Bill Com (BILL)

BILL
🏛️ Estados Unidos →
54.53
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 52.19 52.19 52.08 52.10 45.8K
09:31 52.28 52.28 52.09 52.09 4.3K
09:32 51.97 51.97 51.97 51.97 0.1K
09:33 52.02 52.02 51.94 51.94 3.8K
09:34 51.93 51.93 51.80 51.80 1.8K
09:35 51.78 51.84 51.78 51.84 1.6K
09:36 51.79 51.79 51.72 51.72 1.2K
09:37 51.69 51.77 51.69 51.72 4.1K
09:38 51.69 51.69 51.69 51.69 0.9K
09:39 51.68 51.68 51.68 51.68 0.5K
09:40 51.69 51.69 51.48 51.48 8.3K
09:41 51.40 51.44 51.36 51.36 5.6K
09:42 51.36 51.36 51.28 51.29 11.6K
09:43 51.28 51.28 51.28 51.28 4.0K
09:44 51.30 51.30 51.18 51.18 1.8K
09:45 51.23 51.23 51.06 51.14 14.3K
09:46 51.23 51.23 51.16 51.16 1.6K
09:47 51.07 51.14 51.07 51.14 3.1K
09:48 51.12 51.13 51.06 51.10 8.3K
09:49 51.16 51.23 51.16 51.23 5.3K
09:50 51.22 51.23 51.17 51.20 5.6K
09:51 51.24 51.37 51.24 51.34 10.0K
09:52 51.42 51.42 51.39 51.39 4.3K
09:53 51.46 51.46 51.39 51.39 4.4K
09:54 51.36 51.36 51.29 51.30 1.0K
09:55 51.29 51.29 51.20 51.20 7.3K
09:56 51.06 51.12 51.06 51.12 2.0K
09:57 51.10 51.10 51.10 51.10 0.2K
09:58 51.10 51.21 51.10 51.21 6.7K
09:59 51.33 51.33 51.33 51.33 0.7K
10:00 51.22 51.22 51.00 51.05 7.4K
10:01 51.00 51.03 51.00 51.03 3.7K
10:02 51.02 51.14 51.02 51.14 2.8K
10:03 51.22 51.32 51.21 51.32 6.7K
10:04 51.31 51.41 51.31 51.41 15.0K
10:05 51.45 51.45 51.43 51.43 1.7K
10:06 51.43 51.50 51.43 51.43 2.7K
10:07 51.35 51.46 51.35 51.46 3.4K
10:08 51.36 51.36 51.36 51.36 1.0K
10:09 51.43 51.43 51.42 51.42 3.7K
10:10 51.36 51.36 51.36 51.36 0.3K
10:11 51.36 51.41 51.36 51.36 3.4K
10:12 51.37 51.42 51.37 51.42 3.1K
10:13 51.33 51.33 51.32 51.32 2.7K
10:14 51.28 51.29 51.22 51.29 6.1K
10:15 51.24 51.24 51.20 51.20 3.6K
10:16 51.25 51.30 51.25 51.30 2.2K
10:17 51.33 51.33 51.32 51.32 0.8K
10:18 51.30 51.32 51.26 51.26 2.3K
10:19 51.28 51.30 51.28 51.28 2.0K
10:20 51.25 51.26 51.22 51.26 4.0K
10:21 51.28 51.28 51.25 51.27 3.5K
10:22 51.34 51.36 51.34 51.34 4.1K
10:24 51.27 51.33 51.25 51.33 6.4K
10:25 51.36 51.36 51.28 51.28 3.3K
10:26 51.31 51.33 51.30 51.31 8.6K
10:27 51.29 51.35 51.27 51.35 14.0K
10:28 51.36 51.39 51.33 51.33 2.8K
10:29 51.35 51.35 51.31 51.33 23.5K
10:30 51.31 51.33 51.29 51.29 2.7K
10:31 51.27 51.28 51.22 51.22 7.5K
10:32 51.19 51.20 51.19 51.20 4.2K
10:33 51.34 51.38 51.34 51.38 1.1K
10:34 51.35 51.39 51.34 51.39 4.2K
10:35 51.38 51.38 51.32 51.32 5.6K
10:36 51.35 51.37 51.30 51.30 8.1K
10:37 51.30 51.30 51.26 51.26 2.2K
10:38 51.22 51.26 51.22 51.26 4.3K
10:39 51.22 51.23 51.22 51.23 1.5K
10:40 51.24 51.24 51.21 51.24 3.5K
10:41 51.26 51.26 51.24 51.24 3.9K
10:42 51.22 51.26 51.22 51.26 2.9K
10:43 51.34 51.34 51.32 51.32 31.8K
10:44 51.32 51.32 51.29 51.29 5.8K
10:45 51.21 51.21 51.06 51.06 8.1K
10:46 51.05 51.05 51.03 51.03 1.6K
10:47 51.03 51.09 51.03 51.09 7.3K
10:48 51.07 51.07 51.06 51.06 2.5K
10:49 51.07 51.07 51.07 51.07 2.3K
10:50 51.05 51.05 51.05 51.05 2.3K
10:51 51.08 51.10 51.05 51.09 8.6K
10:53 51.09 51.09 51.06 51.06 5.0K
10:54 51.10 51.10 51.04 51.06 5.0K
10:55 51.06 51.13 51.06 51.06 6.3K
10:56 51.13 51.13 51.13 51.13 0.9K
10:57 51.13 51.17 51.13 51.17 4.3K
10:58 51.17 51.20 51.17 51.20 5.1K
10:59 51.19 51.19 51.16 51.16 4.4K
11:00 51.09 51.10 51.09 51.10 2.5K
11:01 51.13 51.14 51.13 51.14 0.8K
11:02 51.15 51.16 51.14 51.16 1.9K
11:03 51.15 51.17 51.15 51.17 2.4K
11:04 51.13 51.13 51.07 51.08 17.5K
11:05 51.09 51.19 51.09 51.19 9.6K
11:06 51.19 51.30 51.19 51.29 11.3K
11:07 51.29 51.39 51.29 51.39 28.9K
11:08 51.39 51.41 51.35 51.35 7.4K
11:09 51.35 51.41 51.32 51.41 2.5K
11:10 51.42 51.42 51.40 51.41 6.1K
11:11 51.43 51.43 51.37 51.37 1.4K
11:12 51.35 51.39 51.35 51.39 0.9K
11:13 51.39 51.41 51.39 51.41 2.7K
11:14 51.39 51.39 51.36 51.36 3.0K
11:15 51.40 51.40 51.38 51.39 1.9K
11:16 51.38 51.38 51.38 51.38 1.4K
11:17 51.36 51.36 51.34 51.34 1.8K
11:18 51.34 51.35 51.33 51.35 3.0K
11:19 51.34 51.34 51.32 51.32 2.9K
11:20 51.29 51.29 51.26 51.26 2.2K
11:21 51.17 51.19 51.17 51.19 1.9K
11:22 51.22 51.22 51.22 51.22 0.3K
11:23 51.21 51.21 51.19 51.19 2.5K
11:24 51.21 51.21 51.19 51.21 2.6K
11:26 51.25 51.29 51.25 51.28 3.6K
11:27 51.27 51.28 51.25 51.26 2.9K
11:28 51.26 51.28 51.26 51.27 2.1K
11:29 51.27 51.28 51.26 51.26 13.0K
11:30 51.27 51.29 51.27 51.29 6.4K
11:31 51.29 51.36 51.29 51.35 4.6K
11:32 51.37 51.40 51.36 51.40 5.2K
11:33 51.38 51.38 51.30 51.30 2.9K
11:34 51.29 51.29 51.29 51.29 2.9K
11:35 51.29 51.31 51.28 51.28 2.3K
11:36 51.24 51.25 51.24 51.25 1.5K
11:37 51.26 51.26 51.26 51.26 1.4K
11:38 51.27 51.28 51.24 51.24 3.5K
11:39 51.27 51.27 51.23 51.23 2.2K
11:40 51.21 51.21 51.19 51.19 2.1K
11:41 51.17 51.18 51.17 51.18 2.7K
11:42 51.17 51.17 51.14 51.15 1.8K
11:43 51.14 51.14 51.13 51.13 0.6K
11:44 51.22 51.22 51.22 51.22 16.5K
11:45 51.26 51.35 51.26 51.35 19.2K
11:46 51.28 51.28 51.21 51.21 2.9K
11:47 51.18 51.18 51.18 51.18 0.4K
11:48 51.15 51.16 51.13 51.16 0.9K
11:49 51.16 51.16 51.13 51.14 3.1K
11:50 51.17 51.17 51.14 51.15 2.6K
11:51 51.14 51.14 51.08 51.09 2.6K
11:52 51.10 51.10 51.10 51.10 2.1K
11:53 51.11 51.17 51.11 51.17 3.0K
11:54 51.15 51.15 51.15 51.15 2.4K
11:55 51.15 51.20 51.15 51.20 3.5K
11:56 51.20 51.20 51.18 51.18 4.3K
11:57 51.17 51.17 51.17 51.17 2.4K
11:59 51.13 51.16 51.13 51.16 3.8K
12:01 51.13 51.13 51.13 51.13 1.6K
12:03 51.11 51.12 51.09 51.09 2.7K
12:04 51.10 51.10 51.07 51.07 2.9K
12:05 51.03 51.03 50.99 51.00 3.9K
12:06 51.00 51.00 51.00 51.00 0.7K
12:07 51.01 51.01 51.01 51.01 3.1K
12:08 51.07 51.07 51.07 51.07 0.9K
12:10 51.05 51.05 51.05 51.05 2.2K
12:11 51.06 51.08 51.06 51.08 2.2K
12:12 51.10 51.10 51.06 51.06 3.0K
12:13 51.11 51.11 51.09 51.09 3.9K
12:14 51.12 51.12 51.12 51.12 0.8K
12:15 51.14 51.14 51.14 51.14 1.9K
12:16 51.19 51.22 51.19 51.22 3.1K
12:17 51.21 51.21 51.20 51.20 1.2K
12:18 51.20 51.20 51.18 51.19 2.0K
12:19 51.19 51.19 51.15 51.15 4.5K
12:20 51.13 51.13 51.13 51.13 0.5K
12:21 51.12 51.13 51.12 51.13 1.7K
12:22 51.15 51.16 51.15 51.16 1.5K
12:23 51.16 51.16 51.16 51.16 2.3K
12:24 51.16 51.18 51.15 51.15 4.3K
12:26 51.15 51.15 51.13 51.13 1.5K
12:27 51.13 51.13 51.11 51.11 1.2K
12:28 51.08 51.08 51.07 51.08 4.7K
12:29 51.11 51.11 51.11 51.11 1.2K
12:30 51.14 51.14 51.14 51.14 1.4K
12:31 51.12 51.13 51.12 51.13 1.0K
12:32 51.14 51.14 51.13 51.14 4.0K
12:33 51.16 51.16 51.16 51.16 1.7K
12:34 51.12 51.12 51.11 51.11 1.5K
12:35 51.11 51.11 51.10 51.10 0.8K
12:36 51.08 51.10 51.07 51.10 3.5K
12:37 51.12 51.15 51.12 51.15 2.5K
12:38 51.14 51.14 51.14 51.14 1.1K
12:39 51.11 51.11 51.08 51.08 1.7K
12:40 51.06 51.06 51.06 51.06 0.8K
12:41 51.07 51.11 51.07 51.11 1.8K
12:42 51.07 51.09 51.07 51.09 1.1K
12:43 51.09 51.10 51.09 51.10 5.9K
12:44 51.09 51.09 51.09 51.09 3.5K
12:45 51.09 51.14 51.09 51.14 2.6K
12:46 51.26 51.36 51.25 51.36 14.3K
12:48 51.39 51.39 51.39 51.39 1.9K
12:49 51.39 51.39 51.35 51.35 4.0K
12:50 51.30 51.30 51.30 51.30 2.6K
12:51 51.30 51.32 51.30 51.32 1.0K
12:52 51.32 51.32 51.32 51.32 1.0K
12:53 51.31 51.35 51.31 51.35 3.0K
12:54 51.34 51.34 51.32 51.32 2.0K
12:55 51.32 51.32 51.32 51.32 1.1K
12:57 51.29 51.31 51.29 51.31 3.2K
12:58 51.28 51.28 51.26 51.26 1.6K
12:59 51.27 51.27 51.27 51.27 1.1K
13:00 51.28 51.28 51.28 51.28 3.2K
13:02 51.27 51.27 51.22 51.22 2.9K
13:03 51.24 51.24 51.24 51.24 0.2K
13:04 51.21 51.21 51.19 51.19 2.2K
13:05 51.19 51.19 51.18 51.18 2.1K
13:06 51.18 51.18 51.18 51.18 4.2K
13:07 51.15 51.15 51.14 51.14 0.8K
13:08 51.15 51.17 51.15 51.16 4.3K
13:09 51.17 51.23 51.17 51.21 5.9K
13:10 51.24 51.24 51.24 51.24 1.0K
13:11 51.29 51.32 51.29 51.31 5.5K
13:12 51.32 51.33 51.32 51.32 4.7K
13:13 51.31 51.31 51.31 51.31 3.0K
13:15 51.36 51.36 51.30 51.30 2.3K
13:16 51.29 51.32 51.29 51.32 3.2K
13:18 51.36 51.38 51.36 51.38 3.1K
13:19 51.39 51.39 51.38 51.39 1.9K
13:20 51.41 51.41 51.41 51.41 0.6K
13:21 51.39 51.39 51.38 51.38 3.0K
13:22 51.41 51.41 51.41 51.41 3.9K
13:23 51.39 51.39 51.39 51.39 0.5K
13:24 51.37 51.41 51.37 51.41 3.2K
13:25 51.40 51.40 51.39 51.39 2.5K
13:27 51.38 51.38 51.38 51.38 1.2K
13:28 51.36 51.37 51.36 51.36 1.2K
13:29 51.36 51.36 51.34 51.36 2.0K
13:30 51.36 51.36 51.35 51.35 0.4K
13:31 51.35 51.35 51.35 51.35 3.4K
13:33 51.33 51.33 51.32 51.32 2.9K
13:35 51.26 51.26 51.26 51.26 0.9K
13:36 51.24 51.24 51.22 51.22 3.7K
13:37 51.22 51.24 51.22 51.24 8.3K
13:38 51.26 51.28 51.26 51.28 2.3K
13:39 51.33 51.40 51.33 51.40 6.3K
13:40 51.40 51.40 51.33 51.33 4.0K
13:41 51.34 51.34 51.32 51.32 2.1K
13:42 51.27 51.27 51.26 51.26 1.6K
13:43 51.28 51.28 51.28 51.28 0.2K
13:44 51.27 51.27 51.27 51.27 1.4K
13:45 51.23 51.23 51.23 51.23 1.3K
13:47 51.27 51.27 51.25 51.25 3.2K
13:48 51.25 51.25 51.25 51.25 1.0K
13:49 51.22 51.23 51.22 51.23 3.0K
13:51 51.22 51.22 51.22 51.22 1.7K
13:52 51.17 51.17 51.17 51.17 0.9K
13:53 51.21 51.22 51.21 51.22 2.7K
13:54 51.21 51.22 51.19 51.19 2.6K
13:55 51.21 51.21 51.20 51.20 1.2K
13:56 51.21 51.24 51.21 51.22 6.0K
13:57 51.20 51.20 51.19 51.19 1.6K
13:58 51.21 51.21 51.18 51.18 2.1K
13:59 51.20 51.20 51.20 51.20 1.4K
14:00 51.20 51.20 51.19 51.19 1.6K
14:01 51.21 51.23 51.21 51.23 10.4K
14:02 51.18 51.18 51.15 51.15 9.6K
14:03 51.15 51.15 51.12 51.12 4.1K
14:06 51.13 51.13 51.11 51.11 1.3K
14:07 51.10 51.13 51.10 51.11 6.4K
14:10 51.09 51.09 51.09 51.09 1.1K
14:11 51.10 51.10 51.07 51.07 2.5K
14:12 51.06 51.07 51.06 51.07 1.6K
14:13 51.07 51.07 51.06 51.06 2.0K
14:14 51.07 51.07 51.07 51.07 0.6K
14:15 51.06 51.06 51.03 51.03 3.0K
14:16 51.04 51.05 51.04 51.05 3.3K
14:18 51.05 51.05 51.05 51.05 1.8K
14:19 51.06 51.06 51.06 51.06 1.5K
14:20 51.06 51.06 51.06 51.06 2.3K
14:21 51.04 51.04 51.03 51.03 2.4K
14:22 51.03 51.03 51.03 51.03 1.8K
14:23 51.01 51.01 50.99 51.01 2.7K
14:24 51.04 51.04 51.04 51.04 2.2K
14:25 51.03 51.04 51.03 51.04 0.5K
14:26 51.02 51.03 51.02 51.03 1.7K
14:28 51.05 51.05 51.05 51.05 2.8K
14:29 51.06 51.12 51.06 51.12 2.3K
14:30 51.13 51.15 51.13 51.15 2.5K
14:31 51.15 51.15 51.15 51.15 3.3K
14:32 51.15 51.15 51.15 51.15 2.4K
14:33 51.13 51.15 51.13 51.13 17.9K
14:34 51.16 51.18 51.16 51.18 3.4K
14:35 51.19 51.19 51.18 51.18 2.7K
14:36 51.18 51.18 51.14 51.14 7.0K
14:37 51.13 51.13 51.11 51.11 1.7K
14:38 51.10 51.10 51.10 51.10 0.5K
14:39 51.10 51.10 51.10 51.10 1.9K
14:40 51.07 51.09 51.07 51.09 4.8K
14:41 51.08 51.08 51.04 51.05 2.5K
14:42 51.05 51.05 51.04 51.04 2.8K
14:43 51.05 51.05 51.05 51.05 1.4K
14:44 51.05 51.05 51.03 51.05 3.2K
14:45 51.05 51.08 51.05 51.08 2.2K
14:46 51.07 51.07 51.07 51.07 1.2K
14:47 51.07 51.07 51.07 51.07 0.7K
14:48 51.06 51.06 51.06 51.06 1.2K
14:49 51.06 51.13 51.06 51.13 9.1K
14:50 51.15 51.15 51.13 51.13 2.2K
14:51 51.12 51.12 51.09 51.09 2.5K
14:52 51.10 51.12 51.10 51.11 3.3K
14:53 51.10 51.10 51.09 51.09 2.3K
14:54 51.05 51.05 51.05 51.05 1.1K
14:55 51.03 51.03 51.02 51.03 2.4K
14:56 51.04 51.05 51.04 51.05 3.0K
14:57 51.07 51.07 51.07 51.07 0.3K
14:58 51.06 51.07 51.06 51.07 4.4K
15:00 51.07 51.07 51.06 51.07 3.2K
15:01 51.06 51.06 51.04 51.04 7.2K
15:03 51.02 51.02 51.00 51.00 4.7K
15:04 51.01 51.01 51.01 51.01 2.1K
15:05 51.01 51.13 51.01 51.13 12.9K
15:06 51.16 51.16 51.08 51.09 5.6K
15:07 51.10 51.13 51.10 51.13 5.8K
15:08 51.16 51.16 51.12 51.12 6.4K
15:09 51.10 51.10 51.06 51.07 7.2K
15:10 51.07 51.08 51.07 51.08 3.6K
15:11 51.10 51.11 51.09 51.09 4.3K
15:12 51.06 51.06 51.06 51.06 1.9K
15:13 51.02 51.04 51.02 51.03 2.4K
15:14 51.04 51.08 51.04 51.08 4.9K
15:15 51.10 51.10 51.09 51.09 6.1K
15:16 51.04 51.04 51.04 51.04 2.0K
15:17 51.03 51.05 51.03 51.05 2.9K
15:18 51.04 51.04 51.04 51.04 2.2K
15:19 51.04 51.05 51.04 51.04 4.4K
15:20 51.04 51.08 51.04 51.08 4.7K
15:21 51.08 51.09 51.06 51.09 6.3K
15:22 51.09 51.12 51.08 51.12 6.2K
15:23 51.13 51.19 51.13 51.17 7.6K
15:24 51.17 51.17 51.17 51.17 2.6K
15:25 51.17 51.19 51.15 51.17 7.0K
15:26 51.21 51.21 51.19 51.19 4.5K
15:27 51.18 51.18 51.17 51.17 1.7K
15:28 51.16 51.16 51.14 51.16 3.7K
15:29 51.18 51.18 51.16 51.16 4.8K
15:30 51.16 51.16 51.10 51.10 3.5K
15:31 51.11 51.11 51.10 51.11 3.1K
15:32 51.10 51.12 51.10 51.11 7.6K
15:33 51.10 51.11 51.10 51.11 3.1K
15:34 51.13 51.13 51.13 51.13 2.5K
15:35 51.12 51.15 51.12 51.15 6.2K
15:36 51.13 51.13 51.07 51.08 3.4K
15:37 51.09 51.14 51.09 51.13 8.2K
15:38 51.13 51.13 51.13 51.13 1.8K
15:39 51.13 51.13 51.10 51.10 7.3K
15:40 51.07 51.08 51.07 51.07 7.3K
15:41 51.06 51.07 51.05 51.05 5.9K
15:42 51.05 51.05 51.01 51.03 20.3K
15:43 51.03 51.07 51.03 51.07 5.6K
15:44 51.08 51.13 51.08 51.12 6.9K
15:45 51.14 51.18 51.14 51.18 7.4K
15:46 51.18 51.21 51.18 51.19 10.9K
15:47 51.19 51.21 51.16 51.21 8.7K
15:48 51.19 51.22 51.19 51.21 10.9K
15:49 51.19 51.25 51.19 51.25 23.9K
15:50 51.20 51.20 51.15 51.16 13.0K
15:51 51.14 51.14 51.09 51.11 9.5K
15:52 51.10 51.16 51.10 51.16 9.5K
15:53 51.15 51.16 51.14 51.15 12.7K
15:54 51.15 51.23 51.15 51.23 24.9K
15:55 51.23 51.27 51.16 51.16 32.9K
15:56 51.16 51.24 51.16 51.22 40.4K
15:57 51.22 51.22 51.11 51.12 37.4K
15:58 51.08 51.10 51.07 51.09 51.6K
15:59 51.09 51.11 51.05 51.07 295.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles