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 46.65 46.68 46.65 46.68 41.0K
09:31 46.68 46.68 46.68 46.68 1.9K
09:32 46.84 47.04 46.84 47.00 14.2K
09:33 47.05 47.05 46.95 46.95 8.0K
09:34 46.95 47.05 46.94 47.05 20.4K
09:35 47.12 47.18 47.03 47.15 44.6K
09:36 47.16 47.24 47.12 47.24 23.7K
09:37 47.18 47.18 47.16 47.18 3.1K
09:38 47.16 47.25 47.16 47.25 17.3K
09:39 47.31 47.32 47.28 47.31 4.0K
09:40 47.40 47.66 47.40 47.66 14.3K
09:41 47.61 47.68 47.58 47.65 18.3K
09:42 47.73 47.76 47.57 47.57 8.3K
09:43 47.58 47.74 47.58 47.74 3.1K
09:44 47.76 47.86 47.74 47.77 37.9K
09:45 47.75 47.75 47.53 47.53 11.4K
09:46 47.39 47.47 47.39 47.43 6.1K
09:47 47.51 47.54 47.47 47.54 5.0K
09:48 47.56 47.66 47.56 47.66 3.0K
09:49 47.70 47.84 47.70 47.80 46.0K
09:50 47.85 47.85 47.79 47.79 14.2K
09:51 47.78 47.82 47.75 47.77 7.1K
09:52 47.64 47.66 47.63 47.63 4.5K
09:53 47.64 47.64 47.50 47.50 4.9K
09:54 47.52 47.55 47.45 47.45 7.8K
09:55 47.45 47.45 47.25 47.25 18.9K
09:56 47.27 47.29 47.27 47.27 3.1K
09:57 47.26 47.29 47.24 47.26 6.2K
09:58 47.26 47.26 47.21 47.21 16.4K
09:59 47.21 47.28 47.17 47.24 4.7K
10:00 47.24 47.24 47.04 47.04 11.7K
10:01 47.03 47.09 47.00 47.00 19.9K
10:02 47.03 47.13 47.01 47.13 25.0K
10:03 47.16 47.28 47.14 47.28 87.0K
10:04 47.35 47.45 47.28 47.45 8.5K
10:05 47.35 47.35 47.22 47.30 36.0K
10:06 47.27 47.44 47.27 47.32 6.0K
10:07 47.34 47.41 47.34 47.41 3.3K
10:08 47.36 47.38 47.32 47.34 8.7K
10:09 47.36 47.39 47.30 47.30 7.7K
10:10 47.30 47.33 47.22 47.22 13.5K
10:11 47.22 47.27 47.22 47.24 5.5K
10:12 47.23 47.23 47.17 47.20 10.4K
10:13 47.20 47.20 47.12 47.12 10.1K
10:14 47.12 47.12 47.03 47.03 18.0K
10:15 47.00 47.03 46.99 47.03 37.8K
10:16 47.03 47.03 47.00 47.02 9.3K
10:17 46.99 46.99 46.91 46.91 4.6K
10:18 46.90 47.02 46.90 47.02 10.2K
10:19 47.01 47.04 47.00 47.01 6.7K
10:20 47.00 47.08 47.00 47.06 16.5K
10:21 47.08 47.12 46.98 46.98 49.5K
10:22 46.95 46.95 46.79 46.79 10.9K
10:23 46.87 46.87 46.82 46.82 3.9K
10:24 46.81 46.86 46.77 46.77 8.6K
10:25 46.78 46.81 46.77 46.80 8.6K
10:26 46.86 46.87 46.75 46.75 4.9K
10:27 46.75 46.75 46.70 46.70 2.3K
10:28 46.68 46.69 46.63 46.63 6.4K
10:29 46.58 46.60 46.57 46.58 3.1K
10:30 46.61 46.65 46.52 46.52 10.0K
10:31 46.52 46.57 46.52 46.57 2.6K
10:32 46.56 46.64 46.56 46.62 6.8K
10:33 46.61 46.65 46.61 46.64 2.5K
10:34 46.66 46.73 46.65 46.65 19.0K
10:35 46.47 46.54 46.47 46.54 8.8K
10:36 46.51 46.52 46.51 46.51 2.9K
10:37 46.48 46.51 46.40 46.40 5.3K
10:38 46.43 46.43 46.39 46.40 6.1K
10:39 46.40 46.46 46.40 46.43 10.0K
10:40 46.45 46.46 46.38 46.38 92.9K
10:41 46.31 46.41 46.31 46.41 6.9K
10:42 46.41 46.43 46.39 46.39 32.0K
10:43 46.39 46.40 46.38 46.40 2.0K
10:44 46.34 46.34 46.31 46.31 6.7K
10:45 46.30 46.30 46.17 46.17 7.3K
10:46 46.18 46.20 46.10 46.10 4.8K
10:47 46.10 46.13 46.10 46.13 3.6K
10:48 46.13 46.17 46.12 46.12 34.6K
10:49 46.11 46.12 46.06 46.06 2.6K
10:50 46.05 46.11 46.02 46.07 17.5K
10:51 46.06 46.09 46.06 46.09 3.1K
10:52 46.13 46.18 46.13 46.18 3.4K
10:53 46.17 46.21 46.17 46.21 17.6K
10:54 46.20 46.21 46.10 46.10 18.2K
10:55 46.12 46.17 46.10 46.17 8.1K
10:56 46.19 46.23 46.19 46.20 5.1K
10:57 46.22 46.23 46.15 46.15 2.2K
10:58 46.17 46.19 46.17 46.19 2.6K
10:59 46.22 46.22 46.20 46.20 3.9K
11:00 46.23 46.23 46.22 46.22 2.8K
11:01 46.20 46.20 46.07 46.07 4.8K
11:02 46.06 46.08 46.06 46.06 9.2K
11:03 46.08 46.10 46.03 46.08 12.8K
11:04 46.08 46.09 46.06 46.06 6.0K
11:05 46.05 46.05 46.02 46.02 8.7K
11:06 45.99 46.05 45.99 46.05 9.1K
11:07 46.07 46.07 46.01 46.01 2.6K
11:08 46.01 46.01 45.97 45.98 2.6K
11:09 45.97 45.99 45.97 45.97 10.1K
11:10 45.99 46.11 45.96 46.07 41.3K
11:11 46.07 46.07 46.04 46.06 8.4K
11:12 46.03 46.03 45.96 45.96 4.8K
11:13 45.92 45.93 45.90 45.91 7.0K
11:14 45.93 46.01 45.93 46.01 9.0K
11:15 46.00 46.01 46.00 46.01 4.6K
11:16 45.98 45.98 45.89 45.89 15.1K
11:17 45.88 45.90 45.88 45.90 6.9K
11:18 45.87 45.88 45.86 45.86 6.8K
11:19 45.86 45.90 45.86 45.90 7.2K
11:20 45.90 45.92 45.86 45.86 5.9K
11:21 45.88 45.89 45.84 45.85 7.4K
11:22 45.83 45.85 45.83 45.85 6.6K
11:23 45.85 45.93 45.85 45.93 5.5K
11:24 45.93 45.96 45.93 45.96 6.6K
11:25 45.99 45.99 45.94 45.96 8.6K
11:26 45.98 46.08 45.94 45.94 36.4K
11:27 45.96 46.00 45.96 46.00 2.4K
11:28 46.00 46.00 45.97 45.98 4.5K
11:29 45.97 45.97 45.92 45.93 4.9K
11:30 45.96 46.11 45.96 46.04 10.2K
11:31 46.01 46.01 46.00 46.00 1.5K
11:32 45.99 45.99 45.98 45.98 1.1K
11:33 45.98 46.11 45.98 46.11 13.5K
11:34 46.04 46.04 45.98 45.98 11.8K
11:35 45.96 46.00 45.96 45.96 3.5K
11:36 45.92 45.92 45.87 45.87 3.4K
11:37 45.88 45.88 45.88 45.88 4.1K
11:38 45.91 45.93 45.90 45.92 7.5K
11:39 45.91 46.00 45.90 46.00 6.8K
11:40 45.99 45.99 45.96 45.96 2.6K
11:41 45.93 45.95 45.93 45.94 2.5K
11:42 45.97 45.97 45.95 45.97 5.5K
11:43 45.98 45.98 45.92 45.92 5.6K
11:44 45.91 45.91 45.86 45.86 3.5K
11:45 45.87 45.91 45.87 45.91 7.3K
11:46 45.91 45.92 45.91 45.92 5.7K
11:47 45.90 45.90 45.88 45.88 6.4K
11:48 45.90 45.90 45.87 45.87 5.3K
11:49 45.87 45.88 45.80 45.83 19.2K
11:50 45.83 45.85 45.83 45.85 5.0K
11:51 45.85 45.86 45.85 45.86 12.1K
11:52 45.87 45.87 45.77 45.77 14.8K
11:53 45.77 45.82 45.77 45.78 11.2K
11:54 45.77 45.87 45.77 45.87 5.4K
11:55 45.87 45.87 45.84 45.84 4.3K
11:56 45.84 45.90 45.84 45.90 5.0K
11:57 45.89 45.90 45.89 45.90 3.8K
11:58 45.92 45.93 45.92 45.93 1.3K
11:59 45.93 46.02 45.93 46.02 8.1K
12:00 46.04 46.08 46.01 46.02 13.5K
12:01 46.00 46.02 45.99 45.99 3.5K
12:02 46.01 46.03 45.98 46.00 7.5K
12:03 46.00 46.00 46.00 46.00 0.6K
12:04 46.01 46.03 46.00 46.03 4.9K
12:05 46.03 46.03 46.00 46.01 4.3K
12:06 46.02 46.03 46.00 46.00 3.2K
12:07 46.02 46.05 46.01 46.02 10.0K
12:08 46.02 46.10 46.02 46.10 7.0K
12:09 46.12 46.12 46.12 46.12 1.7K
12:10 46.13 46.13 46.07 46.09 13.1K
12:11 46.09 46.13 46.09 46.12 4.7K
12:12 46.11 46.13 46.11 46.13 3.8K
12:13 46.11 46.11 46.11 46.11 1.5K
12:14 46.09 46.09 46.03 46.03 1.1K
12:15 46.05 46.12 46.05 46.12 6.3K
12:16 46.11 46.14 46.11 46.14 2.4K
12:17 46.16 46.17 46.16 46.17 2.5K
12:18 46.17 46.23 46.16 46.23 4.5K
12:19 46.22 46.24 46.22 46.24 1.0K
12:20 46.24 46.27 46.23 46.26 5.0K
12:21 46.25 46.26 46.24 46.24 2.4K
12:22 46.21 46.25 46.20 46.25 5.6K
12:23 46.28 46.28 46.26 46.28 3.9K
12:24 46.26 46.26 46.25 46.25 3.2K
12:25 46.26 46.26 46.24 46.24 2.0K
12:26 46.22 46.25 46.21 46.25 6.1K
12:27 46.24 46.24 46.21 46.21 1.8K
12:28 46.22 46.24 46.22 46.23 3.4K
12:29 46.21 46.21 46.21 46.21 1.3K
12:30 46.21 46.21 46.16 46.16 1.9K
12:31 46.22 46.22 46.22 46.22 9.6K
12:32 46.26 46.29 46.26 46.29 2.5K
12:33 46.30 46.32 46.30 46.32 4.0K
12:34 46.33 46.37 46.33 46.36 2.0K
12:35 46.37 46.37 46.31 46.31 10.3K
12:36 46.31 46.33 46.30 46.32 4.7K
12:37 46.28 46.30 46.28 46.30 3.0K
12:38 46.32 46.32 46.26 46.27 3.0K
12:39 46.27 46.30 46.27 46.29 3.7K
12:40 46.31 46.31 46.24 46.24 3.4K
12:41 46.25 46.26 46.24 46.26 3.9K
12:42 46.29 46.29 46.26 46.27 2.3K
12:43 46.27 46.27 46.22 46.22 5.4K
12:44 46.22 46.23 46.20 46.21 3.3K
12:45 46.22 46.22 46.18 46.18 1.5K
12:46 46.19 46.19 46.19 46.19 1.1K
12:47 46.21 46.21 46.18 46.18 3.6K
12:48 46.16 46.20 46.16 46.19 2.8K
12:49 46.16 46.18 46.16 46.18 1.0K
12:50 46.19 46.19 46.15 46.15 7.2K
12:51 46.16 46.20 46.16 46.20 4.5K
12:52 46.18 46.18 46.16 46.16 2.8K
12:53 46.17 46.17 46.17 46.17 1.8K
12:54 46.16 46.16 46.12 46.16 30.7K
12:55 46.16 46.22 46.16 46.22 3.8K
12:56 46.22 46.23 46.22 46.23 0.7K
12:57 46.23 46.27 46.23 46.27 5.0K
12:58 46.27 46.31 46.27 46.29 3.1K
12:59 46.26 46.28 46.26 46.28 2.5K
13:00 46.29 46.29 46.20 46.21 2.5K
13:01 46.23 46.25 46.19 46.19 4.7K
13:02 46.20 46.21 46.20 46.21 1.3K
13:03 46.21 46.25 46.21 46.23 5.8K
13:04 46.22 46.28 46.22 46.28 9.2K
13:05 46.27 46.27 46.25 46.26 4.9K
13:06 46.26 46.26 46.23 46.23 5.2K
13:07 46.24 46.24 46.22 46.22 1.8K
13:08 46.23 46.25 46.23 46.25 1.7K
13:09 46.25 46.28 46.25 46.26 3.5K
13:10 46.29 46.36 46.29 46.35 15.6K
13:11 46.37 46.40 46.37 46.40 3.3K
13:12 46.40 46.40 46.39 46.40 1.5K
13:13 46.42 46.43 46.41 46.42 6.6K
13:14 46.41 46.43 46.40 46.41 4.3K
13:15 46.42 46.42 46.36 46.36 4.1K
13:16 46.36 46.36 46.36 46.36 1.0K
13:17 46.36 46.36 46.36 46.36 1.7K
13:18 46.33 46.38 46.33 46.38 6.8K
13:19 46.39 46.39 46.38 46.39 2.5K
13:20 46.41 46.45 46.41 46.43 2.4K
13:21 46.43 46.43 46.39 46.39 4.0K
13:22 46.39 46.39 46.37 46.38 1.3K
13:23 46.36 46.37 46.35 46.35 4.4K
13:24 46.31 46.31 46.31 46.31 2.0K
13:25 46.24 46.24 46.20 46.22 3.7K
13:26 46.22 46.24 46.19 46.19 2.8K
13:27 46.19 46.21 46.19 46.21 1.8K
13:28 46.22 46.22 46.22 46.22 0.5K
13:29 46.20 46.20 46.20 46.20 2.8K
13:30 46.21 46.22 46.21 46.21 3.0K
13:31 46.16 46.16 46.14 46.15 5.3K
13:32 46.17 46.18 46.17 46.18 3.3K
13:33 46.16 46.16 46.15 46.15 0.9K
13:34 46.13 46.13 46.10 46.10 3.9K
13:35 46.12 46.13 46.12 46.13 2.7K
13:36 46.14 46.17 46.14 46.15 6.7K
13:37 46.15 46.16 46.12 46.15 12.9K
13:38 46.15 46.15 46.15 46.15 0.3K
13:39 46.15 46.15 46.11 46.11 28.2K
13:40 46.09 46.13 46.08 46.13 7.0K
13:41 46.11 46.14 46.10 46.10 2.8K
13:42 46.08 46.08 46.07 46.07 2.1K
13:43 46.06 46.06 46.05 46.06 5.8K
13:44 46.03 46.03 46.01 46.02 1.8K
13:45 46.02 46.02 45.98 46.01 17.0K
13:46 46.00 46.01 45.98 46.00 8.6K
13:47 46.01 46.07 46.01 46.07 4.4K
13:49 46.04 46.04 46.01 46.01 2.3K
13:50 46.03 46.03 46.01 46.01 2.7K
13:51 46.03 46.06 46.03 46.05 5.8K
13:52 46.04 46.06 46.02 46.06 5.0K
13:53 46.07 46.07 45.99 45.99 4.1K
13:54 45.99 45.99 45.98 45.98 7.0K
13:55 45.99 46.03 45.99 46.03 10.2K
13:56 46.00 46.01 45.97 45.99 13.5K
13:57 45.99 46.02 45.99 46.02 1.7K
13:58 46.01 46.01 45.99 45.99 5.1K
13:59 45.98 45.98 45.96 45.96 2.3K
14:00 45.97 45.97 45.93 45.93 12.7K
14:01 45.96 45.99 45.96 45.99 16.7K
14:02 45.99 45.99 45.97 45.99 6.5K
14:03 45.97 45.99 45.96 45.99 16.8K
14:04 46.00 46.00 46.00 46.00 2.1K
14:05 46.01 46.01 45.96 45.96 3.3K
14:06 45.96 45.99 45.92 45.99 6.9K
14:07 45.98 45.99 45.96 45.99 8.4K
14:08 45.99 45.99 45.93 45.93 7.7K
14:09 45.93 45.93 45.91 45.93 2.8K
14:10 45.93 45.93 45.89 45.89 2.0K
14:11 45.87 45.91 45.87 45.90 5.7K
14:12 45.90 45.91 45.90 45.90 1.6K
14:13 45.90 45.90 45.90 45.90 1.6K
14:14 45.92 45.98 45.92 45.97 4.5K
14:15 45.98 45.98 45.97 45.98 7.3K
14:16 45.98 45.98 45.96 45.97 3.4K
14:17 46.00 46.02 46.00 46.02 2.9K
14:18 46.03 46.03 46.02 46.02 2.9K
14:19 46.05 46.07 46.05 46.07 2.7K
14:20 46.07 46.09 46.07 46.09 2.7K
14:21 46.09 46.12 46.09 46.11 2.6K
14:22 46.10 46.10 46.03 46.03 13.2K
14:23 46.04 46.05 46.04 46.05 1.9K
14:24 46.03 46.03 46.03 46.03 1.2K
14:25 46.05 46.05 46.01 46.04 4.3K
14:26 46.03 46.04 46.02 46.03 2.7K
14:27 46.04 46.06 46.04 46.05 3.0K
14:28 46.06 46.07 46.04 46.04 2.2K
14:29 46.05 46.05 46.05 46.05 1.0K
14:30 46.06 46.06 46.03 46.04 4.2K
14:31 46.04 46.05 46.03 46.03 2.3K
14:32 46.01 46.01 45.99 46.00 4.9K
14:33 46.01 46.03 46.00 46.03 7.0K
14:34 46.04 46.04 46.03 46.03 1.1K
14:35 46.04 46.04 46.04 46.04 3.4K
14:36 46.04 46.04 46.02 46.02 3.7K
14:37 46.00 46.00 46.00 46.00 0.5K
14:38 45.99 45.99 45.94 45.94 11.6K
14:39 45.93 45.94 45.90 45.90 9.6K
14:40 45.90 45.90 45.89 45.89 7.6K
14:41 45.89 45.94 45.88 45.94 7.8K
14:42 45.95 45.99 45.95 45.98 11.8K
14:43 45.98 46.04 45.98 46.04 8.3K
14:44 46.02 46.02 46.01 46.01 2.7K
14:45 46.02 46.10 46.02 46.10 5.7K
14:46 46.10 46.11 46.09 46.09 4.0K
14:47 46.07 46.07 46.06 46.06 1.4K
14:48 46.07 46.07 46.03 46.04 3.5K
14:49 46.04 46.04 46.02 46.02 3.4K
14:50 46.03 46.03 45.97 45.97 6.0K
14:51 46.01 46.01 46.00 46.00 5.0K
14:52 46.00 46.03 46.00 46.03 4.4K
14:53 46.02 46.04 46.01 46.04 7.7K
14:54 46.02 46.02 46.02 46.02 1.0K
14:55 46.04 46.06 46.04 46.06 2.8K
14:56 46.06 46.08 46.06 46.06 5.4K
14:57 46.04 46.04 46.02 46.03 2.6K
14:58 46.04 46.06 46.04 46.05 2.9K
14:59 46.06 46.10 46.06 46.10 3.6K
15:00 46.11 46.11 46.03 46.04 5.8K
15:01 46.01 46.05 46.01 46.05 16.5K
15:02 46.05 46.05 46.05 46.05 1.8K
15:03 46.06 46.06 46.03 46.03 2.3K
15:04 46.03 46.05 46.03 46.05 4.9K
15:05 46.06 46.06 46.04 46.04 2.7K
15:06 46.04 46.07 46.04 46.06 5.5K
15:07 46.06 46.06 46.00 46.00 7.7K
15:08 45.98 46.01 45.98 45.99 10.9K
15:09 46.00 46.00 46.00 46.00 7.8K
15:10 45.98 45.98 45.96 45.97 21.9K
15:11 45.97 45.97 45.88 45.90 27.0K
15:12 45.90 45.97 45.90 45.92 13.8K
15:13 45.94 45.94 45.93 45.93 5.9K
15:14 45.93 45.93 45.92 45.92 4.5K
15:15 45.92 45.93 45.92 45.93 3.2K
15:16 45.93 45.93 45.92 45.93 6.0K
15:17 45.95 45.97 45.95 45.97 5.0K
15:18 45.97 46.00 45.97 46.00 5.3K
15:19 45.99 46.01 45.99 46.01 5.6K
15:20 46.00 46.03 45.99 46.02 12.3K
15:21 46.01 46.05 46.01 46.05 6.3K
15:22 46.03 46.05 46.03 46.05 5.1K
15:23 46.05 46.05 46.05 46.05 4.8K
15:24 46.05 46.07 46.05 46.06 3.8K
15:25 46.05 46.06 46.05 46.06 3.7K
15:26 46.06 46.06 46.03 46.04 6.6K
15:27 46.04 46.04 46.04 46.04 8.1K
15:28 46.05 46.05 46.03 46.03 5.3K
15:29 46.03 46.03 46.03 46.03 1.5K
15:30 46.04 46.04 46.03 46.04 6.9K
15:31 46.04 46.04 46.01 46.02 27.5K
15:32 45.98 46.00 45.95 45.99 11.7K
15:33 46.01 46.04 46.01 46.04 12.4K
15:34 46.05 46.06 46.02 46.06 9.2K
15:35 46.06 46.09 46.06 46.08 16.4K
15:36 46.08 46.08 46.07 46.08 7.5K
15:37 46.09 46.10 46.08 46.09 13.4K
15:38 46.09 46.09 46.08 46.08 10.9K
15:39 46.08 46.10 46.07 46.08 21.3K
15:40 46.07 46.07 46.06 46.06 5.9K
15:41 46.06 46.07 46.05 46.07 14.0K
15:42 46.07 46.12 46.07 46.12 11.8K
15:43 46.12 46.16 46.12 46.16 9.9K
15:44 46.16 46.22 46.16 46.21 13.0K
15:45 46.20 46.21 46.17 46.21 16.4K
15:46 46.19 46.21 46.19 46.20 12.0K
15:47 46.20 46.22 46.20 46.21 19.7K
15:48 46.20 46.23 46.19 46.19 18.9K
15:49 46.19 46.19 46.17 46.17 13.7K
15:50 46.19 46.29 46.19 46.29 27.4K
15:51 46.29 46.31 46.28 46.28 16.4K
15:52 46.28 46.28 46.19 46.19 22.0K
15:53 46.19 46.20 46.15 46.18 27.8K
15:54 46.17 46.17 46.13 46.16 26.6K
15:55 46.17 46.17 46.12 46.12 39.8K
15:56 46.10 46.10 46.05 46.10 71.4K
15:57 46.10 46.12 46.08 46.11 64.6K
15:58 46.11 46.11 46.09 46.11 62.6K
15:59 46.11 46.16 46.11 46.12 524.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles