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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 106.14 109.71 106.14 108.96 1.1M
2022-12-29 104.49 110.21 103.30 108.84 1.6M
2022-12-28 102.74 104.37 101.65 102.91 2.0M
2022-12-27 102.48 103.90 99.66 103.17 2.0M
2022-12-23 103.56 104.46 101.69 103.74 0.8M
2022-12-22 106.69 106.69 102.60 104.71 1.3M
2022-12-21 108.69 112.46 106.01 108.48 2.0M
2022-12-20 104.05 108.92 103.91 107.46 1.2M
2022-12-19 110.59 110.98 104.96 106.17 1.5M
2022-12-16 111.52 113.58 108.37 111.21 1.5M
2022-12-15 118.61 122.22 112.28 112.76 1.8M
2022-12-14 118.00 126.00 118.00 123.86 2.3M
2022-12-13 126.00 128.39 117.44 118.81 1.8M
2022-12-12 112.76 119.22 112.20 117.82 1.3M
2022-12-09 114.40 116.71 111.50 111.85 1.0M
2022-12-08 111.86 119.48 109.99 115.41 1.7M
2022-12-07 107.07 110.77 105.43 110.56 1.8M
2022-12-06 111.00 111.44 105.59 106.67 1.9M
2022-12-05 120.46 121.70 110.07 110.45 1.4M
2022-12-02 119.63 123.77 118.60 121.60 1.3M
2022-12-01 119.52 127.72 118.73 123.64 1.5M
2022-11-30 113.64 120.82 110.86 120.42 2.1M
2022-11-29 116.80 117.34 112.30 114.67 1.5M
2022-11-28 119.86 123.19 115.61 115.61 1.5M
2022-11-25 120.37 121.76 118.58 121.47 0.4M
2022-11-23 115.19 122.82 113.93 121.47 1.4M
2022-11-22 111.00 114.80 108.96 114.78 1.6M
2022-11-21 110.77 111.80 107.95 111.08 1.7M
2022-11-18 119.00 119.64 112.51 113.31 1.7M
2022-11-17 119.68 121.38 115.52 117.69 2.3M
2022-11-16 126.85 128.99 122.22 124.75 1.4M
2022-11-15 127.82 133.09 126.00 129.85 2.2M
2022-11-14 123.43 125.76 117.64 123.11 2.3M
2022-11-11 119.65 130.30 119.04 125.38 2.6M
2022-11-10 112.02 120.15 111.73 120.14 4.5M
2022-11-09 101.98 102.80 97.37 99.36 2.6M
2022-11-08 105.39 107.90 100.37 104.25 2.3M
2022-11-07 107.68 107.80 100.59 104.42 3.5M
2022-11-04 114.00 114.50 98.35 106.33 8.3M
2022-11-03 115.96 123.27 113.89 116.13 3.5M
2022-11-02 130.00 130.29 116.00 116.52 3.6M
2022-11-01 138.56 139.00 130.37 130.44 1.5M
2022-10-31 132.43 134.91 131.61 133.36 1.3M
2022-10-28 132.87 136.66 128.20 133.98 1.3M
2022-10-27 130.75 136.88 130.67 134.46 2.0M
2022-10-26 129.78 138.08 128.38 128.96 1.4M
2022-10-25 129.01 135.10 128.43 133.80 1.7M
2022-10-24 127.75 128.30 121.62 126.50 1.1M
2022-10-21 126.11 128.48 120.80 128.38 1.3M
2022-10-20 124.45 133.14 124.45 127.37 1.3M
2022-10-19 127.83 131.82 124.75 126.34 1.4M
2022-10-18 132.55 136.46 127.59 131.79 1.8M
2022-10-17 123.00 128.68 123.00 125.18 1.6M
2022-10-14 125.18 127.58 117.15 118.37 1.3M
2022-10-13 116.34 125.55 112.26 122.53 1.8M
2022-10-12 124.05 125.25 119.16 123.36 1.4M
2022-10-11 127.20 128.68 119.43 124.22 2.2M
2022-10-10 137.95 138.74 126.34 129.01 1.9M
2022-10-07 143.35 143.51 137.47 138.54 1.4M
2022-10-06 149.98 154.12 147.08 148.32 1.2M
2022-10-05 146.75 151.58 143.29 150.51 1.2M
2022-10-04 143.80 152.26 143.09 150.06 3.4M
2022-10-03 133.60 139.69 132.23 138.18 1.7M
2022-09-30 132.48 139.26 131.25 132.37 1.7M
2022-09-29 129.14 140.27 126.06 135.22 4.9M
2022-09-28 129.00 135.82 128.14 133.68 2.1M
2022-09-27 128.70 131.39 125.85 128.73 1.5M
2022-09-26 125.38 130.23 124.29 124.31 1.5M
2022-09-23 127.37 129.53 122.39 125.74 2.3M
2022-09-22 137.46 139.05 129.01 130.14 1.9M
2022-09-21 143.43 146.99 137.76 138.52 1.6M
2022-09-20 142.26 144.58 140.52 142.06 1.4M
2022-09-19 146.13 148.60 143.45 144.03 2.5M
2022-09-16 155.42 155.89 148.41 149.16 2.4M
2022-09-15 160.06 168.67 157.99 158.84 1.7M
2022-09-14 163.35 163.80 158.75 163.12 1.4M
2022-09-13 160.00 164.85 158.85 162.34 1.8M
2022-09-12 172.71 175.54 167.56 172.35 3.0M
2022-09-09 163.46 169.10 163.40 167.39 1.3M
2022-09-08 153.75 161.81 153.27 161.45 1.3M
2022-09-07 148.00 156.98 147.53 156.38 1.4M
2022-09-06 149.83 151.06 143.45 148.91 1.6M
2022-09-02 153.24 155.65 146.47 149.64 2.0M
2022-09-01 158.25 159.21 148.31 149.87 3.5M
2022-08-31 167.53 171.99 160.58 161.88 1.8M
2022-08-30 165.75 169.72 161.18 166.28 1.3M
2022-08-29 165.00 169.17 162.22 162.69 1.6M
2022-08-26 179.00 179.85 165.77 167.66 1.6M
2022-08-25 174.66 177.75 170.63 177.31 1.5M
2022-08-24 163.24 173.99 163.01 172.13 2.2M
2022-08-23 165.06 173.30 162.17 163.90 2.1M
2022-08-22 169.98 170.00 160.69 162.91 3.8M
2022-08-19 174.40 177.71 165.66 174.29 9.9M
2022-08-18 151.01 151.28 145.58 149.40 4.0M
2022-08-17 150.00 152.57 147.76 151.38 2.3M
2022-08-16 157.11 157.54 149.59 154.64 2.0M
2022-08-15 155.88 160.90 154.08 159.47 1.6M
2022-08-12 154.52 158.50 151.13 157.64 1.5M
2022-08-11 164.78 167.62 148.79 150.57 2.9M
2022-08-10 153.98 162.72 152.68 162.51 2.0M
2022-08-09 145.32 147.50 141.06 144.92 1.4M
2022-08-08 143.81 154.78 143.81 147.93 1.4M
2022-08-05 136.00 144.87 134.37 142.46 1.5M
2022-08-04 140.81 143.08 136.43 141.44 1.1M
2022-08-03 137.59 143.66 135.91 143.41 1.3M
2022-08-02 131.55 139.74 131.03 136.35 1.3M
2022-08-01 134.76 139.31 129.48 134.67 1.1M
2022-07-29 132.58 136.80 129.43 135.08 1.2M
2022-07-28 128.01 132.50 123.13 132.40 0.9M
2022-07-27 125.37 130.05 122.24 128.85 1.0M
2022-07-26 122.50 122.66 118.17 120.20 1.4M
2022-07-25 129.06 129.61 123.40 125.75 1.1M
2022-07-22 137.06 140.29 127.00 129.57 1.2M
2022-07-21 137.70 141.75 135.26 137.88 1.1M
2022-07-20 127.48 139.93 127.34 138.75 1.8M
2022-07-19 127.47 128.49 121.75 126.32 1.2M
2022-07-18 124.12 129.16 123.76 125.16 1.0M
2022-07-15 119.38 123.10 116.55 122.22 1.0M
2022-07-14 121.02 121.02 113.93 117.20 1.1M
2022-07-13 118.86 125.76 115.22 122.41 1.3M
2022-07-12 127.98 132.28 120.56 122.43 1.5M
2022-07-11 128.74 128.74 121.05 126.12 1.4M
2022-07-08 128.48 134.23 125.64 129.89 1.1M
2022-07-07 122.75 132.25 122.75 131.78 1.5M
2022-07-06 126.03 130.52 122.26 123.39 1.8M
2022-07-05 112.00 127.71 111.64 126.45 2.1M
2022-07-01 111.70 115.41 109.06 113.69 1.6M
2022-06-30 112.34 113.15 104.14 109.94 1.6M
2022-06-29 115.50 117.79 111.26 114.55 1.3M
2022-06-28 125.13 126.89 113.45 115.54 1.2M
2022-06-27 129.15 130.42 122.78 124.82 1.4M
2022-06-24 126.22 131.74 124.55 130.48 3.9M
2022-06-23 114.02 124.95 111.72 124.56 2.9M
2022-06-22 109.73 119.80 109.63 112.89 1.8M
2022-06-21 111.25 117.54 111.25 112.81 1.2M
2022-06-17 104.45 112.45 104.45 109.47 2.1M
2022-06-16 111.00 113.23 103.12 104.87 1.6M
2022-06-15 108.55 115.94 107.25 113.31 1.2M
2022-06-14 105.00 109.12 103.73 105.97 1.6M
2022-06-13 108.56 112.26 102.08 105.80 2.2M
2022-06-10 124.63 124.71 114.35 117.85 1.9M
2022-06-09 131.94 136.29 127.26 128.04 1.4M
2022-06-08 134.17 139.82 132.61 135.02 1.8M
2022-06-07 126.70 136.37 125.52 136.22 1.9M
2022-06-06 130.00 132.47 124.76 129.15 2.5M
2022-06-03 123.99 130.51 121.56 127.39 2.1M
2022-06-02 116.47 128.95 116.36 127.16 2.3M
2022-06-01 119.79 123.47 113.26 115.67 1.3M
2022-05-31 124.84 128.00 116.08 118.24 2.9M
2022-05-27 117.84 125.39 117.84 125.30 2.4M
2022-05-26 108.33 117.68 107.79 116.20 1.6M
2022-05-25 104.50 113.31 103.01 111.74 1.9M
2022-05-24 111.22 111.22 100.08 104.32 2.5M
2022-05-23 115.31 121.78 110.52 114.66 2.9M
2022-05-20 119.36 121.58 109.83 118.63 3.8M
2022-05-19 103.33 121.50 101.78 114.42 4.9M
2022-05-18 106.69 111.08 100.45 101.63 2.1M
2022-05-17 113.86 117.14 105.19 108.37 4.0M
2022-05-16 116.25 120.35 108.21 109.40 2.0M
2022-05-13 104.66 120.09 104.50 118.54 4.9M
2022-05-12 95.09 104.82 89.87 99.99 4.0M
2022-05-11 105.96 113.10 96.29 97.45 3.6M
2022-05-10 111.25 117.48 97.59 107.24 5.1M
2022-05-09 118.73 118.73 105.71 107.91 6.3M
2022-05-06 125.16 134.99 109.09 121.00 9.6M
2022-05-05 170.23 173.77 145.72 152.24 6.3M
2022-05-04 170.05 176.62 150.98 175.45 4.4M
2022-05-03 173.78 176.76 162.27 168.18 2.5M
2022-05-02 168.00 178.94 165.60 175.75 2.2M
2022-04-29 180.61 189.97 169.94 170.71 1.9M
2022-04-28 175.97 186.36 170.91 182.70 1.5M
2022-04-27 174.19 181.34 169.73 172.82 1.4M
2022-04-26 181.59 183.31 172.24 174.03 1.3M
2022-04-25 173.98 184.82 171.16 182.90 1.5M
2022-04-22 178.99 186.00 171.58 172.53 1.3M
2022-04-21 199.52 205.92 177.56 178.28 2.1M
2022-04-20 207.94 209.13 192.21 195.66 1.5M
2022-04-19 194.78 209.74 193.64 206.82 1.7M
2022-04-18 194.09 194.87 186.19 192.22 1.2M
2022-04-14 208.30 208.98 195.89 196.01 1.1M
2022-04-13 198.27 210.99 198.19 209.57 1.0M
2022-04-12 207.37 217.91 198.78 200.54 1.4M
2022-04-11 196.96 205.86 192.86 202.32 1.2M
2022-04-08 202.81 207.41 199.72 200.32 1.0M
2022-04-07 211.31 218.00 199.72 205.66 1.8M
2022-04-06 219.04 222.61 205.68 212.86 1.8M
2022-04-05 243.99 243.99 221.87 225.27 1.5M
2022-04-04 232.18 244.89 232.03 243.15 1.2M
2022-04-01 223.12 238.71 220.59 232.50 1.4M
2022-03-31 233.56 238.00 226.74 226.79 1.2M
2022-03-30 238.27 241.68 230.29 232.15 1.2M
2022-03-29 235.11 243.95 230.01 241.07 1.2M
2022-03-28 220.89 232.19 218.21 231.77 1.3M
2022-03-25 237.64 238.00 212.99 219.57 1.7M
2022-03-24 233.81 238.60 225.69 236.44 1.4M
2022-03-23 226.46 239.37 218.80 233.82 1.5M
2022-03-22 221.57 237.75 219.18 229.39 1.7M
2022-03-21 219.22 228.78 213.51 221.93 1.8M
2022-03-18 206.11 227.76 205.31 224.83 3.2M
2022-03-17 192.45 210.68 191.39 209.73 1.7M
2022-03-16 180.56 200.70 180.10 198.28 3.0M
2022-03-15 173.53 177.92 166.08 175.42 2.5M
2022-03-14 183.29 187.00 167.04 172.40 2.3M
2022-03-11 206.00 208.00 187.26 187.51 1.5M
2022-03-10 193.99 206.50 190.12 204.88 1.9M
2022-03-09 192.58 203.48 191.39 200.52 1.9M
2022-03-08 182.76 194.50 176.83 184.19 2.6M
2022-03-07 209.41 212.98 184.71 185.66 2.5M
2022-03-04 222.11 222.49 199.44 205.26 2.1M
2022-03-03 233.88 234.77 214.28 218.58 2.4M
2022-03-02 233.86 235.79 221.70 234.41 1.5M
2022-03-01 238.06 247.58 228.02 230.21 1.7M
2022-02-28 234.88 243.80 229.05 237.88 2.1M
2022-02-25 226.01 234.52 219.12 229.36 1.6M
2022-02-24 198.75 228.83 194.00 227.29 2.2M
2022-02-23 219.45 224.05 205.04 206.32 2.1M
2022-02-22 221.66 231.52 218.01 222.53 1.3M
2022-02-18 233.63 239.58 222.83 224.23 1.9M
2022-02-17 254.07 254.99 226.10 232.04 2.8M
2022-02-16 249.15 257.81 243.42 256.90 1.8M
2022-02-15 243.47 255.50 240.19 253.72 2.3M
2022-02-14 235.51 250.47 232.23 240.00 1.8M
2022-02-11 250.01 260.75 234.75 236.79 3.4M
2022-02-10 246.92 262.17 241.97 252.06 3.1M
2022-02-09 236.95 247.94 231.31 247.48 2.8M
2022-02-08 229.30 237.11 224.39 236.21 1.9M
2022-02-07 230.00 243.94 226.58 229.79 3.2M
2022-02-04 202.14 241.69 200.25 231.67 9.6M
2022-02-03 176.75 179.98 168.60 170.28 3.6M
2022-02-02 192.81 199.16 184.67 184.67 4.4M
2022-02-01 193.52 197.57 184.61 193.73 3.9M
2022-01-31 170.96 189.50 170.96 188.21 3.9M
2022-01-28 158.51 168.12 151.00 168.06 2.5M
2022-01-27 165.22 172.20 154.24 156.08 2.7M
2022-01-26 165.14 173.51 159.88 162.16 4.6M
2022-01-25 161.10 165.83 154.71 158.00 2.0M
2022-01-24 152.00 167.22 144.58 166.73 3.4M
2022-01-21 168.14 172.44 154.96 156.89 2.2M
2022-01-20 171.46 183.00 168.88 169.61 2.6M
2022-01-19 172.71 177.67 167.77 167.94 2.2M
2022-01-18 176.03 182.61 171.05 174.01 2.1M
2022-01-14 183.99 187.75 174.29 181.12 2.4M
2022-01-13 205.01 205.25 183.07 183.36 2.8M
2022-01-12 212.32 220.00 203.12 205.00 2.0M
2022-01-11 205.00 215.12 201.29 212.32 2.4M
2022-01-10 193.88 202.16 177.12 200.99 3.5M
2022-01-07 202.80 214.63 197.33 201.93 1.4M
2022-01-06 201.00 210.70 194.22 202.90 2.0M
2022-01-05 211.03 220.95 201.02 202.29 2.3M
2022-01-04 235.09 235.09 200.57 218.42 4.0M
2022-01-03 250.16 252.11 232.23 233.54 1.4M