Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
52.77
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 87.33 88.05 85.56 88.05 83.5K
09:32 88.05 88.05 88.05 88.05 2.3K
09:33 89.20 89.20 88.55 88.82 20.4K
09:34 88.84 89.17 88.84 89.17 4.4K
09:35 88.69 89.10 88.47 88.51 5.0K
09:36 88.53 88.89 88.53 88.89 10.4K
09:37 88.80 89.17 88.80 89.01 10.3K
09:38 89.02 89.16 89.02 89.16 8.8K
09:39 89.16 89.31 89.16 89.22 3.2K
09:40 89.43 89.55 89.37 89.37 18.2K
09:41 89.42 89.79 89.40 89.79 7.1K
09:42 89.72 90.01 89.51 89.51 23.1K
09:43 89.45 89.61 89.27 89.40 5.8K
09:44 89.33 89.41 89.16 89.16 7.9K
09:45 89.18 89.18 89.00 89.00 5.7K
09:46 89.12 89.33 89.12 89.33 4.7K
09:47 89.33 89.43 89.24 89.24 7.2K
09:48 89.31 89.31 89.18 89.18 0.9K
09:49 89.07 89.24 89.07 89.15 3.9K
09:50 89.15 89.45 89.15 89.34 4.3K
09:51 89.30 89.30 89.01 89.01 5.9K
09:52 89.04 89.13 89.01 89.13 5.1K
09:53 89.00 89.08 88.96 89.08 4.5K
09:54 88.95 89.02 88.85 88.85 6.4K
09:55 89.02 89.04 88.89 89.04 1.8K
09:56 88.89 89.07 88.89 89.07 15.9K
09:57 89.18 89.18 89.02 89.02 8.5K
09:58 89.02 89.02 88.82 88.82 8.9K
09:59 88.77 88.89 88.77 88.89 3.7K
10:00 88.89 88.92 88.78 88.78 3.2K
10:01 88.78 89.03 88.78 88.94 14.8K
10:02 89.00 89.38 89.00 89.38 6.6K
10:03 89.38 89.38 89.35 89.35 2.8K
10:04 89.35 89.35 89.25 89.26 5.3K
10:05 89.25 89.25 89.14 89.14 3.3K
10:06 88.99 89.12 88.97 89.08 2.4K
10:07 89.00 89.11 89.00 89.00 4.3K
10:08 89.08 89.16 89.02 89.16 7.4K
10:09 89.06 89.15 88.99 89.13 4.6K
10:10 89.13 89.28 89.13 89.28 4.1K
10:11 89.28 89.28 89.19 89.19 4.9K
10:12 89.25 89.36 89.25 89.36 7.1K
10:13 89.36 89.44 89.32 89.32 6.0K
10:14 89.34 89.35 89.23 89.30 6.7K
10:15 89.35 89.42 89.33 89.42 1.9K
10:16 89.35 89.45 89.26 89.37 1.8K
10:17 89.38 89.50 89.38 89.50 5.6K
10:18 89.49 89.50 89.16 89.16 7.1K
10:19 89.16 89.21 89.16 89.21 1.2K
10:20 89.21 89.21 89.11 89.11 1.6K
10:21 89.11 89.11 89.11 89.11 0.2K
10:22 89.11 89.21 89.11 89.21 4.6K
10:23 89.21 89.30 89.21 89.24 1.3K
10:24 89.16 89.16 89.01 89.14 7.9K
10:25 89.14 89.15 89.14 89.15 4.5K
10:26 89.21 89.41 89.21 89.41 4.4K
10:27 89.41 89.41 89.28 89.35 2.4K
10:28 89.30 89.34 89.22 89.34 2.4K
10:29 89.29 89.42 89.25 89.36 12.3K
10:30 89.32 89.32 89.29 89.29 1.3K
10:31 89.27 89.39 89.27 89.39 2.3K
10:32 89.39 89.39 89.28 89.28 0.7K
10:33 89.31 89.41 89.31 89.41 1.8K
10:34 89.41 89.41 89.33 89.35 2.0K
10:35 89.29 89.29 89.17 89.17 8.6K
10:36 89.21 89.35 89.21 89.35 6.7K
10:37 89.35 89.35 89.28 89.28 0.9K
10:38 89.38 89.38 89.33 89.37 1.1K
10:39 89.37 89.40 89.37 89.40 1.2K
10:40 89.31 89.31 89.13 89.13 6.7K
10:41 89.13 89.21 89.13 89.21 2.9K
10:42 89.21 89.21 89.18 89.18 0.7K
10:43 89.24 89.25 89.20 89.21 2.7K
10:44 89.13 89.14 89.04 89.14 2.8K
10:45 89.14 89.14 89.14 89.14 4.6K
10:46 89.14 89.20 89.09 89.09 2.6K
10:47 89.00 89.00 88.83 88.99 12.0K
10:48 88.95 88.97 88.95 88.96 2.8K
10:49 88.90 88.96 88.87 88.96 4.0K
10:50 88.96 88.96 88.88 88.88 0.3K
10:51 88.88 88.95 88.88 88.89 2.3K
10:52 88.89 88.95 88.89 88.89 6.2K
10:53 88.90 88.90 88.75 88.77 18.4K
10:54 88.77 88.77 88.68 88.68 9.4K
10:55 88.66 88.69 88.65 88.69 14.4K
10:56 88.68 88.68 88.68 88.68 1.4K
10:57 88.71 88.77 88.65 88.65 5.1K
10:58 88.70 88.70 88.68 88.69 2.3K
10:59 88.73 88.77 88.73 88.76 8.7K
11:00 88.76 88.85 88.76 88.85 2.5K
11:01 88.87 88.90 88.87 88.90 3.0K
11:02 88.90 88.91 88.90 88.91 2.9K
11:03 88.91 88.97 88.91 88.97 1.7K
11:04 88.97 88.97 88.88 88.92 1.3K
11:05 88.92 88.99 88.91 88.95 8.1K
11:06 88.95 89.03 88.95 89.03 1.9K
11:07 89.03 89.03 88.87 88.87 28.2K
11:08 88.87 89.00 88.87 89.00 5.5K
11:09 89.07 89.07 89.05 89.05 1.2K
11:10 89.05 89.05 88.96 88.96 3.6K
11:11 88.98 89.03 88.98 89.00 3.4K
11:12 89.00 89.05 88.79 88.79 16.3K
11:13 88.79 88.85 88.72 88.72 2.9K
11:14 88.72 88.72 88.65 88.65 4.0K
11:15 88.65 88.68 88.61 88.61 12.0K
11:16 88.69 88.72 88.68 88.72 7.4K
11:17 88.67 88.67 88.60 88.60 9.7K
11:18 88.68 88.68 88.57 88.57 7.8K
11:19 88.57 88.65 88.49 88.49 11.2K
11:20 88.49 88.54 88.40 88.40 22.3K
11:21 88.40 88.40 88.19 88.19 2.9K
11:22 88.19 88.19 88.16 88.16 3.9K
11:23 88.20 88.20 88.20 88.20 0.9K
11:24 88.20 88.20 88.20 88.20 0.3K
11:25 88.16 88.27 88.16 88.27 1.4K
11:26 88.22 88.22 88.22 88.22 0.3K
11:27 88.25 88.35 88.25 88.35 6.8K
11:28 88.35 88.35 88.35 88.35 0.7K
11:29 88.35 88.43 88.35 88.43 6.6K
11:30 88.44 88.44 88.44 88.44 0.4K
11:31 88.44 88.44 88.40 88.40 0.5K
11:32 88.40 88.45 88.40 88.45 0.9K
11:33 88.45 88.45 88.39 88.39 6.1K
11:34 88.34 88.38 88.34 88.38 1.9K
11:35 88.40 88.46 88.40 88.46 3.9K
11:36 88.46 88.46 88.40 88.40 1.7K
11:37 88.40 88.40 88.40 88.40 0.2K
11:38 88.45 88.49 88.45 88.49 2.2K
11:39 88.43 88.48 88.43 88.48 8.5K
11:40 88.48 88.49 88.48 88.49 3.1K
11:41 88.52 88.55 88.52 88.53 4.3K
11:42 88.53 88.53 88.44 88.44 3.4K
11:43 88.44 88.50 88.44 88.50 0.7K
11:44 88.48 88.48 88.44 88.44 2.9K
11:45 88.50 88.50 88.45 88.46 8.4K
11:46 88.50 88.50 88.44 88.48 4.7K
11:47 88.38 88.43 88.38 88.43 17.6K
11:48 88.42 88.44 88.42 88.44 2.4K
11:49 88.47 88.50 88.47 88.50 10.0K
11:50 88.50 88.50 88.50 88.50 32.9K
11:51 88.50 88.50 88.50 88.50 40.9K
11:52 88.50 88.50 88.47 88.50 28.1K
11:53 88.50 88.60 88.48 88.60 275.7K
11:54 88.65 88.85 88.65 88.75 17.1K
11:55 88.69 88.69 88.50 88.50 13.0K
11:56 88.50 88.54 88.50 88.50 1.9K
11:57 88.50 88.50 88.50 88.50 0.4K
11:58 88.50 88.52 88.43 88.43 4.9K
11:59 88.43 88.50 88.43 88.50 2.2K
12:00 88.59 88.62 88.57 88.57 1.6K
12:01 88.54 88.61 88.54 88.61 1.6K
12:02 88.61 88.65 88.61 88.65 0.3K
12:03 88.61 88.64 88.61 88.64 2.6K
12:04 88.64 88.66 88.53 88.53 4.8K
12:05 88.53 88.53 88.53 88.53 0.6K
12:06 88.53 88.58 88.53 88.58 0.9K
12:07 88.66 88.66 88.50 88.55 4.2K
12:08 88.55 88.60 88.55 88.60 2.3K
12:09 88.62 88.62 88.61 88.61 0.6K
12:10 88.62 88.62 88.62 88.62 0.3K
12:11 88.62 88.62 88.62 88.62 0.1K
12:12 88.63 88.64 88.63 88.64 2.6K
12:13 88.64 88.64 88.60 88.60 2.6K
12:14 88.60 88.67 88.60 88.67 1.0K
12:15 88.63 88.63 88.58 88.58 1.6K
12:16 88.58 88.58 88.58 88.58 0.4K
12:17 88.58 88.61 88.58 88.61 0.8K
12:18 88.63 88.67 88.63 88.67 2.7K
12:19 88.67 88.67 88.66 88.66 1.9K
12:20 88.67 88.67 88.66 88.66 4.9K
12:21 88.66 88.74 88.66 88.73 4.3K
12:22 88.73 88.74 88.73 88.74 1.2K
12:23 88.78 88.78 88.78 88.78 1.1K
12:24 88.78 88.79 88.68 88.68 11.1K
12:25 88.59 88.60 88.59 88.60 6.5K
12:26 88.64 88.64 88.59 88.59 0.6K
12:27 88.59 88.59 88.43 88.43 7.4K
12:28 88.43 88.45 88.43 88.44 1.9K
12:29 88.44 88.44 88.42 88.42 0.7K
12:30 88.42 88.42 88.33 88.33 6.4K
12:31 88.33 88.33 88.33 88.33 0.3K
12:32 88.33 88.33 88.33 88.33 0.3K
12:33 88.33 88.34 88.32 88.34 1.8K
12:34 88.34 88.40 88.34 88.40 0.9K
12:35 88.42 88.46 88.42 88.46 1.6K
12:36 88.45 88.45 88.42 88.42 0.7K
12:37 88.45 88.45 88.44 88.44 1.0K
12:38 88.46 88.46 88.38 88.38 3.9K
12:39 88.36 88.36 88.35 88.35 6.7K
12:40 88.35 88.35 88.35 88.35 0.2K
12:41 88.35 88.35 88.35 88.35 0.2K
12:42 88.35 88.35 88.35 88.35 0.2K
12:43 88.33 88.40 88.33 88.40 0.8K
12:44 88.40 88.47 88.40 88.47 1.2K
12:45 88.47 88.51 88.47 88.51 0.6K
12:46 88.51 88.54 88.51 88.54 2.6K
12:47 88.57 88.61 88.57 88.61 1.3K
12:48 88.59 88.65 88.59 88.65 0.9K
12:49 88.65 88.69 88.65 88.69 2.5K
12:50 88.69 88.74 88.69 88.74 1.0K
12:51 88.74 88.84 88.74 88.84 0.7K
12:52 88.84 88.84 88.84 88.84 0.2K
12:53 88.86 88.86 88.79 88.79 3.4K
12:54 88.81 88.87 88.81 88.87 2.0K
12:55 88.87 88.87 88.87 88.87 1.1K
12:56 88.90 88.90 88.90 88.90 0.2K
12:57 88.89 88.91 88.89 88.91 2.0K
12:58 88.85 88.86 88.75 88.75 3.0K
12:59 88.83 88.83 88.80 88.80 2.4K
13:00 88.80 88.85 88.80 88.85 0.8K
13:01 88.85 88.86 88.78 88.81 4.9K
13:02 88.81 88.81 88.81 88.81 1.7K
13:03 88.81 88.81 88.76 88.76 1.1K
13:04 88.76 88.81 88.76 88.81 0.3K
13:05 88.81 88.81 88.77 88.77 1.2K
13:06 88.77 88.79 88.73 88.79 2.9K
13:07 88.79 88.79 88.63 88.63 5.5K
13:08 88.63 88.63 88.63 88.63 2.2K
13:09 88.63 88.63 88.59 88.61 0.5K
13:10 88.60 88.60 88.60 88.60 0.1K
13:11 88.66 88.66 88.66 88.66 2.1K
13:12 88.66 88.66 88.66 88.66 1.3K
13:13 88.66 88.66 88.66 88.66 0.2K
13:14 88.66 88.66 88.52 88.52 4.8K
13:15 88.53 88.72 88.53 88.72 6.6K
13:16 88.72 88.72 88.71 88.71 1.3K
13:17 88.67 88.67 88.62 88.62 11.1K
13:18 88.62 88.62 88.60 88.60 2.0K
13:19 88.60 88.63 88.60 88.63 1.8K
13:20 88.63 88.63 88.61 88.61 1.0K
13:21 88.62 88.64 88.62 88.64 1.6K
13:22 88.62 88.62 88.60 88.60 1.4K
13:23 88.60 88.60 88.56 88.57 0.9K
13:24 88.60 88.60 88.53 88.53 2.9K
13:25 88.53 88.56 88.53 88.56 4.5K
13:26 88.58 88.58 88.57 88.57 0.8K
13:27 88.57 88.57 88.53 88.55 2.3K
13:28 88.56 88.56 88.49 88.49 2.7K
13:29 88.49 88.49 88.44 88.47 2.8K
13:30 88.46 88.47 88.46 88.47 0.5K
13:31 88.47 88.47 88.47 88.47 0.6K
13:32 88.48 88.48 88.45 88.45 1.0K
13:33 88.45 88.48 88.45 88.48 1.0K
13:34 88.45 88.45 88.44 88.44 1.4K
13:35 88.45 88.45 88.44 88.44 2.1K
13:36 88.44 88.49 88.44 88.49 1.6K
13:37 88.49 88.53 88.48 88.53 3.0K
13:38 88.60 88.60 88.60 88.60 5.2K
13:39 88.60 88.60 88.60 88.60 0.7K
13:40 88.60 88.60 88.60 88.60 0.2K
13:41 88.60 88.60 88.40 88.40 19.4K
13:42 88.40 88.47 88.40 88.44 2.4K
13:43 88.44 88.44 88.37 88.37 0.9K
13:44 88.37 88.37 88.37 88.37 0.4K
13:45 88.36 88.36 88.35 88.35 2.3K
13:46 88.35 88.38 88.32 88.32 1.3K
13:47 88.32 88.32 88.32 88.32 0.3K
13:48 88.32 88.32 88.28 88.28 1.7K
13:49 88.29 88.29 88.29 88.29 1.6K
13:50 88.29 88.31 88.29 88.30 0.6K
13:51 88.30 88.31 88.29 88.31 1.7K
13:52 88.31 88.39 88.31 88.39 1.6K
13:53 88.39 88.39 88.39 88.39 0.2K
13:54 88.39 88.39 88.35 88.39 1.7K
13:55 88.42 88.45 88.42 88.45 2.1K
13:56 88.45 88.45 88.45 88.45 0.6K
13:57 88.45 88.47 88.45 88.47 1.3K
13:58 88.45 88.48 88.45 88.48 3.0K
13:59 88.51 88.52 88.51 88.52 1.5K
14:00 88.52 88.56 88.52 88.56 1.7K
14:01 88.53 88.53 88.44 88.44 4.4K
14:02 88.44 88.44 88.44 88.44 0.3K
14:03 88.44 88.48 88.44 88.44 2.4K
14:04 88.44 88.46 88.43 88.46 1.7K
14:05 88.46 88.50 88.46 88.48 0.4K
14:06 88.48 88.54 88.48 88.53 1.4K
14:07 88.53 88.54 88.53 88.54 1.2K
14:08 88.54 88.56 88.54 88.56 0.2K
14:09 88.57 88.60 88.55 88.55 5.7K
14:10 88.55 88.57 88.53 88.53 4.5K
14:11 88.51 88.58 88.51 88.56 2.4K
14:12 88.56 88.57 88.54 88.55 1.4K
14:13 88.55 88.55 88.50 88.52 5.1K
14:14 88.47 88.50 88.45 88.45 10.6K
14:15 88.45 88.48 88.45 88.47 3.9K
14:16 88.48 88.50 88.47 88.47 4.8K
14:17 88.50 88.50 88.48 88.48 7.3K
14:18 88.49 88.49 88.49 88.49 2.2K
14:19 88.49 88.54 88.49 88.54 15.6K
14:20 88.54 88.55 88.54 88.55 1.1K
14:21 88.55 88.55 88.55 88.55 0.2K
14:22 88.55 88.55 88.44 88.44 7.7K
14:23 88.47 88.47 88.45 88.45 3.5K
14:24 88.45 88.46 88.45 88.45 2.7K
14:25 88.46 88.46 88.35 88.35 1.7K
14:26 88.35 88.35 88.35 88.35 1.1K
14:27 88.38 88.44 88.38 88.44 2.3K
14:28 88.44 88.44 88.41 88.41 0.7K
14:29 88.42 88.42 88.39 88.42 2.3K
14:30 88.41 88.43 88.41 88.41 4.7K
14:31 88.42 88.46 88.42 88.46 1.6K
14:32 88.45 88.45 88.41 88.41 2.2K
14:33 88.43 88.43 88.37 88.38 5.6K
14:34 88.38 88.40 88.38 88.40 0.8K
14:35 88.40 88.43 88.40 88.43 2.3K
14:36 88.41 88.41 88.34 88.34 2.3K
14:37 88.32 88.32 88.31 88.31 3.5K
14:38 88.34 88.37 88.33 88.37 4.0K
14:39 88.37 88.37 88.35 88.35 0.3K
14:40 88.35 88.37 88.35 88.37 1.5K
14:41 88.37 88.37 88.29 88.32 4.4K
14:42 88.32 88.34 88.32 88.34 0.8K
14:43 88.34 88.38 88.30 88.30 2.0K
14:44 88.26 88.26 88.24 88.24 1.3K
14:45 88.24 88.24 88.17 88.17 2.5K
14:46 88.20 88.20 88.18 88.19 1.5K
14:47 88.19 88.26 88.19 88.26 6.2K
14:48 88.27 88.30 88.27 88.30 2.7K
14:49 88.33 88.33 88.32 88.32 1.8K
14:50 88.35 88.35 88.33 88.33 1.8K
14:51 88.37 88.37 88.32 88.32 0.7K
14:52 88.32 88.33 88.32 88.33 1.2K
14:53 88.34 88.38 88.34 88.37 2.4K
14:54 88.33 88.33 88.29 88.32 4.3K
14:55 88.32 88.34 88.32 88.34 1.5K
14:56 88.34 88.34 88.30 88.30 2.2K
14:57 88.23 88.26 88.22 88.26 5.7K
14:58 88.25 88.25 88.23 88.23 5.6K
14:59 88.23 88.28 88.23 88.26 3.0K
15:00 88.27 88.39 88.27 88.39 3.2K
15:01 88.42 88.42 88.40 88.42 3.9K
15:02 88.42 88.43 88.42 88.43 2.7K
15:03 88.46 88.48 88.38 88.38 5.2K
15:04 88.38 88.42 88.38 88.42 2.3K
15:05 88.42 88.42 88.42 88.42 0.7K
15:06 88.42 88.47 88.34 88.34 9.0K
15:07 88.34 88.34 88.25 88.25 1.5K
15:08 88.25 88.27 88.25 88.27 1.0K
15:09 88.27 88.27 88.26 88.26 2.6K
15:10 88.26 88.28 88.25 88.28 4.7K
15:11 88.28 88.28 88.25 88.28 1.8K
15:12 88.26 88.28 88.26 88.27 5.7K
15:13 88.27 88.27 88.23 88.23 6.3K
15:14 88.23 88.50 88.23 88.50 20.7K
15:15 88.48 88.56 88.48 88.56 1.8K
15:16 88.56 88.56 88.48 88.48 7.2K
15:17 88.48 88.50 88.48 88.50 2.3K
15:18 88.50 88.50 88.46 88.46 0.6K
15:19 88.46 88.50 88.46 88.50 6.6K
15:20 88.50 88.50 88.50 88.50 3.6K
15:21 88.50 88.50 88.42 88.50 6.9K
15:22 88.50 88.50 88.46 88.46 1.1K
15:23 88.46 88.50 88.46 88.50 6.2K
15:24 88.50 88.50 88.50 88.50 18.4K
15:25 88.50 88.50 88.42 88.42 4.5K
15:26 88.42 88.43 88.41 88.43 3.7K
15:27 88.43 88.43 88.39 88.40 2.2K
15:28 88.42 88.42 88.41 88.42 5.2K
15:29 88.45 88.49 88.45 88.49 3.6K
15:30 88.49 88.58 88.49 88.58 6.3K
15:31 88.60 88.60 88.50 88.50 13.1K
15:32 88.50 88.50 88.48 88.48 1.4K
15:33 88.50 88.50 88.39 88.44 34.4K
15:34 88.44 88.51 88.44 88.50 1.9K
15:35 88.45 88.46 88.42 88.46 7.2K
15:36 88.47 88.52 88.42 88.46 12.4K
15:37 88.46 88.48 88.45 88.48 4.2K
15:38 88.48 88.50 88.48 88.50 5.0K
15:39 88.50 88.50 88.46 88.49 2.5K
15:40 88.49 88.50 88.48 88.50 1.5K
15:41 88.47 88.55 88.46 88.55 144.3K
15:42 88.52 88.52 88.51 88.51 6.6K
15:43 88.50 88.50 88.47 88.47 7.5K
15:44 88.50 88.50 88.39 88.45 16.7K
15:45 88.43 88.49 88.43 88.49 20.5K
15:46 88.49 88.49 88.48 88.48 3.5K
15:47 88.48 88.48 88.48 88.48 9.6K
15:48 88.49 88.58 88.49 88.55 52.8K
15:49 88.55 88.55 88.45 88.45 17.3K
15:50 88.41 88.41 88.39 88.39 15.9K
15:51 88.41 88.50 88.41 88.50 16.3K
15:52 88.49 88.50 88.47 88.49 19.6K
15:53 88.50 88.51 88.50 88.51 19.9K
15:54 88.48 88.52 88.43 88.43 40.4K
15:55 88.47 88.47 88.45 88.46 7.3K
15:56 88.47 88.47 88.42 88.43 37.7K
15:57 88.45 88.45 88.40 88.43 51.1K
15:58 88.46 88.50 88.43 88.50 38.0K
15:59 88.50 88.50 88.48 88.49 84.3K
16:00 88.50 88.50 88.00 88.48 679.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible