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 88.08 88.66 87.50 88.26 9.7K
09:32 88.26 88.33 87.98 88.33 2.1K
09:33 87.98 87.98 87.98 87.98 0.1K
09:34 87.98 87.98 87.98 87.98 0.2K
09:35 88.32 88.32 88.32 88.32 0.5K
09:36 88.32 88.32 88.32 88.32 0.0K
09:37 88.32 88.32 87.72 87.72 0.7K
09:38 87.72 87.72 87.61 87.61 1.2K
09:39 87.51 87.78 87.51 87.78 6.8K
09:40 87.78 87.78 87.50 87.50 0.3K
09:41 87.49 87.49 87.49 87.49 1.9K
09:42 87.63 87.63 87.51 87.51 1.6K
09:43 87.51 87.51 87.51 87.51 0.1K
09:44 87.51 87.51 87.38 87.48 0.7K
09:45 87.22 87.39 87.22 87.39 2.6K
09:46 87.39 87.39 87.27 87.27 0.3K
09:47 87.37 87.37 87.37 87.37 0.4K
09:48 87.37 87.47 87.37 87.42 1.9K
09:49 87.48 87.48 87.48 87.48 0.8K
09:50 87.48 87.48 87.39 87.39 0.7K
09:51 87.48 87.60 87.48 87.60 0.5K
09:52 87.60 87.61 87.60 87.61 4.4K
09:53 87.61 87.65 87.61 87.65 4.5K
09:54 87.65 87.65 87.46 87.46 13.9K
09:55 87.40 87.46 87.40 87.46 1.7K
09:56 87.46 87.46 87.30 87.30 1.8K
09:57 87.30 87.37 87.30 87.37 1.3K
09:58 87.37 87.37 87.37 87.37 0.2K
09:59 87.30 87.30 87.30 87.30 0.8K
10:00 87.18 87.18 87.07 87.07 4.0K
10:01 87.07 87.07 87.00 87.00 1.6K
10:02 86.71 86.71 86.52 86.52 3.4K
10:03 86.52 86.71 86.52 86.58 3.3K
10:04 86.58 86.62 86.56 86.60 4.2K
10:05 86.55 86.55 86.54 86.54 2.4K
10:06 86.54 86.54 86.42 86.42 4.4K
10:07 86.52 86.60 86.52 86.60 4.9K
10:08 86.67 86.74 86.67 86.74 3.1K
10:09 86.74 86.74 86.74 86.74 1.0K
10:10 86.68 86.68 86.60 86.68 11.6K
10:11 86.61 86.61 86.55 86.55 2.3K
10:12 86.49 86.49 86.41 86.41 2.2K
10:13 86.28 86.43 86.28 86.43 3.8K
10:14 86.43 86.43 86.43 86.43 0.3K
10:15 86.32 86.32 86.23 86.23 1.3K
10:16 86.23 86.26 86.23 86.26 0.9K
10:17 86.28 86.28 86.19 86.19 2.8K
10:18 86.05 86.05 85.86 85.86 3.2K
10:19 85.96 86.02 85.91 85.91 5.9K
10:20 85.91 85.91 85.89 85.89 0.3K
10:21 85.89 86.00 85.89 85.89 5.1K
10:22 85.89 86.05 85.82 85.82 5.7K
10:23 85.84 85.96 85.69 85.96 23.9K
10:24 85.96 85.99 85.96 85.99 1.0K
10:25 85.99 85.99 85.93 85.93 1.5K
10:26 85.93 85.93 85.93 85.93 0.7K
10:27 85.93 85.93 85.93 85.93 0.2K
10:28 85.84 85.85 85.82 85.85 1.9K
10:29 85.85 85.85 85.78 85.78 0.9K
10:30 85.75 85.75 85.75 85.75 1.2K
10:31 85.68 85.68 85.55 85.55 2.5K
10:32 85.55 85.55 85.55 85.55 0.2K
10:33 85.55 85.55 85.48 85.48 1.4K
10:34 85.41 85.66 85.41 85.66 1.2K
10:35 85.66 85.66 85.66 85.66 0.7K
10:36 85.66 85.73 85.65 85.73 1.0K
10:37 85.73 85.73 85.50 85.50 1.7K
10:38 85.62 85.62 85.54 85.54 1.7K
10:39 85.54 85.54 85.53 85.53 0.8K
10:40 85.44 85.45 85.37 85.45 0.5K
10:41 85.45 85.45 85.38 85.45 0.9K
10:42 85.45 85.68 85.45 85.68 3.6K
10:43 85.60 85.60 85.60 85.60 2.1K
10:44 85.60 85.69 85.60 85.69 0.5K
10:45 85.62 85.83 85.62 85.83 5.9K
10:46 85.92 86.02 85.88 86.02 2.4K
10:47 86.02 86.02 86.02 86.02 0.6K
10:48 86.02 86.02 85.99 85.99 0.9K
10:49 85.99 86.02 85.99 86.02 0.4K
10:50 86.02 86.24 86.02 86.24 2.2K
10:51 86.24 86.24 86.16 86.16 1.3K
10:52 86.16 86.31 86.16 86.31 2.3K
10:53 86.31 86.31 86.22 86.22 1.9K
10:54 86.22 86.22 86.20 86.20 1.3K
10:55 86.27 86.35 86.27 86.35 1.7K
10:56 86.40 86.40 86.36 86.36 1.4K
10:57 86.36 86.36 86.36 86.36 0.3K
10:58 86.36 86.51 86.36 86.51 4.5K
10:59 86.51 86.51 86.46 86.46 3.1K
11:00 86.45 86.52 86.45 86.45 2.9K
11:01 86.45 86.52 86.45 86.52 1.0K
11:02 86.64 86.64 86.64 86.64 2.9K
11:03 86.54 86.54 86.32 86.32 24.3K
11:04 86.32 86.32 86.32 86.32 0.2K
11:05 86.41 86.41 86.27 86.27 7.7K
11:06 86.34 86.36 86.34 86.36 1.7K
11:07 86.43 86.43 86.35 86.35 1.4K
11:08 86.35 86.54 86.35 86.54 2.8K
11:09 86.45 86.45 86.41 86.41 3.0K
11:10 86.41 86.42 86.39 86.39 2.0K
11:11 86.31 86.31 86.27 86.27 2.5K
11:12 86.27 86.33 86.27 86.33 1.8K
11:13 86.33 86.33 86.33 86.33 0.1K
11:14 86.33 86.33 86.26 86.26 1.6K
11:15 86.26 86.26 86.12 86.12 8.0K
11:16 86.12 86.12 86.12 86.12 0.3K
11:17 86.12 86.18 86.12 86.18 0.4K
11:18 86.12 86.21 86.12 86.21 2.2K
11:19 86.21 86.21 86.21 86.21 0.2K
11:20 86.21 86.24 86.21 86.24 6.4K
11:21 86.20 86.26 86.20 86.20 2.3K
11:22 86.20 86.20 86.20 86.20 0.4K
11:23 86.20 86.23 86.17 86.23 0.8K
11:24 86.23 86.23 86.23 86.23 0.2K
11:25 86.23 86.26 86.23 86.26 0.8K
11:26 86.26 86.35 86.26 86.35 2.3K
11:27 86.35 86.35 86.35 86.35 0.2K
11:28 86.35 86.43 86.27 86.43 1.0K
11:29 86.34 86.34 86.34 86.34 0.8K
11:30 86.48 86.55 86.48 86.55 1.5K
11:31 86.55 86.58 86.55 86.58 1.1K
11:32 86.58 86.58 86.52 86.52 0.4K
11:33 86.52 86.52 86.52 86.52 0.1K
11:34 86.52 86.52 86.52 86.52 0.1K
11:35 86.52 86.59 86.52 86.59 0.4K
11:36 86.59 86.59 86.56 86.56 1.5K
11:37 86.56 86.59 86.56 86.59 1.0K
11:38 86.59 86.59 86.56 86.57 1.8K
11:39 86.56 86.56 86.50 86.50 3.0K
11:40 86.50 86.50 86.50 86.50 3.0K
11:41 86.50 86.56 86.50 86.53 2.3K
11:42 86.51 86.59 86.50 86.59 10.1K
11:43 86.51 86.51 86.50 86.50 2.1K
11:44 86.50 86.50 86.35 86.35 1.0K
11:45 86.35 86.35 86.35 86.35 0.6K
11:46 86.35 86.35 86.35 86.35 0.1K
11:47 86.29 86.29 86.29 86.29 1.7K
11:48 86.29 86.33 86.29 86.29 0.7K
11:49 86.29 86.29 86.29 86.29 0.2K
11:50 86.33 86.33 86.22 86.22 7.0K
11:51 86.22 86.23 86.22 86.23 1.1K
11:52 86.23 86.23 86.12 86.12 5.8K
11:53 86.08 86.08 86.00 86.00 9.6K
11:54 86.00 86.00 85.96 85.96 3.3K
11:55 85.96 85.99 85.96 85.99 1.0K
11:56 86.10 86.10 86.03 86.09 3.6K
11:57 86.12 86.21 86.12 86.21 1.1K
11:58 86.21 86.23 86.21 86.23 0.9K
11:59 86.23 86.23 86.23 86.23 2.0K
12:00 86.25 86.35 86.25 86.35 1.9K
12:01 86.35 86.45 86.35 86.45 2.2K
12:02 86.45 86.45 86.25 86.25 6.2K
12:03 86.29 86.29 86.20 86.20 0.8K
12:04 86.20 86.20 86.20 86.20 0.7K
12:05 86.20 86.22 86.20 86.22 0.9K
12:06 86.22 86.22 86.22 86.22 0.8K
12:07 86.22 86.28 86.22 86.28 0.7K
12:08 86.25 86.25 86.19 86.19 1.6K
12:09 86.19 86.20 86.12 86.12 7.3K
12:10 86.17 86.23 86.16 86.23 2.3K
12:11 86.23 86.27 86.23 86.27 0.7K
12:12 86.30 86.30 86.26 86.26 1.9K
12:13 86.26 86.26 86.26 86.26 0.2K
12:14 86.26 86.26 86.26 86.26 0.1K
12:15 86.26 86.28 86.26 86.28 1.9K
12:16 86.28 86.34 86.27 86.34 3.4K
12:17 86.34 86.36 86.30 86.31 1.3K
12:18 86.31 86.34 86.31 86.34 1.9K
12:19 86.32 86.38 86.32 86.38 2.7K
12:20 86.38 86.38 86.33 86.33 0.9K
12:21 86.40 86.45 86.38 86.38 9.5K
12:22 86.38 86.38 86.38 86.38 0.9K
12:23 86.38 86.48 86.34 86.48 4.2K
12:24 86.48 86.48 86.34 86.34 3.0K
12:25 86.26 86.31 86.26 86.31 8.7K
12:26 86.31 86.36 86.31 86.36 0.9K
12:27 86.36 86.44 86.36 86.44 1.8K
12:28 86.44 86.44 86.44 86.44 0.2K
12:29 86.44 86.44 86.39 86.40 0.5K
12:30 86.42 86.42 86.41 86.41 1.8K
12:31 86.41 86.54 86.41 86.54 2.3K
12:32 86.54 86.68 86.54 86.68 1.6K
12:33 86.68 86.68 86.62 86.62 0.9K
12:34 86.67 86.67 86.56 86.60 1.7K
12:35 86.51 86.54 86.51 86.53 2.0K
12:36 86.53 86.53 86.53 86.53 0.6K
12:37 86.53 86.53 86.32 86.32 1.1K
12:38 86.32 86.32 86.32 86.32 1.5K
12:39 86.23 86.26 86.23 86.26 0.7K
12:40 86.26 86.26 86.26 86.26 0.2K
12:41 86.26 86.38 86.26 86.38 1.2K
12:42 86.38 86.45 86.38 86.45 1.8K
12:43 86.45 86.48 86.45 86.48 0.4K
12:44 86.48 86.48 86.48 86.48 0.2K
12:45 86.48 86.48 86.39 86.39 1.2K
12:46 86.39 86.39 86.39 86.39 0.0K
12:47 86.39 86.39 86.39 86.39 0.1K
12:48 86.39 86.39 86.34 86.36 0.8K
12:49 86.36 86.36 86.36 86.36 0.1K
12:50 86.36 86.36 86.25 86.25 0.4K
12:51 86.25 86.37 86.25 86.37 1.3K
12:52 86.37 86.37 86.37 86.37 0.2K
12:53 86.37 86.51 86.37 86.51 1.9K
12:54 86.51 86.51 86.49 86.49 0.6K
12:55 86.45 86.45 86.45 86.45 1.0K
12:56 86.45 86.51 86.45 86.51 0.8K
12:57 86.51 86.55 86.51 86.55 0.2K
12:58 86.48 86.48 86.46 86.46 0.8K
12:59 86.53 86.53 86.49 86.49 0.5K
13:00 86.49 86.49 86.49 86.49 0.4K
13:01 86.49 86.49 86.49 86.49 0.9K
13:02 86.49 86.49 86.49 86.49 0.5K
13:03 86.49 86.51 86.49 86.51 1.0K
13:04 86.51 86.51 86.51 86.51 0.1K
13:05 86.51 86.51 86.51 86.51 1.6K
13:06 86.51 86.51 86.51 86.51 0.4K
13:07 86.57 86.59 86.57 86.59 2.2K
13:08 86.59 86.59 86.48 86.48 1.4K
13:09 86.48 86.52 86.48 86.52 0.5K
13:10 86.52 86.65 86.52 86.62 2.3K
13:11 86.62 86.66 86.62 86.66 0.9K
13:12 86.66 86.66 86.64 86.64 0.5K
13:13 86.64 86.64 86.64 86.64 0.3K
13:14 86.64 86.64 86.64 86.64 0.3K
13:15 86.64 86.64 86.64 86.64 0.5K
13:16 86.64 86.64 86.64 86.64 0.8K
13:17 86.66 86.66 86.51 86.55 4.4K
13:18 86.55 86.55 86.55 86.55 0.4K
13:19 86.55 86.60 86.55 86.60 1.6K
13:20 86.61 86.61 86.57 86.57 0.7K
13:21 86.57 86.62 86.57 86.62 0.6K
13:22 86.62 86.62 86.62 86.62 0.4K
13:23 86.62 86.62 86.62 86.62 0.1K
13:24 86.62 86.62 86.57 86.57 1.1K
13:25 86.49 86.50 86.49 86.50 2.1K
13:26 86.54 86.54 86.54 86.54 1.4K
13:27 86.53 86.53 86.52 86.52 0.3K
13:28 86.52 86.52 86.52 86.52 0.0K
13:29 86.57 86.57 86.57 86.57 0.5K
13:30 86.57 86.63 86.57 86.63 3.2K
13:31 86.63 86.63 86.59 86.63 5.3K
13:32 86.63 86.63 86.59 86.59 0.4K
13:33 86.67 86.67 86.60 86.60 7.4K
13:34 86.60 86.60 86.60 86.60 0.4K
13:35 86.60 86.69 86.60 86.69 0.4K
13:36 86.69 86.70 86.69 86.70 0.6K
13:37 86.88 86.88 86.88 86.88 4.1K
13:38 86.84 86.86 86.83 86.86 0.6K
13:39 86.84 86.88 86.83 86.84 1.1K
13:40 86.85 86.85 86.84 86.84 2.7K
13:41 86.84 86.86 86.84 86.86 1.7K
13:42 86.86 86.92 86.86 86.92 0.4K
13:43 86.92 86.94 86.92 86.94 1.6K
13:44 86.94 86.97 86.94 86.97 0.4K
13:45 86.97 86.97 86.97 86.97 0.1K
13:46 86.97 87.05 86.97 87.05 2.1K
13:47 87.05 87.05 86.97 86.97 2.2K
13:48 86.97 86.97 86.79 86.79 2.9K
13:49 86.79 86.79 86.79 86.79 0.1K
13:50 86.79 86.79 86.79 86.79 0.3K
13:51 86.79 86.84 86.79 86.82 4.5K
13:52 86.84 86.84 86.76 86.82 1.7K
13:53 86.84 86.84 86.84 86.84 0.5K
13:54 86.84 86.88 86.84 86.87 2.5K
13:55 86.87 86.92 86.87 86.92 2.8K
13:56 86.90 86.99 86.90 86.99 0.9K
13:57 86.99 86.99 86.98 86.98 0.6K
13:58 86.98 86.98 86.97 86.97 0.8K
13:59 86.97 86.97 86.97 86.97 0.4K
14:00 86.97 86.97 86.95 86.95 0.8K
14:01 86.95 86.95 86.95 86.95 1.1K
14:02 86.95 86.95 86.90 86.90 3.2K
14:03 86.95 86.95 86.89 86.91 1.9K
14:04 86.91 86.91 86.80 86.86 3.0K
14:05 86.86 86.86 86.86 86.86 0.3K
14:06 86.86 86.86 86.86 86.86 0.2K
14:07 86.87 86.92 86.87 86.92 3.7K
14:08 86.92 86.92 86.89 86.89 0.8K
14:09 86.89 86.89 86.89 86.89 0.1K
14:10 86.89 86.89 86.87 86.87 0.2K
14:11 86.87 86.87 86.87 86.87 0.7K
14:12 86.87 86.87 86.79 86.79 1.4K
14:13 86.79 86.80 86.75 86.75 1.8K
14:14 86.75 86.75 86.75 86.75 0.6K
14:15 86.73 86.73 86.73 86.73 0.3K
14:16 86.73 86.75 86.71 86.75 0.8K
14:17 86.75 86.75 86.75 86.75 0.5K
14:18 86.75 86.75 86.75 86.75 0.2K
14:19 86.78 86.78 86.78 86.78 2.3K
14:20 86.78 86.81 86.78 86.81 1.4K
14:21 86.82 86.83 86.82 86.83 1.5K
14:22 86.83 86.83 86.74 86.74 0.8K
14:23 86.78 86.78 86.78 86.78 0.4K
14:24 86.70 86.77 86.70 86.75 4.1K
14:25 86.75 86.85 86.75 86.85 5.1K
14:26 86.85 86.89 86.85 86.89 1.5K
14:27 86.82 86.82 86.82 86.82 0.3K
14:28 86.82 86.89 86.82 86.89 0.2K
14:29 86.89 86.91 86.89 86.91 2.3K
14:30 86.91 86.91 86.91 86.91 1.3K
14:31 86.91 86.91 86.91 86.91 0.7K
14:32 86.91 86.91 86.89 86.89 1.3K
14:33 86.89 87.03 86.89 87.03 2.2K
14:34 87.03 87.04 87.03 87.04 0.8K
14:35 87.04 87.04 87.04 87.04 0.5K
14:36 87.05 87.10 87.04 87.04 7.3K
14:37 87.04 87.04 87.03 87.03 2.2K
14:38 87.03 87.04 87.02 87.04 3.4K
14:39 87.04 87.04 87.03 87.03 2.1K
14:40 87.03 87.03 86.91 86.91 3.2K
14:41 86.91 87.00 86.91 86.96 3.6K
14:42 86.96 86.96 86.96 86.96 0.2K
14:43 86.96 86.96 86.96 86.96 0.0K
14:44 86.96 86.96 86.96 86.96 0.6K
14:45 86.96 87.01 86.95 87.01 1.3K
14:46 87.01 87.04 87.01 87.03 2.6K
14:47 87.03 87.03 87.03 87.03 0.8K
14:48 86.99 86.99 86.99 86.99 0.2K
14:49 86.98 86.98 86.97 86.97 2.1K
14:50 86.97 87.00 86.97 87.00 2.2K
14:51 87.00 87.00 87.00 87.00 0.2K
14:52 87.00 87.12 87.00 87.12 2.3K
14:53 87.10 87.20 87.10 87.16 2.7K
14:54 87.16 87.16 87.13 87.13 1.5K
14:55 87.13 87.14 87.11 87.11 1.5K
14:56 87.14 87.25 87.14 87.25 1.6K
14:57 87.25 87.25 87.25 87.25 0.5K
14:58 87.28 87.28 87.28 87.28 0.9K
14:59 87.28 87.28 87.27 87.27 2.6K
15:00 87.27 87.27 87.24 87.24 1.3K
15:01 87.24 87.24 87.20 87.20 1.2K
15:02 87.20 87.26 87.20 87.26 1.1K
15:03 87.26 87.26 87.20 87.20 0.9K
15:04 87.20 87.21 87.20 87.21 1.7K
15:05 87.21 87.21 87.09 87.17 3.2K
15:06 87.17 87.17 87.14 87.14 1.2K
15:07 87.14 87.14 87.10 87.10 0.5K
15:08 87.11 87.14 87.11 87.13 2.9K
15:09 87.13 87.18 87.13 87.18 1.5K
15:10 87.20 87.20 87.16 87.20 1.2K
15:11 87.20 87.20 87.12 87.12 2.1K
15:12 87.12 87.17 87.05 87.10 8.4K
15:13 87.10 87.16 87.10 87.15 1.5K
15:14 87.11 87.11 87.01 87.01 2.8K
15:15 87.01 87.06 86.97 87.06 3.7K
15:16 87.06 87.06 86.99 86.99 1.3K
15:17 87.03 87.03 87.03 87.03 0.4K
15:18 87.03 87.04 87.02 87.04 0.6K
15:19 87.04 87.17 87.04 87.16 5.7K
15:20 87.16 87.18 87.12 87.12 4.4K
15:21 87.08 87.10 87.08 87.10 1.0K
15:22 87.10 87.10 87.03 87.03 1.3K
15:23 87.03 87.03 86.96 86.96 0.7K
15:24 86.96 87.02 86.96 87.01 1.8K
15:25 87.01 87.01 87.01 87.01 0.6K
15:26 87.01 87.01 86.93 86.93 2.8K
15:27 86.95 86.95 86.95 86.95 0.5K
15:28 86.87 86.88 86.84 86.84 2.4K
15:29 86.84 86.92 86.84 86.92 1.3K
15:30 86.88 86.90 86.88 86.90 1.3K
15:31 86.83 86.89 86.83 86.89 2.3K
15:32 86.89 86.89 86.86 86.86 1.6K
15:33 86.82 86.86 86.82 86.83 3.5K
15:34 86.83 86.86 86.83 86.85 1.9K
15:35 86.91 86.91 86.86 86.86 2.5K
15:36 86.89 86.89 86.81 86.81 2.4K
15:37 86.77 86.83 86.77 86.83 4.4K
15:38 86.87 86.87 86.84 86.84 1.5K
15:39 86.84 86.88 86.84 86.88 2.7K
15:40 86.92 86.99 86.92 86.99 4.8K
15:41 86.96 86.96 86.91 86.94 3.6K
15:42 86.93 87.00 86.93 87.00 3.5K
15:43 87.00 87.08 87.00 87.08 6.4K
15:44 87.08 87.08 87.04 87.04 3.5K
15:45 86.99 86.99 86.91 86.91 10.3K
15:46 86.86 86.89 86.86 86.87 10.4K
15:47 86.88 86.93 86.88 86.91 6.9K
15:48 86.91 86.94 86.86 86.90 5.7K
15:49 86.90 86.93 86.88 86.93 15.2K
15:50 86.89 86.93 86.85 86.93 9.9K
15:51 87.03 87.26 87.03 87.13 26.1K
15:52 87.14 87.25 87.12 87.25 13.8K
15:53 87.23 87.24 87.19 87.21 11.8K
15:54 87.22 87.32 87.22 87.28 16.0K
15:55 87.32 87.32 87.21 87.21 23.7K
15:56 87.21 87.21 87.09 87.09 15.9K
15:57 87.12 87.12 86.96 86.96 17.2K
15:58 86.98 87.01 86.96 86.96 20.8K
15:59 86.93 86.93 86.85 86.88 27.4K
16:00 87.14 87.14 86.80 86.94 502.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible