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 50.77 51.10 50.77 50.90 78.5K
09:31 51.28 51.33 50.81 51.21 14.6K
09:32 51.40 51.41 50.84 50.84 9.6K
09:33 50.93 51.24 50.93 51.08 3.2K
09:34 51.32 51.33 51.08 51.11 11.7K
09:35 51.27 51.33 51.21 51.25 9.1K
09:36 51.25 51.26 51.03 51.06 10.2K
09:37 51.06 51.09 51.06 51.07 3.6K
09:38 51.06 51.16 50.97 51.12 18.5K
09:39 51.05 51.23 51.05 51.13 4.3K
09:40 51.18 51.29 51.18 51.28 21.6K
09:41 51.28 51.28 51.18 51.18 2.4K
09:42 51.18 51.24 50.77 50.77 36.5K
09:43 50.77 50.80 50.67 50.74 25.9K
09:44 50.69 50.86 50.69 50.78 5.6K
09:45 50.78 50.78 50.47 50.47 42.3K
09:46 50.46 50.46 50.39 50.41 9.8K
09:47 50.53 50.75 50.53 50.68 17.9K
09:48 50.75 50.75 50.56 50.72 5.0K
09:49 50.72 50.72 50.65 50.66 4.4K
09:50 50.49 50.49 50.28 50.30 15.6K
09:51 50.52 50.59 50.50 50.59 7.6K
09:52 50.61 50.61 50.38 50.38 33.1K
09:53 50.33 50.44 50.33 50.39 9.4K
09:54 50.39 50.49 50.39 50.40 9.5K
09:55 50.47 50.53 50.42 50.53 13.3K
09:56 50.48 50.51 50.43 50.49 11.4K
09:57 50.53 50.58 50.50 50.51 12.9K
09:58 50.52 50.65 50.52 50.65 13.8K
09:59 50.66 50.83 50.66 50.79 4.5K
10:00 50.73 50.73 50.47 50.47 15.6K
10:01 50.50 50.55 50.50 50.55 17.0K
10:02 50.61 50.76 50.61 50.74 11.6K
10:03 50.80 50.80 50.77 50.79 9.9K
10:04 50.79 50.84 50.79 50.83 12.4K
10:05 50.90 50.98 50.88 50.98 3.5K
10:06 51.00 51.09 50.98 50.98 6.1K
10:07 51.00 51.01 50.96 50.96 5.2K
10:08 51.08 51.15 51.08 51.09 14.8K
10:09 51.08 51.08 50.97 50.99 10.8K
10:10 51.00 51.03 51.00 51.03 1.8K
10:11 51.08 51.08 51.00 51.00 5.7K
10:12 51.04 51.04 51.00 51.02 5.9K
10:13 51.08 51.11 51.05 51.05 4.8K
10:14 51.06 51.08 50.98 50.98 6.8K
10:15 50.96 50.96 50.91 50.92 3.5K
10:16 50.92 50.92 50.85 50.85 48.6K
10:17 50.88 50.95 50.86 50.94 20.3K
10:18 50.90 50.92 50.86 50.87 10.3K
10:19 50.90 50.92 50.90 50.92 3.6K
10:20 50.97 50.97 50.88 50.97 8.1K
10:21 50.94 50.99 50.94 50.99 2.7K
10:22 51.02 51.10 51.02 51.09 7.4K
10:23 51.00 51.00 50.92 50.94 5.7K
10:24 50.96 50.96 50.89 50.89 5.4K
10:25 50.93 50.93 50.82 50.82 9.7K
10:26 50.84 50.86 50.84 50.86 2.2K
10:27 50.85 50.93 50.85 50.92 9.6K
10:28 50.94 50.97 50.91 50.91 7.5K
10:29 50.88 50.89 50.87 50.87 2.1K
10:30 50.86 50.90 50.86 50.90 5.7K
10:31 50.88 50.90 50.84 50.84 8.3K
10:32 50.85 50.90 50.78 50.87 20.8K
10:33 50.87 50.87 50.80 50.80 4.9K
10:34 50.80 50.84 50.80 50.84 7.1K
10:35 50.82 50.82 50.81 50.82 4.9K
10:36 50.82 50.85 50.81 50.83 15.3K
10:37 50.84 50.84 50.84 50.84 0.5K
10:38 50.86 50.98 50.86 50.98 8.4K
10:39 50.96 50.96 50.88 50.88 5.2K
10:40 50.87 50.93 50.87 50.91 4.9K
10:41 50.92 50.98 50.92 50.98 5.9K
10:42 50.97 51.09 50.97 51.09 5.5K
10:43 51.03 51.03 50.98 50.98 5.8K
10:44 50.96 50.96 50.93 50.93 1.9K
10:45 50.94 50.95 50.88 50.88 8.6K
10:46 50.90 50.92 50.90 50.92 3.8K
10:47 50.92 50.93 50.91 50.91 4.2K
10:48 50.92 50.94 50.92 50.93 2.8K
10:49 50.90 50.93 50.84 50.91 10.7K
10:50 50.97 50.97 50.96 50.96 1.1K
10:51 50.95 51.02 50.94 51.02 6.3K
10:52 51.02 51.02 50.98 50.98 7.1K
10:53 50.96 50.96 50.92 50.92 2.5K
10:54 50.92 50.92 50.86 50.90 4.7K
10:55 50.90 50.96 50.90 50.95 3.2K
10:56 50.93 50.95 50.89 50.95 9.8K
10:57 50.94 50.94 50.83 50.83 9.0K
10:58 50.80 50.89 50.80 50.89 7.3K
10:59 50.90 50.91 50.83 50.83 7.0K
11:00 50.78 50.82 50.78 50.82 8.1K
11:01 50.81 50.82 50.78 50.78 6.0K
11:02 50.79 50.81 50.78 50.80 5.6K
11:03 50.80 50.90 50.80 50.86 7.3K
11:04 50.85 50.85 50.82 50.82 5.5K
11:05 50.89 50.89 50.89 50.89 5.1K
11:06 50.90 50.90 50.84 50.86 8.9K
11:07 50.83 50.88 50.82 50.86 10.6K
11:08 50.83 50.87 50.83 50.87 3.2K
11:09 50.87 50.89 50.84 50.89 6.9K
11:10 50.91 50.94 50.87 50.87 8.6K
11:11 50.92 50.97 50.92 50.97 5.5K
11:12 50.97 50.97 50.86 50.86 6.9K
11:13 50.85 50.85 50.83 50.83 3.3K
11:14 50.83 50.83 50.79 50.79 11.6K
11:15 50.82 50.87 50.82 50.85 10.2K
11:16 50.85 50.87 50.80 50.85 12.6K
11:17 50.84 50.88 50.84 50.88 5.0K
11:18 50.88 50.88 50.83 50.83 4.4K
11:19 50.85 50.87 50.77 50.77 10.5K
11:20 50.75 50.75 50.74 50.74 2.8K
11:21 50.75 50.77 50.69 50.70 25.1K
11:22 50.70 50.73 50.69 50.73 14.9K
11:23 50.73 50.73 50.62 50.62 8.3K
11:24 50.59 50.61 50.59 50.60 6.4K
11:25 50.60 50.61 50.60 50.61 4.4K
11:26 50.61 50.63 50.61 50.62 5.3K
11:27 50.63 50.65 50.63 50.64 4.7K
11:28 50.63 50.67 50.63 50.67 3.3K
11:29 50.67 50.68 50.61 50.62 10.6K
11:30 50.60 50.64 50.60 50.62 6.7K
11:31 50.63 50.63 50.59 50.61 8.3K
11:32 50.61 50.61 50.60 50.61 3.2K
11:33 50.61 50.61 50.55 50.55 6.0K
11:34 50.57 50.66 50.56 50.66 13.6K
11:35 50.69 50.84 50.69 50.84 7.5K
11:36 50.84 50.84 50.80 50.84 9.1K
11:37 50.85 50.86 50.82 50.82 5.7K
11:38 50.83 50.87 50.83 50.87 4.3K
11:39 50.87 50.87 50.86 50.86 1.2K
11:40 50.86 50.86 50.82 50.82 5.3K
11:41 50.84 50.84 50.82 50.83 1.6K
11:42 50.84 50.84 50.82 50.84 3.3K
11:43 50.85 50.88 50.85 50.88 6.6K
11:44 50.89 50.92 50.88 50.88 5.5K
11:45 50.87 50.87 50.71 50.71 5.9K
11:46 50.71 50.75 50.70 50.70 4.3K
11:47 50.70 50.72 50.69 50.69 1.9K
11:48 50.70 50.79 50.70 50.77 3.6K
11:49 50.76 50.76 50.75 50.75 1.9K
11:50 50.69 50.71 50.69 50.69 4.4K
11:51 50.66 50.66 50.65 50.66 4.6K
11:52 50.67 50.67 50.63 50.63 1.9K
11:53 50.63 50.65 50.61 50.64 2.7K
11:54 50.64 50.64 50.61 50.64 4.0K
11:55 50.64 50.66 50.64 50.66 4.8K
11:56 50.68 50.68 50.65 50.66 3.9K
11:57 50.66 50.66 50.65 50.65 6.4K
11:58 50.63 50.63 50.60 50.62 2.9K
11:59 50.56 50.57 50.54 50.54 4.9K
12:00 50.54 50.60 50.54 50.60 6.5K
12:01 50.60 50.61 50.60 50.61 3.4K
12:02 50.61 50.62 50.61 50.62 1.8K
12:03 50.63 50.65 50.63 50.64 7.0K
12:04 50.59 50.70 50.59 50.61 13.0K
12:05 50.62 50.63 50.61 50.61 4.3K
12:06 50.62 50.63 50.62 50.62 1.8K
12:07 50.65 50.65 50.65 50.65 4.9K
12:08 50.64 50.66 50.62 50.62 5.4K
12:09 50.61 50.61 50.60 50.61 1.1K
12:10 50.61 50.61 50.61 50.61 2.5K
12:11 50.61 50.70 50.61 50.70 4.2K
12:12 50.71 50.74 50.71 50.74 4.2K
12:13 50.81 50.81 50.76 50.76 4.2K
12:14 50.75 50.75 50.69 50.71 4.7K
12:15 50.72 50.72 50.72 50.72 1.4K
12:16 50.72 50.72 50.68 50.69 5.5K
12:17 50.68 50.74 50.68 50.74 4.8K
12:18 50.74 50.76 50.74 50.76 1.6K
12:19 50.78 50.79 50.77 50.79 2.1K
12:20 50.82 50.85 50.82 50.83 6.8K
12:21 50.84 50.84 50.84 50.84 2.8K
12:22 50.82 50.82 50.76 50.76 4.6K
12:23 50.76 50.76 50.68 50.68 2.4K
12:24 50.68 50.68 50.63 50.64 3.5K
12:25 50.61 50.66 50.61 50.66 4.5K
12:26 50.66 50.66 50.66 50.66 1.1K
12:27 50.66 50.68 50.66 50.66 7.9K
12:28 50.63 50.66 50.62 50.65 5.9K
12:29 50.65 50.69 50.65 50.67 4.8K
12:30 50.67 50.69 50.66 50.66 2.9K
12:31 50.64 50.67 50.64 50.66 2.3K
12:32 50.67 50.67 50.64 50.65 1.9K
12:33 50.66 50.66 50.65 50.66 4.9K
12:34 50.65 50.67 50.65 50.67 3.6K
12:35 50.67 50.67 50.66 50.66 1.9K
12:36 50.61 50.61 50.58 50.58 4.6K
12:37 50.57 50.57 50.56 50.56 2.5K
12:38 50.54 50.61 50.54 50.60 14.2K
12:39 50.60 50.60 50.55 50.58 7.1K
12:40 50.57 50.57 50.52 50.57 5.8K
12:41 50.59 50.64 50.59 50.64 3.0K
12:42 50.65 50.71 50.65 50.70 7.0K
12:43 50.69 50.74 50.69 50.72 6.4K
12:44 50.67 50.67 50.63 50.64 4.3K
12:45 50.65 50.65 50.62 50.62 1.7K
12:46 50.64 50.66 50.64 50.64 3.9K
12:47 50.64 50.64 50.61 50.61 7.5K
12:48 50.63 50.64 50.63 50.63 4.9K
12:49 50.63 50.64 50.60 50.64 5.7K
12:50 50.65 50.69 50.65 50.68 3.6K
12:51 50.68 50.68 50.68 50.68 1.8K
12:52 50.68 50.70 50.66 50.66 5.2K
12:53 50.67 50.68 50.65 50.65 4.0K
12:54 50.65 50.65 50.63 50.64 2.1K
12:55 50.64 50.64 50.58 50.58 7.9K
12:56 50.57 50.57 50.55 50.55 4.4K
12:57 50.55 50.57 50.55 50.57 4.6K
12:58 50.57 50.57 50.57 50.57 0.9K
12:59 50.62 50.64 50.62 50.63 11.9K
13:00 50.63 50.63 50.61 50.63 3.8K
13:01 50.62 50.63 50.62 50.63 1.6K
13:02 50.64 50.64 50.61 50.61 4.0K
13:03 50.61 50.61 50.57 50.61 3.7K
13:04 50.60 50.64 50.59 50.64 2.8K
13:05 50.63 50.63 50.63 50.63 5.5K
13:06 50.66 50.66 50.65 50.66 4.8K
13:07 50.67 50.67 50.66 50.66 3.1K
13:08 50.66 50.66 50.63 50.64 2.3K
13:09 50.63 50.65 50.63 50.63 6.0K
13:10 50.61 50.65 50.61 50.61 3.8K
13:11 50.57 50.57 50.57 50.57 1.3K
13:12 50.60 50.63 50.60 50.63 4.4K
13:13 50.63 50.71 50.63 50.71 6.8K
13:14 50.71 50.77 50.71 50.72 7.1K
13:15 50.71 50.74 50.70 50.72 2.9K
13:16 50.72 50.73 50.72 50.73 1.2K
13:17 50.72 50.72 50.68 50.68 4.0K
13:18 50.74 50.76 50.72 50.72 6.2K
13:19 50.74 50.74 50.72 50.72 0.7K
13:20 50.73 50.73 50.73 50.73 0.6K
13:21 50.73 50.76 50.73 50.73 32.4K
13:22 50.74 50.77 50.74 50.75 3.3K
13:23 50.77 50.77 50.75 50.76 3.4K
13:24 50.75 50.75 50.69 50.69 3.6K
13:25 50.69 50.69 50.68 50.68 1.9K
13:26 50.67 50.67 50.66 50.66 2.5K
13:27 50.66 50.71 50.65 50.69 17.6K
13:28 50.70 50.72 50.67 50.68 5.0K
13:29 50.66 50.68 50.66 50.68 1.5K
13:30 50.69 50.69 50.61 50.61 4.4K
13:31 50.61 50.62 50.61 50.61 9.4K
13:32 50.64 50.64 50.64 50.64 3.0K
13:33 50.66 50.67 50.66 50.66 4.2K
13:34 50.66 50.66 50.64 50.64 3.3K
13:35 50.64 50.64 50.56 50.56 7.1K
13:36 50.56 50.76 50.56 50.76 17.3K
13:37 50.74 50.81 50.74 50.77 16.6K
13:38 50.79 50.80 50.78 50.79 2.6K
13:39 50.79 50.79 50.78 50.78 1.2K
13:40 50.80 50.80 50.79 50.79 3.8K
13:41 50.78 50.78 50.75 50.75 2.6K
13:42 50.78 50.81 50.78 50.81 3.4K
13:43 50.81 50.86 50.81 50.84 3.4K
13:44 50.85 50.92 50.85 50.92 2.9K
13:45 50.93 50.95 50.90 50.92 6.2K
13:46 50.93 50.93 50.91 50.91 4.2K
13:47 50.92 50.92 50.87 50.87 4.4K
13:48 50.90 50.91 50.90 50.91 2.0K
13:49 50.91 50.91 50.83 50.83 4.8K
13:50 50.82 50.82 50.82 50.82 4.8K
13:51 50.78 50.79 50.78 50.79 2.5K
13:52 50.79 50.79 50.74 50.74 3.2K
13:53 50.76 50.76 50.76 50.76 1.9K
13:54 50.75 50.78 50.73 50.78 5.9K
13:55 50.78 50.79 50.78 50.78 2.8K
13:56 50.78 50.78 50.67 50.67 6.6K
13:57 50.69 50.69 50.62 50.62 3.7K
13:58 50.64 50.64 50.63 50.64 0.7K
13:59 50.64 50.68 50.64 50.68 6.9K
14:00 50.69 50.75 50.69 50.75 5.1K
14:01 50.75 50.75 50.69 50.69 4.2K
14:02 50.69 50.69 50.65 50.66 7.5K
14:03 50.64 50.65 50.59 50.59 17.9K
14:04 50.59 50.59 50.46 50.54 45.5K
14:05 50.53 50.55 50.49 50.51 6.1K
14:06 50.50 50.50 50.46 50.47 3.1K
14:07 50.46 50.47 50.44 50.44 2.6K
14:08 50.43 50.44 50.42 50.44 10.2K
14:09 50.44 50.46 50.43 50.43 10.7K
14:10 50.43 50.43 50.43 50.43 1.0K
14:11 50.43 50.44 50.43 50.44 6.6K
14:12 50.43 50.46 50.42 50.42 3.4K
14:13 50.42 50.45 50.42 50.44 3.6K
14:14 50.42 50.44 50.42 50.43 5.6K
14:15 50.44 50.52 50.44 50.52 10.6K
14:16 50.52 50.54 50.52 50.54 2.9K
14:17 50.53 50.53 50.52 50.53 6.0K
14:18 50.54 50.54 50.54 50.54 0.9K
14:19 50.55 50.57 50.54 50.57 5.3K
14:20 50.58 50.59 50.56 50.59 5.1K
14:21 50.60 50.63 50.60 50.61 8.2K
14:22 50.62 50.62 50.58 50.60 7.3K
14:23 50.61 50.61 50.56 50.57 4.1K
14:24 50.58 50.60 50.58 50.60 4.7K
14:25 50.64 50.64 50.52 50.52 9.6K
14:26 50.48 50.48 50.41 50.42 9.2K
14:27 50.48 50.52 50.47 50.49 4.2K
14:28 50.45 50.45 50.44 50.44 1.7K
14:29 50.44 50.45 50.43 50.44 5.0K
14:30 50.53 50.55 50.53 50.54 8.4K
14:31 50.56 50.59 50.56 50.59 4.8K
14:32 50.61 50.67 50.61 50.66 8.8K
14:33 50.68 50.68 50.66 50.66 9.0K
14:34 50.64 50.64 50.60 50.61 5.3K
14:35 50.61 50.61 50.57 50.58 5.2K
14:36 50.58 50.60 50.58 50.60 4.6K
14:37 50.60 50.63 50.60 50.63 3.6K
14:38 50.65 50.66 50.64 50.64 10.0K
14:39 50.66 50.66 50.62 50.63 4.8K
14:40 50.60 50.60 50.56 50.58 7.7K
14:41 50.58 50.59 50.57 50.57 2.0K
14:42 50.55 50.58 50.54 50.58 6.5K
14:43 50.56 50.57 50.56 50.57 2.3K
14:44 50.57 50.59 50.57 50.59 9.7K
14:45 50.57 50.59 50.57 50.59 4.0K
14:46 50.61 50.63 50.61 50.61 7.8K
14:47 50.62 50.63 50.62 50.63 3.9K
14:48 50.65 50.68 50.65 50.68 5.6K
14:49 50.70 50.70 50.69 50.70 3.7K
14:50 50.71 50.95 50.69 50.79 265.1K
14:51 50.80 51.15 50.78 51.05 79.3K
14:52 51.05 51.05 50.74 50.74 25.7K
14:53 50.72 50.79 50.72 50.78 16.0K
14:54 50.81 50.84 50.76 50.76 9.0K
14:55 50.77 50.83 50.76 50.83 22.5K
14:56 50.84 50.94 50.83 50.89 102.0K
14:57 50.89 50.89 50.84 50.84 5.2K
14:58 50.81 50.81 50.75 50.77 7.7K
14:59 50.76 50.78 50.76 50.78 3.7K
15:00 50.74 50.77 50.72 50.76 14.3K
15:01 50.81 50.83 50.81 50.83 2.6K
15:02 50.82 50.82 50.80 50.82 7.9K
15:03 50.83 50.90 50.83 50.90 6.7K
15:04 50.90 50.92 50.89 50.91 11.1K
15:05 50.90 50.90 50.79 50.79 5.9K
15:06 50.75 50.77 50.73 50.76 22.8K
15:07 50.76 50.80 50.76 50.78 8.2K
15:08 50.77 50.84 50.77 50.83 7.1K
15:09 50.82 50.84 50.81 50.81 7.0K
15:10 50.78 50.80 50.76 50.80 6.2K
15:11 50.81 50.82 50.74 50.74 5.7K
15:12 50.74 50.74 50.72 50.72 5.8K
15:13 50.69 50.73 50.68 50.70 10.4K
15:14 50.71 50.79 50.71 50.77 6.4K
15:15 50.74 50.77 50.72 50.73 11.5K
15:16 50.73 50.73 50.72 50.72 3.7K
15:17 50.74 50.78 50.74 50.75 8.9K
15:18 50.76 50.76 50.70 50.72 6.1K
15:19 50.69 50.70 50.68 50.68 11.1K
15:20 50.69 50.70 50.69 50.70 4.3K
15:21 50.70 50.71 50.68 50.71 11.4K
15:22 50.71 50.71 50.69 50.69 8.3K
15:23 50.67 50.67 50.64 50.66 11.9K
15:24 50.66 50.71 50.65 50.69 18.6K
15:25 50.70 50.71 50.69 50.69 12.4K
15:26 50.69 50.69 50.68 50.68 5.1K
15:27 50.68 50.68 50.63 50.63 16.5K
15:28 50.63 50.63 50.60 50.61 5.9K
15:29 50.65 50.65 50.58 50.58 9.5K
15:30 50.61 50.62 50.56 50.57 10.8K
15:31 50.56 50.56 50.52 50.53 15.1K
15:32 50.54 50.54 50.51 50.52 10.4K
15:33 50.52 50.52 50.46 50.47 11.0K
15:34 50.44 50.49 50.44 50.47 12.0K
15:35 50.48 50.53 50.48 50.50 17.3K
15:36 50.50 50.56 50.50 50.56 18.7K
15:37 50.58 50.59 50.55 50.55 12.1K
15:38 50.55 50.55 50.48 50.48 10.2K
15:39 50.49 50.49 50.47 50.49 10.1K
15:40 50.49 50.54 50.49 50.54 11.9K
15:41 50.54 50.55 50.49 50.49 21.9K
15:42 50.50 50.50 50.47 50.47 10.9K
15:43 50.45 50.47 50.43 50.47 8.2K
15:44 50.47 50.49 50.45 50.48 19.9K
15:45 50.49 50.51 50.49 50.51 15.8K
15:46 50.51 50.51 50.47 50.49 15.3K
15:47 50.49 50.49 50.44 50.46 19.0K
15:48 50.47 50.47 50.38 50.38 22.7K
15:49 50.37 50.38 50.29 50.30 24.8K
15:50 50.25 50.25 50.06 50.08 76.8K
15:51 50.09 50.11 50.00 50.01 49.4K
15:52 50.01 50.04 50.00 50.03 42.9K
15:53 50.01 50.05 50.01 50.01 35.9K
15:54 50.01 50.02 49.99 50.00 53.8K
15:55 50.04 50.14 50.00 50.02 135.9K
15:56 50.03 50.05 49.95 49.95 95.0K
15:57 49.95 50.03 49.90 50.01 105.6K
15:58 50.01 50.07 50.01 50.07 98.1K
15:59 50.07 50.20 50.07 50.20 775.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles