 5.2K
14:53 40.03 40.07 40.03 40.07 10.6K
14:54 40.05 40.05 40.03 40.03 6.7K
14:55 40.03 40.03 39.99 40.00 6.9K
14:56 40.00 40.00 40.00 40.00 11.9K
14:57 40.00 40.00 40.00 39.99 5.0K
14:58 40.00 40.00 39.98 39.98 18.7K
14:59 39.98 40.00 39.98 40.00 8.0K
15:00 39.99 40.02 39.99 40.02 11.6K
15:01 40.02 40.02 39.98 40.00 13.2K
15:02 39.97 40.00 39.97 40.00 6.2K
15:03 40.00 40.01 40.00 40.01 5.6K
15:04 40.01 40.01 40.00 40.01 7.5K
15:05 39.99 40.01 39.99 40.00 7.2K
15:06 40.00 40.01 39.98 39.99 94.5K
15:07 39.99 40.00 39.99 39.99 8.9K
15:08 40.00 40.00 39.98 39.98 8.1K
15:09 39.98 39.98 39.95 39.96 3.2K
15:10 39.96 40.00 39.95 39.97 17.8K
15:11 39.98 39.98 39.96 39.96 4.7K
15:12 39.95 39.99 39.95 39.99 16.7K
15:13 39.99 40.00 39.99 39.99 6.5K
15:14 40.00 40.00 40.00 39.99 17.8K
15:15 40.00 40.01 39.99 40.00 15.0K
15:16 40.00 40.01 40.00 40.01 11.6K
15:17 40.01 40.03 40.01 40.03 20.4K
15:18 40.03 40.03 40.02 40.02 6.1K
15:19 40.03 40.06 40.03 40.04 10.2K
15:20 40.04 40.08 40.04 40.07 14.6K
15:21 40.06 40.07 40.05 40.05 15.0K
15:22 40.03 40.08 40.03 40.07 12.5K
15:23 40.06 40.06 40.05 40.06 8.9K
15:24 40.06 40.06 40.01 40.02 11.0K
15:25 40.02 40.03 40.01 40.02 25.2K
15:26 40.01 40.13 40.01 40.12 24.1K
15:27 40.11 40.13 40.11 40.13 4.2K
15:28 40.12 40.12 40.08 40.09 3.5K
15:29 40.08 40.10 40.07 40.10 6.4K
15:30 40.10 40.12 40.10 40.11 11.8K
15:31 40.11 40.11 40.09 40.09 7.5K
15:32 40.08 40.08 40.07 40.07 5.4K
15:33 40.07 40.08 40.05 40.05 9.2K
15:34 40.07 40.08 40.04 40.08 12.0K
15:35 40.09 40.09 40.07 40.07 9.7K
15:36 40.05 40.10 40.05 40.10 15.2K
15:37 40.10 40.10 40.10 40.10 4.5K
15:38 40.10 40.13 40.10 40.12 5.4K
15:39 40.12 40.17 40.12 40.17 12.1K
15:40 40.17 40.21 40.13 40.20 34.6K
15:41 40.19 40.19 40.16 40.19 27.2K
15:42 40.19 40.19 40.16 40.16 7.2K
15:43 40.17 40.19 40.15 40.16 26.2K
15:44 40.15 40.15 40.14 40.14 12.6K
15:45 40.20 40.24 40.18 40.24 30.6K
15:46 40.25 40.25 40.20 40.24 30.0K
15:47 40.24 40.25 40.22 40.22 12.4K
15:48 40.22 40.24 40.21 40.25 12.8K
15:49 40.24 40.24 40.24 40.24 11.6K
15:50 40.24 40.25 40.19 40.19 25.0K
15:51 40.21 40.22 40.20 40.20 21.6K
15:52 40.21 40.22 40.20 40.22 64.9K
15:53 40.22 40.22 40.19 40.21 20.0K
15:54 40.21 40.24 40.21 40.21 46.4K
15:55 40.22 40.27 40.22 40.27 28.4K
15:56 40.28 40.37 40.28 40.37 77.0K
15:57 40.39 40.45 40.39 40.45 70.2K
15:58 40.46 40.48 40.46 40.48 75.6K
15:59 40.49 40.52 40.40 40.41 568.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles