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 44.96 44.98 44.80 44.98 124.0K
09:31 44.95 44.96 44.63 44.67 26.8K
09:32 44.64 44.94 44.64 44.91 36.9K
09:33 45.01 45.28 44.91 45.28 18.1K
09:34 45.21 45.26 44.97 44.97 49.0K
09:35 44.93 45.08 44.93 45.02 66.7K
09:36 45.07 45.09 45.00 45.02 54.2K
09:37 45.06 45.18 45.00 45.18 32.8K
09:38 45.15 45.26 45.14 45.19 36.2K
09:39 45.07 45.08 44.94 45.02 96.2K
09:40 45.06 45.07 44.95 44.98 48.7K
09:41 45.02 45.06 44.95 44.98 40.2K
09:42 45.01 45.03 44.87 44.99 15.2K
09:43 45.01 45.07 44.94 45.03 14.7K
09:44 45.13 45.13 45.01 45.04 8.8K
09:45 44.99 45.01 44.96 45.01 27.3K
09:46 44.97 44.98 44.92 44.93 26.3K
09:47 44.87 44.92 44.81 44.89 21.3K
09:48 44.98 45.06 44.97 44.97 14.5K
09:49 44.99 45.09 44.98 45.09 6.6K
09:50 45.09 45.26 45.09 45.26 11.5K
09:51 45.25 45.35 45.23 45.35 11.9K
09:52 45.32 45.32 45.29 45.31 16.2K
09:53 45.28 45.29 45.23 45.23 14.4K
09:54 45.20 45.22 45.18 45.19 18.8K
09:55 45.22 45.42 45.18 45.41 12.9K
09:56 45.39 45.43 45.32 45.32 8.1K
09:57 45.32 45.47 45.30 45.43 14.0K
09:58 45.41 45.53 45.41 45.52 14.2K
09:59 45.50 45.64 45.50 45.59 6.6K
10:00 45.69 45.69 45.64 45.65 8.8K
10:01 45.66 45.74 45.60 45.74 9.5K
10:02 45.77 45.80 45.74 45.76 10.8K
10:03 45.73 45.88 45.73 45.88 16.2K
10:04 45.92 45.99 45.84 45.95 30.7K
10:05 45.94 45.95 45.87 45.95 14.0K
10:06 45.95 46.03 45.91 45.91 24.7K
10:07 45.94 46.05 45.93 45.97 8.8K
10:08 45.99 46.10 45.99 46.09 10.5K
10:09 46.11 46.11 46.03 46.09 15.8K
10:10 46.14 46.16 46.13 46.14 10.7K
10:11 46.14 46.14 46.02 46.02 7.0K
10:12 46.06 46.15 46.06 46.13 4.3K
10:13 46.15 46.17 46.09 46.09 5.1K
10:14 46.10 46.12 46.07 46.07 2.7K
10:15 46.02 46.09 46.02 46.08 3.6K
10:16 46.10 46.19 46.10 46.19 10.2K
10:17 46.22 46.30 46.21 46.30 12.1K
10:18 46.37 46.37 46.26 46.26 14.6K
10:19 46.29 46.37 46.29 46.37 5.4K
10:20 46.37 46.39 46.35 46.37 13.8K
10:21 46.37 46.44 46.37 46.42 7.2K
10:22 46.42 46.42 46.28 46.28 9.4K
10:23 46.27 46.27 46.20 46.20 14.4K
10:24 46.20 46.25 46.17 46.17 10.0K
10:25 46.19 46.19 46.08 46.12 12.9K
10:26 46.10 46.16 46.07 46.10 49.5K
10:27 46.09 46.18 46.09 46.10 11.6K
10:28 46.11 46.18 46.11 46.18 26.1K
10:29 46.15 46.22 46.11 46.16 16.5K
10:30 46.15 46.15 45.96 45.96 5.5K
10:31 45.95 45.98 45.94 45.95 5.6K
10:32 45.98 45.98 45.97 45.97 2.5K
10:33 45.99 45.99 45.93 45.93 5.2K
10:34 45.94 46.12 45.94 46.09 10.6K
10:35 46.12 46.13 46.06 46.07 8.8K
10:36 46.07 46.10 46.04 46.04 6.9K
10:37 46.00 46.00 45.94 45.94 3.1K
10:38 46.01 46.08 46.01 46.05 6.0K
10:39 46.07 46.19 46.07 46.18 9.4K
10:40 46.20 46.20 46.11 46.17 9.8K
10:41 46.15 46.17 46.15 46.16 3.6K
10:42 46.12 46.14 46.09 46.09 1.5K
10:43 46.06 46.06 46.00 46.00 29.5K
10:44 46.04 46.08 46.04 46.08 12.3K
10:45 46.11 46.11 46.04 46.05 5.8K
10:46 46.05 46.07 45.96 45.99 18.1K
10:47 45.97 46.00 45.88 45.92 11.5K
10:48 45.96 45.96 45.89 45.90 33.9K
10:49 45.85 45.90 45.80 45.80 10.4K
10:50 45.82 45.83 45.81 45.81 16.4K
10:51 45.81 45.84 45.78 45.84 28.6K
10:52 45.84 45.92 45.83 45.88 23.1K
10:53 45.88 45.96 45.86 45.95 12.7K
10:54 45.93 45.94 45.90 45.94 6.5K
10:55 45.93 45.93 45.82 45.87 18.7K
10:56 45.94 45.94 45.88 45.88 4.9K
10:57 45.85 45.90 45.82 45.90 16.4K
10:58 45.89 45.92 45.89 45.90 14.5K
10:59 45.92 45.98 45.91 45.96 9.6K
11:00 45.97 46.00 45.97 45.99 4.7K
11:01 45.99 46.00 45.98 45.99 13.1K
11:02 45.99 46.10 45.98 46.09 14.6K
11:03 46.08 46.15 46.06 46.15 9.1K
11:04 46.15 46.20 46.13 46.20 11.0K
11:05 46.20 46.21 46.15 46.16 6.1K
11:06 46.14 46.15 46.09 46.11 11.1K
11:07 46.12 46.25 46.12 46.25 5.7K
11:08 46.26 46.26 46.24 46.24 5.2K
11:09 46.27 46.27 46.27 46.27 1.1K
11:10 46.28 46.32 46.28 46.32 3.4K
11:11 46.29 46.35 46.29 46.34 9.5K
11:12 46.31 46.33 46.27 46.27 8.7K
11:13 46.28 46.28 46.27 46.28 3.3K
11:14 46.26 46.31 46.26 46.27 3.3K
11:15 46.29 46.29 46.23 46.23 4.4K
11:16 46.20 46.24 46.19 46.24 3.0K
11:17 46.21 46.21 46.15 46.15 4.3K
11:18 46.12 46.15 46.12 46.15 1.4K
11:19 46.18 46.18 46.15 46.17 6.1K
11:20 46.15 46.16 46.15 46.16 2.7K
11:21 46.15 46.16 46.11 46.12 4.9K
11:22 46.12 46.13 46.02 46.07 14.2K
11:23 46.08 46.11 46.08 46.11 5.4K
11:24 46.22 46.30 46.22 46.29 17.9K
11:25 46.29 46.29 46.20 46.20 5.5K
11:26 46.20 46.22 46.20 46.22 3.1K
11:27 46.18 46.19 46.15 46.17 8.6K
11:28 46.17 46.18 46.17 46.18 6.8K
11:29 46.17 46.18 46.15 46.15 12.5K
11:30 46.14 46.14 46.06 46.06 5.0K
11:31 46.06 46.06 46.01 46.02 17.5K
11:32 46.04 46.04 46.02 46.02 1.8K
11:33 46.01 46.03 46.01 46.03 7.1K
11:34 46.03 46.15 45.98 45.98 47.2K
11:35 45.96 45.96 45.82 45.82 10.1K
11:36 45.83 45.85 45.81 45.82 9.6K
11:37 45.83 45.86 45.82 45.86 4.4K
11:38 45.84 45.97 45.84 45.97 10.3K
11:39 45.94 45.96 45.93 45.96 6.8K
11:40 45.94 45.98 45.93 45.98 4.3K
11:41 45.97 46.01 45.97 46.01 4.6K
11:42 45.99 45.99 45.95 45.99 4.9K
11:43 46.00 46.02 45.98 46.02 6.0K
11:44 46.05 46.10 46.05 46.10 15.6K
11:45 46.11 46.18 46.11 46.16 8.3K
11:46 46.15 46.17 46.13 46.16 12.0K
11:47 46.18 46.20 46.17 46.20 6.8K
11:48 46.22 46.25 46.22 46.23 6.4K
11:49 46.23 46.23 46.16 46.16 6.5K
11:50 46.16 46.16 46.09 46.09 4.8K
11:51 46.12 46.12 46.09 46.11 2.7K
11:52 46.12 46.12 46.10 46.11 5.9K
11:53 46.11 46.11 46.09 46.09 6.9K
11:54 46.09 46.19 46.09 46.19 10.2K
11:55 46.25 46.28 46.25 46.28 9.8K
11:56 46.32 46.40 46.32 46.36 21.1K
11:57 46.32 46.32 46.28 46.30 4.3K
11:58 46.30 46.31 46.29 46.30 5.7K
11:59 46.30 46.32 46.27 46.27 12.6K
12:00 46.32 46.34 46.32 46.34 9.3K
12:01 46.34 46.37 46.30 46.30 7.4K
12:02 46.31 46.34 46.31 46.34 5.0K
12:03 46.34 46.37 46.33 46.37 4.9K
12:04 46.37 46.37 46.35 46.35 1.9K
12:05 46.33 46.33 46.31 46.31 2.5K
12:06 46.31 46.31 46.26 46.27 4.9K
12:07 46.27 46.27 46.26 46.27 7.6K
12:08 46.28 46.30 46.28 46.30 3.8K
12:09 46.29 46.29 46.23 46.25 12.5K
12:10 46.23 46.24 46.22 46.24 7.9K
12:11 46.24 46.27 46.23 46.26 43.2K
12:12 46.23 46.24 46.19 46.24 12.4K
12:13 46.26 46.30 46.25 46.26 48.7K
12:14 46.25 46.25 46.20 46.21 14.4K
12:15 46.17 46.20 46.17 46.18 15.4K
12:16 46.15 46.16 46.14 46.16 8.7K
12:17 46.17 46.17 46.16 46.16 5.5K
12:18 46.14 46.16 46.14 46.16 6.0K
12:19 46.16 46.16 46.12 46.12 9.2K
12:20 46.11 46.16 46.11 46.16 10.1K
12:21 46.16 46.17 46.14 46.14 23.0K
12:22 46.11 46.16 46.11 46.16 10.6K
12:23 46.15 46.15 46.15 46.15 1.8K
12:24 46.15 46.20 46.14 46.20 12.4K
12:25 46.20 46.22 46.17 46.20 17.9K
12:26 46.19 46.27 46.19 46.27 11.0K
12:27 46.27 46.27 46.25 46.25 5.7K
12:28 46.32 46.32 46.25 46.26 9.8K
12:29 46.26 46.33 46.26 46.30 9.0K
12:30 46.32 46.39 46.31 46.39 8.8K
12:31 46.39 46.40 46.39 46.40 10.0K
12:32 46.39 46.41 46.38 46.38 3.2K
12:33 46.39 46.39 46.36 46.36 3.7K
12:34 46.35 46.40 46.35 46.40 5.4K
12:35 46.43 46.44 46.40 46.40 17.2K
12:36 46.42 46.48 46.42 46.48 12.6K
12:37 46.47 46.47 46.47 46.47 0.9K
12:38 46.45 46.53 46.45 46.53 12.5K
12:39 46.52 46.52 46.48 46.48 3.8K
12:40 46.47 46.56 46.47 46.56 9.7K
12:41 46.56 46.56 46.55 46.56 8.2K
12:42 46.56 46.60 46.56 46.59 13.7K
12:43 46.60 46.62 46.60 46.60 10.0K
12:44 46.62 46.64 46.60 46.60 8.9K
12:45 46.62 46.62 46.54 46.54 11.6K
12:46 46.54 46.54 46.51 46.51 5.3K
12:47 46.52 46.52 46.52 46.52 2.9K
12:48 46.44 46.44 46.35 46.35 6.4K
12:49 46.35 46.40 46.34 46.39 10.7K
12:50 46.39 46.39 46.35 46.35 2.8K
12:51 46.36 46.36 46.35 46.35 5.3K
12:52 46.35 46.37 46.35 46.37 6.6K
12:53 46.34 46.41 46.34 46.41 4.7K
12:54 46.40 46.41 46.40 46.41 1.3K
12:55 46.41 46.47 46.36 46.36 15.8K
12:56 46.35 46.36 46.35 46.36 0.8K
12:57 46.34 46.34 46.32 46.33 6.1K
12:58 46.33 46.37 46.33 46.37 3.9K
12:59 46.37 46.43 46.37 46.43 5.1K
13:00 46.46 46.46 46.46 46.46 2.7K
13:01 46.49 46.53 46.49 46.53 9.9K
13:02 46.52 46.52 46.49 46.50 8.2K
13:03 46.51 46.55 46.49 46.54 9.3K
13:04 46.55 46.60 46.55 46.60 5.5K
13:05 46.58 46.61 46.57 46.58 5.1K
13:06 46.57 46.59 46.56 46.58 6.5K
13:07 46.61 46.64 46.61 46.64 11.0K
13:08 46.63 46.63 46.61 46.62 5.5K
13:09 46.62 46.64 46.60 46.60 3.8K
13:10 46.58 46.59 46.57 46.57 6.9K
13:11 46.56 46.58 46.53 46.54 11.1K
13:12 46.54 46.54 46.52 46.52 2.8K
13:13 46.45 46.48 46.45 46.48 5.3K
13:14 46.48 46.48 46.46 46.46 6.3K
13:15 46.45 46.45 46.44 46.44 3.2K
13:16 46.46 46.48 46.46 46.47 9.1K
13:17 46.47 46.48 46.45 46.47 8.9K
13:18 46.45 46.47 46.45 46.47 3.4K
13:19 46.49 46.50 46.46 46.50 6.4K
13:20 46.51 46.52 46.42 46.42 11.9K
13:21 46.42 46.44 46.42 46.43 2.6K
13:22 46.39 46.43 46.39 46.43 4.5K
13:23 46.43 46.44 46.43 46.44 5.5K
13:24 46.45 46.47 46.44 46.45 4.6K
13:25 46.47 46.48 46.47 46.48 5.3K
13:26 46.48 46.49 46.47 46.47 6.3K
13:27 46.47 46.47 46.41 46.42 11.9K
13:28 46.42 46.48 46.42 46.46 13.2K
13:29 46.46 46.50 46.45 46.47 12.8K
13:30 46.48 46.48 46.42 46.42 3.9K
13:31 46.40 46.40 46.35 46.35 5.7K
13:32 46.34 46.40 46.34 46.38 11.6K
13:33 46.38 46.38 46.36 46.36 6.7K
13:34 46.35 46.38 46.34 46.38 12.1K
13:35 46.34 46.38 46.34 46.38 3.3K
13:36 46.38 46.41 46.38 46.39 4.4K
13:37 46.39 46.41 46.39 46.39 8.1K
13:38 46.37 46.37 46.37 46.37 1.6K
13:39 46.33 46.33 46.33 46.33 1.3K
13:40 46.34 46.34 46.32 46.34 5.6K
13:41 46.31 46.33 46.28 46.32 19.9K
13:42 46.35 46.38 46.35 46.36 6.9K
13:43 46.36 46.37 46.33 46.33 5.8K
13:44 46.33 46.33 46.31 46.31 2.9K
13:45 46.31 46.34 46.28 46.31 9.0K
13:46 46.31 46.34 46.29 46.29 13.8K
13:47 46.27 46.30 46.24 46.27 61.3K
13:48 46.28 46.28 46.27 46.27 7.7K
13:49 46.27 46.31 46.27 46.31 15.2K
13:50 46.29 46.33 46.27 46.33 8.4K
13:51 46.33 46.33 46.33 46.33 3.3K
13:52 46.32 46.32 46.29 46.31 4.8K
13:53 46.27 46.28 46.25 46.28 9.0K
13:54 46.28 46.29 46.27 46.28 7.1K
13:55 46.27 46.31 46.26 46.31 9.7K
13:56 46.30 46.30 46.28 46.28 7.7K
13:57 46.28 46.31 46.28 46.30 12.0K
13:58 46.31 46.31 46.27 46.27 5.6K
13:59 46.26 46.28 46.22 46.23 16.1K
14:00 46.22 46.34 46.21 46.33 34.7K
14:01 46.34 46.34 46.33 46.33 12.6K
14:02 46.33 46.34 46.29 46.34 6.2K
14:03 46.34 46.37 46.32 46.33 7.4K
14:04 46.27 46.27 46.25 46.26 5.6K
14:05 46.25 46.28 46.24 46.25 20.0K
14:06 46.23 46.23 46.20 46.22 7.8K
14:07 46.23 46.27 46.23 46.27 8.7K
14:08 46.24 46.24 46.20 46.20 11.1K
14:09 46.20 46.20 46.17 46.17 11.8K
14:10 46.15 46.15 46.13 46.13 2.3K
14:11 46.13 46.15 46.11 46.12 18.8K
14:12 46.12 46.14 46.12 46.12 30.5K
14:13 46.13 46.14 46.12 46.12 8.9K
14:14 46.12 46.17 46.12 46.17 7.8K
14:15 46.18 46.19 46.10 46.10 12.5K
14:16 46.11 46.16 46.11 46.12 10.3K
14:17 46.07 46.07 46.04 46.04 2.8K
14:18 46.04 46.10 46.04 46.06 7.0K
14:19 46.07 46.07 46.06 46.06 2.6K
14:20 46.03 46.06 46.03 46.06 5.5K
14:21 46.06 46.06 46.06 46.06 2.2K
14:22 46.09 46.10 46.09 46.10 2.6K
14:23 46.10 46.15 46.10 46.13 18.7K
14:24 46.12 46.13 46.11 46.12 8.4K
14:25 46.12 46.13 46.12 46.12 10.7K
14:26 46.11 46.20 46.11 46.20 24.5K
14:27 46.22 46.22 46.19 46.21 16.0K
14:28 46.22 46.24 46.21 46.24 20.7K
14:29 46.22 46.23 46.17 46.20 34.2K
14:30 46.21 46.22 46.19 46.21 10.6K
14:31 46.22 46.22 46.20 46.21 27.9K
14:32 46.22 46.25 46.19 46.24 27.3K
14:33 46.24 46.28 46.24 46.27 18.9K
14:34 46.26 46.28 46.25 46.27 9.6K
14:35 46.27 46.27 46.26 46.27 4.7K
14:36 46.27 46.28 46.27 46.28 9.3K
14:37 46.27 46.33 46.27 46.33 9.5K
14:38 46.31 46.35 46.31 46.34 16.0K
14:39 46.32 46.32 46.29 46.29 4.3K
14:40 46.26 46.29 46.26 46.29 5.4K
14:41 46.29 46.33 46.25 46.33 15.2K
14:42 46.32 46.33 46.30 46.31 7.6K
14:43 46.31 46.32 46.30 46.30 3.8K
14:44 46.30 46.32 46.29 46.29 5.9K
14:45 46.30 46.32 46.30 46.32 6.2K
14:46 46.32 46.34 46.28 46.31 12.6K
14:47 46.30 46.30 46.29 46.29 3.9K
14:48 46.29 46.33 46.29 46.33 8.0K
14:49 46.33 46.33 46.29 46.29 5.9K
14:50 46.29 46.36 46.29 46.33 13.5K
14:51 46.33 46.39 46.31 46.39 13.9K
14:52 46.36 46.38 46.32 46.35 6.7K
14:53 46.35 46.36 46.34 46.34 4.5K
14:54 46.34 46.37 46.33 46.37 5.1K
14:55 46.38 46.38 46.35 46.35 8.1K
14:56 46.34 46.35 46.33 46.33 3.9K
14:57 46.33 46.33 46.31 46.31 5.7K
14:58 46.29 46.29 46.25 46.28 9.8K
14:59 46.28 46.32 46.28 46.32 6.3K
15:00 46.30 46.32 46.30 46.32 13.0K
15:01 46.30 46.30 46.26 46.26 3.7K
15:02 46.27 46.29 46.26 46.26 6.9K
15:03 46.28 46.30 46.26 46.26 8.6K
15:04 46.26 46.28 46.26 46.28 4.8K
15:06 46.26 46.27 46.25 46.25 11.6K
15:07 46.25 46.29 46.25 46.25 10.1K
15:08 46.27 46.28 46.27 46.27 3.6K
15:09 46.28 46.28 46.26 46.27 3.7K
15:10 46.29 46.32 46.29 46.30 19.2K
15:11 46.29 46.34 46.29 46.33 43.9K
15:12 46.33 46.36 46.33 46.35 10.0K
15:13 46.34 46.36 46.33 46.36 36.8K
15:14 46.37 46.42 46.37 46.39 49.5K
15:15 46.39 46.41 46.35 46.41 20.0K
15:16 46.40 46.42 46.39 46.42 16.4K
15:17 46.42 46.45 46.41 46.45 17.3K
15:18 46.46 46.53 46.46 46.53 30.3K
15:19 46.52 46.54 46.52 46.53 10.9K
15:20 46.52 46.56 46.52 46.56 6.1K
15:21 46.56 46.58 46.53 46.53 9.3K
15:22 46.53 46.59 46.52 46.59 22.5K
15:23 46.59 46.59 46.56 46.58 9.2K
15:24 46.56 46.56 46.52 46.52 8.1K
15:25 46.55 46.56 46.53 46.56 17.0K
15:26 46.55 46.55 46.50 46.50 6.5K
15:27 46.50 46.50 46.48 46.48 43.9K
15:28 46.48 46.50 46.48 46.50 38.7K
15:29 46.49 46.51 46.48 46.50 37.3K
15:30 46.49 46.49 46.46 46.47 34.2K
15:31 46.47 46.50 46.46 46.50 35.5K
15:32 46.51 46.55 46.51 46.54 9.4K
15:33 46.53 46.54 46.52 46.53 9.0K
15:34 46.53 46.53 46.45 46.45 9.3K
15:35 46.43 46.47 46.42 46.47 14.2K
15:36 46.48 46.49 46.45 46.48 10.3K
15:37 46.48 46.48 46.41 46.41 14.7K
15:38 46.42 46.42 46.36 46.36 12.9K
15:39 46.35 46.37 46.31 46.33 13.3K
15:40 46.32 46.38 46.32 46.38 21.2K
15:41 46.38 46.40 46.37 46.40 13.3K
15:42 46.39 46.43 46.39 46.43 11.4K
15:43 46.43 46.44 46.36 46.37 17.0K
15:44 46.42 46.44 46.42 46.43 19.4K
15:45 46.45 46.47 46.43 46.47 17.3K
15:46 46.48 46.49 46.46 46.48 45.9K
15:47 46.48 46.51 46.48 46.51 24.2K
15:48 46.50 46.50 46.35 46.35 27.7K
15:49 46.36 46.46 46.36 46.37 42.8K
15:50 46.40 46.54 46.40 46.54 46.3K
15:51 46.54 46.65 46.54 46.60 28.7K
15:52 46.59 46.64 46.58 46.64 30.8K
15:53 46.63 46.68 46.59 46.66 55.5K
15:54 46.65 46.70 46.65 46.70 42.4K
15:55 46.68 46.68 46.61 46.63 76.2K
15:56 46.65 46.73 46.63 46.73 65.2K
15:57 46.72 46.76 46.69 46.76 105.0K
15:58 46.77 46.77 46.69 46.69 147.9K
15:59 46.70 46.77 46.68 46.73 717.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles