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 49.32 49.32 49.12 49.12 77.7K
09:31 49.10 49.19 48.86 49.17 32.9K
09:32 49.41 49.47 49.23 49.36 26.6K
09:33 49.36 49.45 49.10 49.12 13.8K
09:34 49.10 49.10 48.83 48.95 11.8K
09:35 48.93 49.08 48.82 48.82 29.4K
09:36 48.70 48.82 48.57 48.82 53.8K
09:37 48.83 48.90 48.71 48.83 11.2K
09:38 48.83 48.83 48.62 48.62 8.0K
09:39 48.62 48.74 48.50 48.73 17.6K
09:40 48.80 49.25 48.77 49.17 23.0K
09:41 49.22 49.65 49.22 49.56 37.9K
09:42 49.60 49.84 49.49 49.49 21.6K
09:43 49.49 49.51 49.21 49.28 15.0K
09:44 49.24 49.24 49.08 49.15 14.6K
09:45 49.12 49.15 48.87 48.91 18.4K
09:46 48.95 49.07 48.93 49.07 20.8K
09:47 49.07 49.07 48.94 48.94 3.7K
09:48 48.92 48.92 48.66 48.78 7.6K
09:49 48.74 48.77 48.63 48.77 14.1K
09:50 48.84 48.84 48.73 48.77 9.8K
09:51 48.72 48.75 48.36 48.36 23.3K
09:52 48.34 48.42 48.34 48.40 15.3K
09:53 48.52 48.62 48.52 48.56 17.4K
09:54 48.57 48.60 48.51 48.56 9.1K
09:55 48.52 48.62 48.51 48.51 7.3K
09:56 48.48 48.51 48.40 48.51 7.4K
09:57 48.47 48.48 48.43 48.45 8.4K
09:58 48.44 48.51 48.42 48.49 13.6K
09:59 48.46 48.63 48.46 48.49 14.3K
10:00 48.62 48.63 48.54 48.55 4.4K
10:01 48.55 48.55 48.36 48.36 21.1K
10:02 48.39 48.46 48.38 48.43 20.1K
10:03 48.43 48.43 48.28 48.32 14.0K
10:04 48.30 48.30 48.06 48.10 31.9K
10:05 48.02 48.11 48.02 48.04 25.6K
10:06 48.08 48.08 47.95 47.95 24.3K
10:07 47.94 48.19 47.94 48.15 23.5K
10:08 48.13 48.19 48.07 48.12 9.1K
10:09 48.12 48.12 47.99 47.99 13.0K
10:10 48.02 48.02 47.94 47.96 6.0K
10:11 47.98 48.00 47.82 47.82 15.4K
10:12 47.81 47.82 47.76 47.79 15.9K
10:13 47.77 47.77 47.72 47.76 14.9K
10:14 47.77 47.83 47.74 47.83 11.2K
10:15 47.81 47.84 47.74 47.74 14.2K
10:16 47.72 47.83 47.68 47.83 29.9K
10:17 47.85 47.93 47.82 47.90 17.1K
10:18 47.86 47.86 47.71 47.74 16.4K
10:19 47.69 47.76 47.68 47.74 10.8K
10:20 47.75 47.86 47.75 47.80 22.1K
10:21 47.87 47.87 47.80 47.80 11.1K
10:22 47.81 47.85 47.69 47.73 18.6K
10:23 47.72 47.96 47.72 47.93 8.7K
10:24 47.95 47.95 47.80 47.80 11.3K
10:25 47.74 47.76 47.65 47.68 12.2K
10:26 47.68 47.68 47.45 47.48 27.5K
10:27 47.49 47.65 47.49 47.54 37.3K
10:28 47.57 47.68 47.57 47.64 7.8K
10:29 47.62 47.73 47.62 47.73 7.5K
10:30 47.68 47.70 47.66 47.68 9.4K
10:31 47.64 47.65 47.56 47.63 6.6K
10:32 47.63 47.63 47.57 47.57 6.4K
10:33 47.60 47.68 47.60 47.65 6.1K
10:34 47.65 47.81 47.65 47.79 9.2K
10:35 47.79 47.97 47.79 47.92 36.2K
10:36 47.86 47.91 47.85 47.86 8.8K
10:37 47.93 47.93 47.87 47.87 8.1K
10:38 47.86 48.00 47.86 47.94 13.6K
10:39 47.94 47.95 47.91 47.92 4.5K
10:40 47.92 47.92 47.78 47.78 14.0K
10:41 47.78 47.81 47.77 47.77 8.8K
10:42 47.79 47.82 47.73 47.73 13.0K
10:43 47.73 47.73 47.67 47.69 6.3K
10:44 47.65 47.69 47.59 47.59 11.9K
10:45 47.59 47.68 47.59 47.67 11.2K
10:46 47.70 47.72 47.67 47.72 4.0K
10:47 47.74 47.74 47.61 47.65 11.0K
10:48 47.62 47.62 47.52 47.52 7.1K
10:49 47.51 47.55 47.45 47.51 12.3K
10:50 47.52 47.57 47.50 47.55 7.2K
10:51 47.53 47.60 47.53 47.55 9.2K
10:52 47.55 47.55 47.48 47.53 6.9K
10:53 47.54 47.61 47.48 47.61 12.9K
10:54 47.65 47.81 47.65 47.78 6.5K
10:55 47.77 47.84 47.75 47.84 11.0K
10:56 47.76 47.76 47.74 47.74 3.3K
10:57 47.75 47.76 47.71 47.74 8.6K
10:58 47.72 47.72 47.67 47.70 6.0K
10:59 47.67 47.67 47.62 47.67 14.4K
11:00 47.66 47.67 47.65 47.67 6.8K
11:01 47.66 47.66 47.60 47.60 13.1K
11:02 47.60 47.63 47.58 47.62 35.6K
11:03 47.63 47.63 47.54 47.56 6.0K
11:04 47.56 47.57 47.49 47.53 8.2K
11:05 47.50 47.54 47.50 47.54 6.5K
11:06 47.55 47.57 47.51 47.51 6.5K
11:07 47.49 47.52 47.46 47.50 12.1K
11:08 47.48 47.52 47.46 47.46 9.5K
11:09 47.46 47.53 47.44 47.52 11.3K
11:10 47.52 47.56 47.52 47.56 7.6K
11:11 47.56 47.57 47.45 47.45 11.2K
11:12 47.47 47.49 47.38 47.38 14.4K
11:13 47.39 47.41 47.36 47.38 11.9K
11:14 47.39 47.43 47.32 47.32 14.5K
11:15 47.33 47.37 47.33 47.37 4.1K
11:16 47.36 47.36 47.26 47.26 11.9K
11:17 47.25 47.35 47.25 47.35 13.4K
11:18 47.36 47.36 47.32 47.32 8.1K
11:19 47.35 47.36 47.35 47.36 6.2K
11:20 47.34 47.34 47.25 47.25 10.4K
11:21 47.25 47.25 47.11 47.11 44.8K
11:22 47.10 47.13 47.07 47.13 7.8K
11:23 47.12 47.12 47.09 47.09 3.2K
11:24 47.05 47.08 47.05 47.08 8.1K
11:25 47.05 47.08 47.03 47.06 9.8K
11:26 47.10 47.11 47.10 47.10 8.7K
11:27 47.09 47.18 47.09 47.11 25.3K
11:28 47.10 47.11 47.10 47.11 6.6K
11:29 47.09 47.11 47.09 47.11 13.3K
11:30 47.12 47.12 47.07 47.07 11.1K
11:31 47.07 47.07 47.04 47.06 20.6K
11:32 47.03 47.05 47.01 47.03 9.3K
11:33 47.03 47.03 47.00 47.02 21.3K
11:34 47.00 47.00 46.97 46.98 8.4K
11:35 46.99 47.00 46.94 46.96 13.5K
11:36 46.95 47.00 46.95 46.99 9.2K
11:37 47.01 47.04 47.01 47.03 10.8K
11:38 47.02 47.02 47.00 47.00 6.3K
11:39 46.99 47.02 46.99 47.00 11.3K
11:40 47.00 47.00 46.92 46.92 7.0K
11:41 46.92 46.95 46.91 46.94 7.7K
11:42 46.92 46.97 46.92 46.95 22.5K
11:43 46.96 46.97 46.91 46.91 10.2K
11:44 46.91 46.94 46.87 46.93 10.5K
11:45 46.90 47.01 46.90 47.01 19.2K
11:46 47.02 47.06 47.01 47.05 7.8K
11:47 47.03 47.03 46.99 46.99 7.6K
11:48 46.98 47.00 46.98 46.99 4.4K
11:49 46.98 47.05 46.98 47.05 11.0K
11:50 47.04 47.04 46.99 47.00 11.8K
11:51 46.98 47.10 46.98 47.04 10.4K
11:52 47.06 47.06 47.03 47.03 7.7K
11:53 47.07 47.07 47.04 47.04 5.4K
11:54 47.04 47.04 47.00 47.00 7.3K
11:55 47.00 47.09 47.00 47.09 19.6K
11:56 47.08 47.11 47.06 47.06 16.4K
11:57 47.05 47.06 47.04 47.03 10.9K
11:58 47.04 47.05 46.94 46.94 13.6K
11:59 46.93 46.94 46.88 46.89 23.1K
12:00 46.85 46.96 46.82 46.94 14.6K
12:01 46.93 46.98 46.93 46.98 4.4K
12:02 46.96 46.96 46.90 46.91 8.2K
12:03 46.91 46.95 46.91 46.95 8.9K
12:04 46.95 46.99 46.95 46.99 7.8K
12:05 46.99 46.99 46.88 46.88 11.6K
12:06 46.90 46.96 46.90 46.95 5.9K
12:07 46.95 46.98 46.95 46.96 5.6K
12:08 46.94 47.02 46.94 47.01 3.8K
12:09 47.01 47.04 47.01 47.04 3.8K
12:10 47.01 47.01 46.97 46.98 12.2K
12:11 46.99 47.01 46.92 46.92 11.1K
12:12 46.91 46.91 46.91 46.91 1.5K
12:13 46.91 46.94 46.91 46.93 8.2K
12:14 46.93 46.97 46.91 46.93 17.8K
12:15 46.93 46.93 46.87 46.91 13.5K
12:16 46.90 46.93 46.90 46.92 5.0K
12:17 46.92 46.92 46.89 46.89 8.9K
12:18 46.90 46.92 46.90 46.90 19.0K
12:19 46.89 46.89 46.85 46.88 8.3K
12:20 46.89 46.98 46.89 46.98 10.6K
12:21 46.99 47.06 46.99 47.00 6.1K
12:22 47.00 47.03 47.00 47.03 16.3K
12:23 47.07 47.08 47.07 47.07 6.4K
12:24 47.06 47.06 47.02 47.03 4.3K
12:25 47.02 47.04 47.00 47.04 6.8K
12:26 47.03 47.05 47.02 47.05 5.5K
12:27 47.08 47.08 47.08 47.08 3.7K
12:28 47.03 47.06 47.02 47.06 4.4K
12:29 47.05 47.05 47.00 47.01 5.5K
12:30 47.00 47.00 46.92 46.92 50.2K
12:31 46.93 46.97 46.93 46.93 8.4K
12:32 46.92 46.93 46.92 46.93 3.3K
12:33 46.95 47.07 46.94 47.07 11.0K
12:34 47.10 47.20 47.10 47.20 21.0K
12:35 47.22 47.24 47.21 47.24 4.2K
12:36 47.22 47.24 47.22 47.23 5.9K
12:37 47.23 47.26 47.23 47.26 5.6K
12:38 47.27 47.27 47.24 47.24 5.3K
12:39 47.26 47.32 47.26 47.30 6.7K
12:40 47.31 47.31 47.26 47.31 19.8K
12:41 47.30 47.34 47.30 47.33 7.6K
12:42 47.34 47.37 47.34 47.35 6.7K
12:43 47.34 47.34 47.34 47.34 2.6K
12:44 47.32 47.32 47.30 47.30 15.8K
12:45 47.31 47.32 47.30 47.31 4.4K
12:46 47.31 47.34 47.31 47.34 24.5K
12:47 47.30 47.31 47.27 47.31 111.0K
12:48 47.30 47.31 47.29 47.29 12.9K
12:49 47.29 47.29 47.21 47.22 4.9K
12:50 47.22 47.22 47.15 47.15 3.8K
12:51 47.14 47.16 47.14 47.16 18.4K
12:52 47.18 47.18 47.18 47.18 1.5K
12:53 47.16 47.18 47.11 47.18 10.6K
12:54 47.18 47.20 47.18 47.20 10.5K
12:55 47.20 47.22 47.20 47.22 4.8K
12:56 47.23 47.23 47.22 47.22 1.9K
12:57 47.22 47.22 47.17 47.18 10.5K
12:58 47.20 47.20 47.16 47.16 2.2K
12:59 47.13 47.14 47.10 47.12 6.9K
13:00 47.12 47.12 47.09 47.10 7.4K
13:01 47.08 47.10 47.08 47.09 2.9K
13:02 47.07 47.09 47.06 47.06 4.1K
13:03 47.07 47.14 47.07 47.11 9.9K
13:04 47.11 47.11 47.07 47.09 7.5K
13:05 47.12 47.13 47.09 47.09 5.2K
13:06 47.09 47.12 47.07 47.12 5.4K
13:07 47.10 47.10 47.10 47.10 2.2K
13:08 47.10 47.11 47.09 47.09 11.5K
13:09 47.09 47.11 47.09 47.11 11.1K
13:10 47.10 47.14 47.10 47.14 7.4K
13:11 47.13 47.14 47.08 47.09 25.9K
13:12 47.09 47.10 47.09 47.09 12.7K
13:13 47.09 47.11 47.09 47.10 15.2K
13:14 47.10 47.10 47.10 47.10 3.2K
13:15 47.10 47.12 47.09 47.09 17.8K
13:16 47.11 47.12 47.10 47.10 11.1K
13:17 47.09 47.09 47.07 47.08 12.8K
13:18 47.09 47.11 47.03 47.04 16.6K
13:19 47.03 47.05 47.03 47.05 8.2K
13:20 47.05 47.08 47.05 47.08 4.3K
13:21 47.08 47.11 47.08 47.11 12.3K
13:22 47.13 47.13 47.12 47.12 4.8K
13:23 47.12 47.12 47.02 47.02 15.7K
13:24 47.05 47.09 47.05 47.09 24.6K
13:25 47.09 47.11 47.09 47.10 10.3K
13:26 47.10 47.13 47.10 47.13 3.2K
13:27 47.12 47.12 47.10 47.10 2.5K
13:28 47.11 47.11 47.03 47.07 15.9K
13:29 47.07 47.07 47.05 47.05 2.5K
13:30 47.05 47.10 47.05 47.10 5.9K
13:31 47.10 47.10 47.05 47.05 7.9K
13:32 47.06 47.06 46.99 46.99 6.3K
13:33 47.00 47.05 47.00 47.05 7.3K
13:34 47.05 47.05 47.04 47.04 4.3K
13:35 47.03 47.03 46.95 46.96 11.8K
13:36 46.96 46.98 46.96 46.98 20.2K
13:37 46.98 47.07 46.94 47.07 23.6K
13:38 47.07 47.13 47.04 47.13 14.1K
13:39 47.11 47.12 47.08 47.12 18.9K
13:40 47.12 47.12 47.10 47.10 3.6K
13:41 47.11 47.11 47.09 47.09 3.0K
13:42 47.08 47.09 47.08 47.09 4.8K
13:43 47.09 47.09 47.01 47.01 6.7K
13:44 47.01 47.01 47.01 47.01 2.7K
13:45 47.00 47.02 47.00 47.02 5.5K
13:46 47.02 47.02 46.99 47.00 7.5K
13:47 46.99 47.00 46.97 47.00 7.7K
13:48 47.00 47.05 46.99 47.05 8.1K
13:49 47.05 47.05 47.03 47.03 4.5K
13:50 47.01 47.04 47.01 47.04 5.4K
13:51 47.03 47.03 47.01 47.02 7.9K
13:52 47.02 47.08 47.02 47.07 13.0K
13:53 47.07 47.07 47.06 47.06 2.5K
13:54 47.05 47.05 47.02 47.03 5.9K
13:55 47.02 47.06 47.02 47.05 8.0K
13:56 47.05 47.05 47.02 47.02 5.9K
13:57 47.02 47.02 47.00 47.00 11.3K
13:58 46.98 46.98 46.96 46.98 9.3K
13:59 47.00 47.00 47.00 47.00 0.6K
14:00 47.01 47.05 46.99 47.05 8.3K
14:01 47.05 47.08 47.04 47.04 9.9K
14:02 47.04 47.04 47.01 47.02 4.4K
14:03 47.05 47.11 47.05 47.11 9.9K
14:04 47.11 47.14 47.09 47.14 4.5K
14:05 47.14 47.14 47.13 47.14 4.5K
14:06 47.13 47.14 47.11 47.11 30.6K
14:07 47.07 47.07 47.03 47.03 17.2K
14:08 47.03 47.03 46.98 46.98 12.3K
14:09 46.97 47.01 46.96 47.01 30.5K
14:10 46.96 47.03 46.96 47.03 45.2K
14:11 47.02 47.04 47.02 47.04 4.5K
14:12 47.03 47.04 46.99 46.99 6.1K
14:13 46.98 46.98 46.94 46.94 3.5K
14:14 46.94 46.94 46.90 46.91 6.5K
14:15 46.87 46.88 46.85 46.85 11.4K
14:16 46.84 46.84 46.79 46.79 8.7K
14:17 46.79 46.81 46.75 46.81 18.1K
14:18 46.74 46.76 46.71 46.72 15.3K
14:19 46.72 46.72 46.66 46.70 18.5K
14:20 46.70 46.70 46.65 46.68 8.4K
14:21 46.68 46.70 46.66 46.66 3.9K
14:22 46.63 46.63 46.62 46.62 26.8K
14:23 46.61 46.61 46.60 46.60 9.0K
14:24 46.61 46.61 46.57 46.57 6.7K
14:25 46.58 46.63 46.58 46.61 9.5K
14:26 46.63 46.65 46.53 46.53 11.2K
14:27 46.52 46.52 46.47 46.47 3.4K
14:28 46.47 46.50 46.46 46.48 7.6K
14:29 46.48 46.49 46.47 46.47 6.1K
14:30 46.49 46.60 46.48 46.60 14.5K
14:31 46.58 46.58 46.55 46.55 5.4K
14:32 46.65 46.65 46.61 46.61 10.1K
14:33 46.58 46.61 46.58 46.60 6.6K
14:34 46.58 46.58 46.57 46.57 5.5K
14:35 46.57 46.57 46.53 46.53 7.0K
14:36 46.51 46.51 46.49 46.49 4.0K
14:37 46.48 46.51 46.48 46.51 9.1K
14:38 46.51 46.51 46.45 46.45 6.0K
14:39 46.44 46.47 46.44 46.44 15.8K
14:40 46.43 46.52 46.43 46.52 8.7K
14:41 46.51 46.56 46.51 46.53 12.7K
14:42 46.52 46.52 46.44 46.45 4.1K
14:43 46.44 46.45 46.37 46.44 12.4K
14:44 46.45 46.48 46.44 46.48 12.0K
14:45 46.48 46.50 46.47 46.48 10.5K
14:46 46.46 46.46 46.41 46.41 5.3K
14:47 46.41 46.44 46.41 46.44 4.6K
14:48 46.53 46.59 46.50 46.55 25.8K
14:49 46.53 46.53 46.50 46.50 10.1K
14:50 46.52 46.52 46.48 46.49 8.5K
14:51 46.49 46.55 46.47 46.55 8.3K
14:52 46.59 46.65 46.59 46.60 16.2K
14:53 46.60 46.62 46.60 46.62 2.6K
14:54 46.62 46.62 46.60 46.60 7.5K
14:55 46.60 46.60 46.58 46.59 11.1K
14:56 46.57 46.61 46.57 46.61 10.3K
14:57 46.59 46.59 46.56 46.56 5.5K
14:58 46.56 46.65 46.55 46.65 11.0K
14:59 46.68 46.68 46.66 46.66 5.2K
15:00 46.67 46.67 46.60 46.60 10.0K
15:01 46.60 46.63 46.60 46.63 5.4K
15:02 46.60 46.62 46.60 46.60 8.3K
15:03 46.61 46.61 46.59 46.59 8.1K
15:04 46.59 46.59 46.58 46.58 4.8K
15:05 46.58 46.60 46.50 46.54 33.9K
15:06 46.54 46.54 46.46 46.46 9.9K
15:07 46.46 46.56 46.46 46.56 18.4K
15:08 46.56 46.56 46.55 46.55 5.2K
15:09 46.55 46.55 46.52 46.53 4.5K
15:10 46.53 46.53 46.46 46.46 13.1K
15:11 46.46 46.65 46.46 46.64 21.0K
15:12 46.61 46.62 46.61 46.62 4.7K
15:13 46.62 46.62 46.60 46.60 4.9K
15:14 46.60 46.61 46.57 46.57 11.1K
15:15 46.58 46.63 46.58 46.61 8.0K
15:16 46.60 46.60 46.59 46.60 8.4K
15:17 46.60 46.60 46.59 46.59 6.8K
15:18 46.58 46.58 46.58 46.58 6.7K
15:19 46.57 46.58 46.57 46.58 20.1K
15:20 46.58 46.65 46.58 46.65 12.2K
15:21 46.70 46.70 46.68 46.68 5.4K
15:22 46.68 46.69 46.67 46.68 32.8K
15:23 46.67 46.68 46.66 46.67 10.8K
15:24 46.67 46.68 46.67 46.67 14.4K
15:25 46.63 46.63 46.56 46.59 22.1K
15:26 46.57 46.58 46.54 46.55 94.1K
15:27 46.54 46.55 46.53 46.53 16.5K
15:28 46.53 46.53 46.46 46.46 28.5K
15:29 46.46 46.51 46.46 46.49 13.7K
15:30 46.49 46.51 46.49 46.50 10.7K
15:31 46.50 46.50 46.42 46.42 14.5K
15:32 46.42 46.43 46.41 46.43 28.5K
15:33 46.43 46.49 46.43 46.49 15.7K
15:34 46.49 46.51 46.48 46.50 18.2K
15:35 46.50 46.54 46.49 46.51 342.0K
15:36 46.54 46.54 46.48 46.48 14.2K
15:37 46.48 46.54 46.48 46.49 26.6K
15:38 46.44 46.57 46.44 46.57 28.5K
15:39 46.60 46.62 46.59 46.60 15.0K
15:40 46.60 46.62 46.58 46.59 37.3K
15:41 46.60 46.64 46.59 46.60 47.7K
15:42 46.59 46.63 46.59 46.63 14.4K
15:43 46.61 46.68 46.60 46.66 31.7K
15:44 46.66 46.70 46.64 46.66 65.0K
15:45 46.67 46.69 46.66 46.68 50.5K
15:46 46.71 46.75 46.66 46.75 204.6K
15:47 46.75 46.77 46.69 46.72 68.5K
15:48 46.73 46.74 46.68 46.68 36.2K
15:49 46.68 46.69 46.62 46.68 52.5K
15:50 46.69 46.70 46.66 46.66 81.8K
15:51 46.62 46.65 46.58 46.58 91.5K
15:52 46.54 46.57 46.49 46.49 42.8K
15:53 46.47 46.47 46.26 46.26 63.5K
15:54 46.24 46.31 46.18 46.18 56.4K
15:55 46.19 46.36 46.19 46.35 83.2K
15:56 46.38 46.42 46.36 46.41 83.2K
15:57 46.42 46.54 46.41 46.54 128.8K
15:58 46.54 46.58 46.51 46.51 160.9K
15:59 46.51 46.51 46.41 46.42 1,125.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles