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 39.73 39.79 39.58 39.78 28.9K
09:31 39.61 39.78 39.61 39.77 2.6K
09:32 39.77 40.31 39.77 40.31 6.3K
09:33 40.13 40.31 40.02 40.02 2.1K
09:34 40.30 40.30 40.01 40.04 7.3K
09:35 40.03 40.03 39.84 39.84 3.8K
09:36 40.03 40.03 39.88 39.91 14.0K
09:37 39.91 39.91 39.78 39.91 1.4K
09:38 40.05 40.05 39.79 39.91 2.3K
09:39 39.90 39.90 39.89 39.89 1.9K
09:40 39.90 39.90 39.67 39.67 7.2K
09:41 39.68 39.73 39.67 39.67 8.9K
09:42 39.73 39.73 39.55 39.55 13.1K
09:43 39.51 39.51 39.49 39.49 28.8K
09:44 39.49 39.52 39.49 39.51 17.6K
09:45 39.51 39.62 39.51 39.62 8.9K
09:46 39.46 39.46 39.45 39.45 1.8K
09:47 39.51 39.51 39.48 39.49 7.6K
09:48 39.51 39.51 39.32 39.40 7.2K
09:49 39.40 39.40 39.35 39.38 4.2K
09:50 39.40 39.49 39.40 39.49 6.8K
09:51 39.47 39.48 39.47 39.48 10.0K
09:52 39.45 39.47 39.44 39.47 9.4K
09:53 39.47 39.47 39.44 39.44 6.8K
09:54 39.44 39.47 39.43 39.47 5.3K
09:55 39.43 39.44 39.40 39.41 1.9K
09:56 39.43 39.44 39.43 39.44 2.7K
09:57 39.40 39.44 39.40 39.40 2.6K
09:58 39.43 39.43 39.43 39.42 1.7K
09:59 39.46 39.50 39.46 39.49 9.4K
10:00 39.49 39.55 39.49 39.53 8.1K
10:01 39.57 39.68 39.53 39.68 9.1K
10:02 39.69 39.71 39.64 39.71 19.2K
10:03 39.71 39.71 39.57 39.63 15.0K
10:04 39.64 39.65 39.63 39.63 8.0K
10:05 39.60 39.67 39.60 39.67 18.2K
10:06 39.66 39.66 39.60 39.65 12.4K
10:07 39.66 39.67 39.64 39.64 3.1K
10:08 39.67 39.68 39.63 39.63 1.4K
10:09 39.66 39.66 39.61 39.65 2.1K
10:10 39.70 39.71 39.68 39.68 3.7K
10:11 39.67 39.67 39.65 39.67 2.3K
10:12 39.69 39.69 39.48 39.48 37.3K
10:13 39.45 39.47 39.45 39.45 3.1K
10:14 39.48 39.48 39.46 39.46 0.3K
10:15 39.46 39.46 39.39 39.39 6.3K
10:16 39.40 39.45 39.40 39.41 3.2K
10:17 39.40 39.41 39.40 39.41 7.5K
10:18 39.42 39.47 39.42 39.47 4.7K
10:19 39.47 39.47 39.41 39.42 14.3K
10:20 39.41 39.41 39.41 39.41 3.3K
10:21 39.40 39.41 39.34 39.34 18.1K
10:22 39.33 39.37 39.33 39.37 7.2K
10:23 39.34 39.34 39.30 39.30 3.3K
10:24 39.33 39.35 39.33 39.35 1.4K
10:25 39.32 39.32 39.28 39.28 13.7K
10:26 39.29 39.31 39.29 39.31 6.5K
10:27 39.31 39.31 39.31 39.31 1.5K
10:28 39.25 39.25 39.23 39.23 8.6K
10:29 39.27 39.27 39.25 39.26 2.7K
10:30 39.23 39.28 39.16 39.16 21.9K
10:31 39.18 39.28 39.18 39.26 8.7K
10:32 39.24 39.26 39.22 39.25 3.9K
10:33 39.25 39.28 39.24 39.28 4.1K
10:34 39.28 39.28 39.26 39.28 2.1K
10:35 39.25 39.25 39.25 39.24 1.3K
10:36 39.27 39.27 39.23 39.23 7.8K
10:37 39.23 39.29 39.23 39.29 6.9K
10:38 39.29 39.42 39.29 39.42 27.7K
10:39 39.49 39.54 39.49 39.52 5.3K
10:40 39.52 39.54 39.48 39.48 21.3K
10:41 39.47 39.53 39.47 39.53 9.9K
10:42 39.51 39.51 39.51 39.51 5.1K
10:44 39.58 39.60 39.56 39.60 4.2K
10:45 39.57 39.68 39.57 39.68 5.2K
10:46 39.71 39.71 39.68 39.68 0.9K
10:47 39.69 39.70 39.67 39.67 5.0K
10:48 39.68 39.68 39.68 39.67 0.7K
10:49 39.66 39.72 39.66 39.72 7.5K
10:50 39.67 39.67 39.64 39.64 4.3K
10:51 39.63 39.63 39.60 39.60 2.7K
10:52 39.62 39.62 39.62 39.62 2.7K
10:53 39.58 39.58 39.55 39.55 4.1K
10:54 39.56 39.58 39.52 39.53 17.4K
10:56 39.49 39.52 39.47 39.47 11.0K
10:57 39.53 39.54 39.53 39.54 1.9K
10:58 39.47 39.50 39.47 39.49 5.4K
11:00 39.49 39.50 39.49 39.49 3.0K
11:01 39.52 39.52 39.41 39.41 9.9K
11:02 39.41 39.43 39.36 39.39 7.6K
11:03 39.40 39.42 39.40 39.42 3.9K
11:04 39.43 39.43 39.43 39.43 1.1K
11:05 39.39 39.39 39.39 39.39 0.4K
11:06 39.39 39.41 39.39 39.40 3.5K
11:07 39.40 39.42 39.40 39.42 1.8K
11:08 39.42 39.42 39.40 39.41 4.1K
11:09 39.42 39.42 39.40 39.40 37.1K
11:10 39.40 39.46 39.36 39.44 13.7K
11:11 39.42 39.42 39.39 39.39 0.7K
11:13 39.44 39.47 39.42 39.47 5.2K
11:14 39.49 39.49 39.49 39.49 0.7K
11:15 39.49 39.50 39.49 39.50 6.7K
11:16 39.50 39.50 39.50 39.50 0.3K
11:17 39.51 39.54 39.51 39.54 3.4K
11:18 39.54 39.55 39.50 39.52 6.8K
11:19 39.53 39.53 39.53 39.53 0.4K
11:20 39.47 39.49 39.45 39.47 8.8K
11:21 39.46 39.46 39.43 39.43 2.1K
11:22 39.42 39.44 39.42 39.44 5.8K
11:23 39.44 39.44 39.44 39.44 1.5K
11:24 39.42 39.44 39.42 39.44 3.1K
11:25 39.42 39.42 39.40 39.40 6.6K
11:26 39.37 39.37 39.35 39.35 3.2K
11:27 39.34 39.34 39.34 39.34 1.4K
11:28 39.35 39.42 39.33 39.40 5.7K
11:29 39.40 39.40 39.38 39.39 2.0K
11:30 39.40 39.42 39.39 39.42 3.0K
11:31 39.42 39.42 39.42 39.42 3.8K
11:32 39.50 39.50 39.50 39.50 0.7K
11:33 39.53 39.56 39.49 39.49 3.6K
11:34 39.49 39.50 39.48 39.48 2.7K
11:35 39.29 39.35 39.28 39.35 42.5K
11:36 39.35 39.36 39.31 39.33 12.1K
11:37 39.38 39.40 39.38 39.40 2.1K
11:38 39.37 39.39 39.34 39.34 7.0K
11:39 39.34 39.34 39.25 39.28 21.9K
11:40 39.27 39.27 39.20 39.24 16.6K
11:41 39.29 39.29 39.28 39.28 3.6K
11:42 39.30 39.31 39.30 39.31 2.0K
11:43 39.29 39.30 39.26 39.26 8.3K
11:44 39.27 39.28 39.26 39.28 4.9K
11:45 39.26 39.26 39.18 39.25 33.5K
11:46 39.27 39.32 39.27 39.32 3.1K
11:47 39.35 39.38 39.35 39.38 1.4K
11:48 39.38 39.38 39.38 39.38 4.3K
11:49 39.40 39.40 39.38 39.39 3.3K
11:50 39.34 39.35 39.34 39.35 15.3K
11:51 39.35 39.35 39.31 39.31 4.1K
11:52 39.32 39.37 39.32 39.37 7.3K
11:53 39.37 39.42 39.36 39.42 11.0K
11:54 39.39 39.41 39.38 39.38 4.7K
11:55 39.37 39.37 39.31 39.34 3.9K
11:56 39.36 39.38 39.36 39.38 1.8K
11:57 39.38 39.38 39.38 39.38 2.7K
11:58 39.39 39.41 39.39 39.41 1.8K
11:59 39.42 39.43 39.42 39.42 3.1K
12:00 39.42 39.42 39.42 39.42 0.6K
12:01 39.46 39.47 39.44 39.44 6.1K
12:03 39.46 39.46 39.46 39.46 2.3K
12:04 39.46 39.47 39.46 39.47 3.3K
12:05 39.43 39.45 39.42 39.45 4.3K
12:06 39.44 39.45 39.44 39.44 1.5K
12:07 39.46 39.46 39.46 39.46 4.3K
12:08 39.44 39.44 39.43 39.43 2.7K
12:09 39.43 39.45 39.43 39.45 5.4K
12:10 39.46 39.46 39.46 39.46 3.8K
12:11 39.46 39.47 39.46 39.47 1.5K
12:12 39.46 39.48 39.46 39.48 2.9K
12:13 39.46 39.46 39.46 39.46 1.9K
12:14 39.49 39.50 39.43 39.43 20.4K
12:15 39.44 39.49 39.44 39.49 7.4K
12:16 39.49 39.49 39.49 39.49 1.5K
12:17 39.52 39.52 39.38 39.42 58.7K
12:18 39.43 39.43 39.39 39.39 7.8K
12:19 39.41 39.42 39.33 39.33 27.8K
12:20 39.34 39.34 39.29 39.33 40.8K
12:21 39.31 39.38 39.30 39.38 5.3K
12:22 39.37 39.42 39.36 39.42 3.9K
12:23 39.39 39.39 39.37 39.38 3.5K
12:24 39.37 39.37 39.35 39.36 7.9K
12:25 39.36 39.36 39.33 39.34 3.3K
12:26 39.34 39.34 39.33 39.33 2.0K
12:27 39.27 39.27 39.27 39.27 2.0K
12:28 39.25 39.25 39.23 39.23 3.3K
12:29 39.22 39.29 39.22 39.29 4.5K
12:30 39.29 39.30 39.29 39.29 2.6K
12:31 39.29 39.30 39.26 39.30 4.9K
12:33 39.28 39.29 39.28 39.28 3.1K
12:34 39.28 39.29 39.28 39.29 3.1K
12:35 39.28 39.29 39.27 39.28 3.3K
12:36 39.26 39.26 39.26 39.26 2.0K
12:37 39.25 39.27 39.25 39.27 3.7K
12:38 39.28 39.30 39.28 39.30 6.1K
12:41 39.28 39.28 39.27 39.28 3.6K
12:42 39.27 39.27 39.26 39.26 1.1K
12:43 39.29 39.31 39.29 39.31 3.3K
12:44 39.31 39.31 39.29 39.29 3.1K
12:45 39.29 39.29 39.29 39.29 3.4K
12:47 39.30 39.32 39.30 39.32 4.0K
12:48 39.33 39.33 39.33 39.33 1.2K
12:49 39.36 39.38 39.36 39.38 6.2K
12:51 39.37 39.37 39.37 39.37 2.5K
12:52 39.40 39.40 39.40 39.40 2.8K
12:53 39.44 39.44 39.44 39.44 0.6K
12:54 39.45 39.45 39.45 39.45 2.1K
12:55 39.42 39.42 39.41 39.41 1.2K
12:56 39.44 39.44 39.44 39.44 2.9K
12:58 39.46 39.46 39.46 39.46 1.4K
12:59 39.46 39.46 39.41 39.41 2.4K
13:00 39.40 39.40 39.37 39.38 3.1K
13:01 39.37 39.37 39.37 39.37 1.3K
13:02 39.33 39.33 39.31 39.33 6.3K
13:03 39.34 39.35 39.30 39.31 17.3K
13:04 39.31 39.31 39.31 39.31 3.3K
13:05 39.27 39.28 39.26 39.26 2.4K
13:06 39.28 39.28 39.24 39.27 8.1K
13:07 39.27 39.28 39.27 39.28 10.0K
13:08 39.28 39.29 39.24 39.24 35.2K
13:09 39.24 39.24 39.20 39.24 22.4K
13:10 39.25 39.28 39.25 39.28 6.9K
13:11 39.30 39.31 39.30 39.31 2.4K
13:12 39.32 39.32 39.30 39.30 3.3K
13:13 39.30 39.33 39.30 39.33 8.9K
13:14 39.33 39.33 39.33 39.33 2.0K
13:15 39.33 39.34 39.33 39.34 2.4K
13:16 39.35 39.35 39.32 39.34 3.0K
13:17 39.33 39.35 39.33 39.35 25.4K
13:18 39.35 39.35 39.32 39.32 2.8K
13:19 39.33 39.33 39.33 39.33 2.9K
13:20 39.31 39.32 39.29 39.32 12.5K
13:21 39.32 39.32 39.32 39.32 1.1K
13:23 39.32 39.32 39.31 39.31 1.4K
13:24 39.31 39.33 39.31 39.33 7.7K
13:25 39.34 39.35 39.34 39.35 8.4K
13:27 39.32 39.33 39.31 39.33 11.2K
13:28 39.32 39.33 39.32 39.33 7.2K
13:29 39.35 39.35 39.35 39.35 3.9K
13:30 39.35 39.35 39.35 39.35 1.1K
13:31 39.35 39.35 39.35 39.35 1.4K
13:32 39.35 39.38 39.35 39.38 8.4K
13:33 39.38 39.38 39.37 39.37 2.6K
13:34 39.38 39.38 39.38 39.38 3.2K
13:35 39.38 39.38 39.38 39.38 5.8K
13:36 39.37 39.39 39.37 39.38 8.5K
13:37 39.39 39.39 39.39 39.39 2.7K
13:38 39.39 39.39 39.39 39.39 4.2K
13:39 39.40 39.40 39.40 39.40 2.1K
13:40 39.40 39.40 39.38 39.38 3.2K
13:41 39.38 39.40 39.38 39.40 13.7K
13:43 39.40 39.41 39.40 39.40 8.3K
13:44 39.40 39.45 39.39 39.45 13.6K
13:45 39.45 39.45 39.44 39.44 2.0K
13:46 39.44 39.44 39.44 39.44 0.1K
13:47 39.41 39.41 39.37 39.37 9.9K
13:48 39.37 39.37 39.35 39.35 4.9K
13:49 39.35 39.37 39.35 39.36 6.3K
13:50 39.35 39.36 39.35 39.35 9.9K
13:51 39.34 39.34 39.30 39.32 7.2K
13:52 39.33 39.33 39.31 39.31 4.9K
13:53 39.33 39.41 39.33 39.41 11.4K
13:54 39.41 39.43 39.41 39.43 4.2K
13:55 39.44 39.44 39.44 39.44 3.2K
13:56 39.41 39.41 39.39 39.39 1.5K
13:57 39.39 39.40 39.38 39.38 2.9K
13:58 39.38 39.39 39.34 39.39 9.4K
13:59 39.39 39.40 39.39 39.40 2.0K
14:00 39.39 39.41 39.39 39.41 4.5K
14:01 39.42 39.42 39.42 39.42 1.8K
14:02 39.43 39.43 39.43 39.43 2.4K
14:03 39.43 39.43 39.43 39.43 2.7K
14:04 39.44 39.46 39.44 39.45 7.8K
14:05 39.44 39.44 39.43 39.42 1.9K
14:06 39.41 39.41 39.39 39.39 6.0K
14:07 39.38 39.40 39.38 39.40 6.0K
14:08 39.38 39.38 39.38 39.38 1.5K
14:09 39.37 39.38 39.36 39.38 1.9K
14:10 39.37 39.39 39.37 39.39 9.8K
14:11 39.37 39.37 39.37 39.37 1.2K
14:12 39.35 39.35 39.33 39.35 8.8K
14:13 39.34 39.34 39.33 39.33 4.2K
14:14 39.32 39.32 39.32 39.32 4.1K
14:15 39.26 39.26 39.25 39.26 1.2K
14:16 39.25 39.26 39.24 39.26 4.2K
14:17 39.26 39.27 39.26 39.27 5.8K
14:18 39.27 39.27 39.27 39.27 1.6K
14:19 39.27 39.29 39.27 39.28 2.3K
14:20 39.28 39.29 39.28 39.28 4.8K
14:21 39.29 39.29 39.29 39.29 6.7K
14:22 39.32 39.33 39.31 39.31 7.7K
14:23 39.29 39.33 39.29 39.33 5.8K
14:25 39.34 39.34 39.31 39.31 3.0K
14:26 39.31 39.32 39.31 39.32 3.2K
14:27 39.32 39.33 39.31 39.33 6.7K
14:28 39.32 39.32 39.31 39.32 4.8K
14:29 39.32 39.32 39.31 39.31 2.9K
14:30 39.31 39.35 39.31 39.35 9.4K
14:31 39.37 39.37 39.37 39.37 0.6K
14:32 39.38 39.40 39.38 39.40 5.3K
14:33 39.40 39.45 39.40 39.45 7.5K
14:34 39.45 39.46 39.45 39.46 10.5K
14:35 39.46 39.46 39.46 39.46 0.1K
14:36 39.45 39.48 39.45 39.48 5.9K
14:37 39.50 39.50 39.47 39.47 3.6K
14:38 39.48 39.48 39.48 39.48 1.1K
14:39 39.48 39.48 39.48 39.48 4.6K
14:40 39.48 39.49 39.48 39.49 3.7K
14:41 39.50 39.60 39.50 39.54 78.3K
14:42 39.50 39.51 39.44 39.44 43.8K
14:43 39.45 39.46 39.45 39.46 3.9K
14:44 39.46 39.46 39.45 39.46 8.9K
14:45 39.45 39.46 39.45 39.46 2.3K
14:46 39.46 39.46 39.45 39.45 5.8K
14:47 39.44 39.45 39.44 39.44 7.1K
14:48 39.44 39.45 39.44 39.45 1.8K
14:49 39.45 39.46 39.44 39.46 3.7K
14:50 39.45 39.46 39.43 39.46 9.2K
14:51 39.46 39.46 39.42 39.42 3.0K
14:52 39.42 39.42 39.38 39.40 6.3K
14:53 39.41 39.44 39.41 39.43 6.7K
14:54 39.43 39.46 39.42 39.42 17.8K
14:55 39.46 39.46 39.46 39.46 5.9K
14:56 39.46 39.46 39.45 39.45 4.7K
14:57 39.45 39.46 39.45 39.46 5.9K
14:58 39.46 39.49 39.46 39.46 8.0K
14:59 39.46 39.46 39.46 39.46 1.1K
15:00 39.45 39.46 39.45 39.46 4.2K
15:01 39.46 39.46 39.45 39.46 5.9K
15:02 39.47 39.49 39.46 39.46 8.9K
15:03 39.47 39.47 39.45 39.45 1.8K
15:04 39.44 39.45 39.43 39.43 12.5K
15:05 39.44 39.44 39.41 39.41 9.9K
15:06 39.42 39.45 39.41 39.45 6.9K
15:07 39.45 39.48 39.45 39.48 7.3K
15:08 39.49 39.49 39.46 39.46 5.1K
15:09 39.46 39.46 39.42 39.42 5.8K
15:10 39.41 39.41 39.36 39.36 7.7K
15:11 39.37 39.37 39.33 39.33 4.4K
15:12 39.33 39.36 39.33 39.36 7.9K
15:13 39.36 39.36 39.34 39.35 10.4K
15:14 39.36 39.39 39.36 39.39 8.6K
15:15 39.39 39.40 39.38 39.38 7.3K
15:16 39.38 39.39 39.37 39.39 21.2K
15:17 39.39 39.39 39.36 39.35 20.3K
15:18 39.35 39.36 39.35 39.36 11.6K
15:19 39.36 39.41 39.35 39.41 11.7K
15:20 39.41 39.42 39.40 39.42 16.3K
15:21 39.43 39.45 39.43 39.45 3.6K
15:22 39.43 39.43 39.34 39.35 11.9K
15:23 39.41 39.47 39.41 39.45 13.2K
15:24 39.51 39.56 39.51 39.56 4.3K
15:25 39.52 39.52 39.50 39.49 11.2K
15:26 39.48 39.48 39.47 39.47 3.5K
15:27 39.47 39.48 39.46 39.46 21.6K
15:28 39.47 39.47 39.45 39.45 14.9K
15:29 39.45 39.48 39.44 39.46 12.3K
15:30 39.49 39.49 39.46 39.46 6.1K
15:31 39.46 39.47 39.45 39.47 10.7K
15:32 39.47 39.47 39.45 39.45 3.2K
15:33 39.45 39.50 39.45 39.49 7.5K
15:34 39.50 39.50 39.46 39.48 12.2K
15:35 39.48 39.49 39.47 39.47 6.6K
15:36 39.47 39.50 39.47 39.49 8.0K
15:37 39.49 39.49 39.48 39.49 6.0K
15:38 39.51 39.51 39.49 39.49 7.2K
15:39 39.55 39.57 39.55 39.57 9.7K
15:40 39.59 39.59 39.54 39.55 13.1K
15:41 39.56 39.60 39.55 39.55 10.0K
15:42 39.55 39.57 39.55 39.56 5.6K
15:43 39.55 39.57 39.55 39.57 5.6K
15:44 39.57 39.58 39.54 39.53 12.2K
15:45 39.53 39.53 39.48 39.49 16.0K
15:46 39.48 39.49 39.45 39.48 17.8K
15:47 39.49 39.52 39.49 39.52 14.9K
15:48 39.52 39.52 39.50 39.52 12.4K
15:49 39.52 39.53 39.51 39.51 10.0K
15:50 39.49 39.49 39.46 39.47 19.8K
15:51 39.47 39.48 39.44 39.45 22.6K
15:52 39.45 39.57 39.45 39.56 27.1K
15:53 39.56 39.56 39.46 39.47 39.7K
15:54 39.48 39.52 39.48 39.51 46.9K
15:55 39.50 39.51 39.49 39.49 35.5K
15:56 39.50 39.50 39.47 39.50 56.0K
15:57 39.50 39.53 39.50 39.53 42.8K
15:58 39.53 39.53 39.47 39.47 82.8K
15:59 39.45 39.48 39.41 39.48 382.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles