Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
53.34
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 45.86 45.87 45.42 45.85 18.3K
09:32 45.60 45.60 45.60 45.60 0.3K
09:33 45.60 45.60 45.39 45.39 5.2K
09:34 45.29 45.29 45.15 45.15 2.5K
09:35 45.15 45.27 45.15 45.26 2.5K
09:36 45.26 45.26 44.92 44.92 2.7K
09:37 45.11 45.11 44.74 44.74 8.3K
09:38 44.74 44.74 44.68 44.68 0.6K
09:39 44.68 44.81 44.68 44.81 0.6K
09:40 44.78 44.78 44.56 44.56 7.8K
09:41 44.77 44.77 44.63 44.74 2.1K
09:42 44.74 44.74 44.56 44.73 1.2K
09:43 44.73 44.76 44.69 44.73 6.4K
09:44 44.70 44.77 44.65 44.71 3.6K
09:45 44.71 44.80 44.71 44.75 1.9K
09:46 44.75 44.75 44.66 44.74 4.0K
09:47 44.74 44.77 44.65 44.76 2.6K
09:48 44.74 44.88 44.74 44.88 2.5K
09:49 44.85 44.97 44.85 44.97 2.4K
09:50 44.89 44.90 44.89 44.90 1.5K
09:51 44.90 44.94 44.80 44.80 3.2K
09:52 44.93 44.93 44.92 44.92 3.8K
09:53 44.92 44.92 44.71 44.71 1.7K
09:54 44.67 44.69 44.48 44.48 8.6K
09:55 44.48 44.54 44.48 44.50 1.6K
09:56 44.50 44.51 44.50 44.51 0.4K
09:57 44.51 44.51 44.43 44.49 2.6K
09:58 44.49 44.49 44.12 44.33 3.9K
09:59 44.33 44.33 43.88 43.91 17.5K
10:00 43.91 43.91 43.80 43.82 1.0K
10:01 43.80 43.80 43.67 43.74 7.8K
10:02 43.73 43.73 43.67 43.67 6.4K
10:03 43.75 43.92 43.75 43.92 9.8K
10:04 43.92 44.16 43.92 44.11 8.1K
10:05 44.11 44.11 43.97 43.97 2.8K
10:06 44.12 44.21 44.12 44.20 6.4K
10:07 44.22 44.22 44.03 44.05 8.4K
10:08 44.05 44.08 44.01 44.01 1.3K
10:09 44.01 44.10 44.01 44.10 3.4K
10:10 44.10 44.10 43.99 43.99 1.1K
10:11 43.90 43.92 43.80 43.80 4.2K
10:12 43.96 43.96 43.83 43.83 4.1K
10:13 43.83 44.05 43.83 44.05 7.8K
10:14 44.05 44.05 44.05 44.05 2.3K
10:15 43.94 43.95 43.94 43.94 5.1K
10:16 43.95 44.14 43.95 44.14 12.7K
10:17 44.11 44.11 44.08 44.10 6.1K
10:18 44.06 44.09 44.06 44.08 16.3K
10:19 44.02 44.08 44.02 44.08 2.7K
10:20 44.08 44.08 44.02 44.04 21.9K
10:21 43.97 44.04 43.97 44.04 7.1K
10:22 44.04 44.05 43.90 43.90 4.2K
10:23 43.90 43.96 43.90 43.96 3.9K
10:24 43.82 43.89 43.82 43.89 1.4K
10:25 43.89 44.08 43.89 44.08 8.3K
10:26 44.08 44.12 44.01 44.01 3.9K
10:27 44.02 44.07 44.02 44.03 9.7K
10:28 44.02 44.02 43.92 43.92 4.2K
10:29 43.81 43.92 43.81 43.85 4.7K
10:30 43.85 43.85 43.71 43.71 1.8K
10:31 43.80 44.01 43.80 44.01 4.4K
10:32 44.01 44.06 43.99 43.99 4.0K
10:33 43.91 43.96 43.91 43.92 2.1K
10:34 43.92 43.92 43.92 43.92 2.3K
10:35 43.92 43.92 43.81 43.81 1.0K
10:36 43.81 43.89 43.71 43.71 1.1K
10:37 43.68 43.77 43.65 43.65 4.4K
10:38 43.63 43.67 43.63 43.67 3.1K
10:39 43.71 43.71 43.60 43.69 5.7K
10:40 43.69 43.76 43.58 43.76 28.9K
10:41 43.80 43.86 43.74 43.79 22.6K
10:42 43.79 43.79 43.74 43.74 15.6K
10:43 43.89 43.89 43.82 43.85 14.0K
10:44 43.86 43.95 43.85 43.91 14.1K
10:45 43.91 43.92 43.87 43.88 2.0K
10:46 43.88 43.90 43.87 43.88 2.7K
10:47 43.89 43.89 43.85 43.86 17.2K
10:48 43.71 43.76 43.71 43.72 7.5K
10:49 43.72 43.72 43.70 43.70 0.9K
10:50 43.70 43.70 43.66 43.70 6.2K
10:51 43.67 43.72 43.67 43.72 1.7K
10:52 43.75 43.82 43.75 43.82 2.8K
10:53 43.85 43.85 43.85 43.85 2.5K
10:54 43.85 43.89 43.85 43.89 1.2K
10:55 43.89 43.89 43.89 43.89 0.7K
10:56 43.81 43.85 43.81 43.85 1.8K
10:57 43.85 43.85 43.70 43.70 1.9K
10:58 43.70 43.70 43.65 43.66 1.5K
10:59 43.74 43.90 43.74 43.90 6.8K
11:00 43.93 43.97 43.91 43.97 7.9K
11:01 44.09 44.09 44.02 44.04 6.6K
11:02 44.04 44.04 44.00 44.00 1.0K
11:03 44.08 44.08 44.01 44.02 36.2K
11:04 44.02 44.05 44.00 44.05 7.0K
11:05 44.05 44.05 44.05 44.05 1.4K
11:06 44.05 44.05 44.00 44.04 3.3K
11:07 44.03 44.03 44.03 44.03 1.4K
11:08 44.10 44.10 44.04 44.04 15.3K
11:09 44.04 44.04 43.95 43.95 15.8K
11:10 43.95 44.00 43.95 44.00 3.2K
11:11 44.00 44.02 44.00 44.00 2.3K
11:12 44.00 44.00 43.99 43.99 6.4K
11:13 43.96 44.01 43.96 44.00 4.3K
11:14 44.04 44.04 43.97 43.97 2.6K
11:15 43.97 43.97 43.93 43.93 1.7K
11:16 43.96 43.96 43.93 43.93 5.6K
11:17 43.93 44.01 43.93 44.01 4.3K
11:18 44.01 44.03 43.99 43.99 2.5K
11:19 43.99 44.01 43.99 44.01 1.7K
11:20 44.01 44.01 44.01 44.01 0.4K
11:21 44.00 44.01 44.00 44.00 1.5K
11:22 44.00 44.00 43.90 43.90 1.2K
11:23 43.90 43.90 43.84 43.84 1.3K
11:24 43.86 43.91 43.82 43.91 3.4K
11:25 43.91 43.94 43.91 43.94 1.7K
11:26 43.94 43.98 43.94 43.96 2.4K
11:27 43.96 43.96 43.85 43.85 1.3K
11:28 43.88 43.88 43.88 43.88 0.6K
11:29 43.84 43.84 43.80 43.80 2.0K
11:30 43.80 43.82 43.78 43.82 1.5K
11:31 43.78 43.84 43.78 43.80 0.9K
11:32 43.80 43.80 43.80 43.80 0.1K
11:33 43.73 43.77 43.73 43.76 4.1K
11:34 43.79 43.80 43.79 43.80 2.2K
11:35 43.80 43.82 43.80 43.82 1.9K
11:36 43.82 43.82 43.65 43.65 0.9K
11:37 43.65 43.65 43.47 43.47 4.1K
11:38 43.47 43.53 43.47 43.53 1.7K
11:39 43.53 43.53 43.53 43.53 1.5K
11:40 43.53 43.53 43.48 43.48 0.6K
11:41 43.48 43.49 43.48 43.49 0.8K
11:42 43.49 43.50 43.43 43.50 1.4K
11:43 43.48 43.69 43.48 43.69 6.6K
11:44 43.62 43.62 43.62 43.62 2.1K
11:45 43.66 43.66 43.58 43.58 6.2K
11:46 43.59 43.64 43.56 43.64 4.1K
11:47 43.64 43.64 43.56 43.56 1.3K
11:48 43.56 43.56 43.56 43.56 1.7K
11:49 43.62 43.62 43.62 43.62 0.7K
11:50 43.62 43.66 43.62 43.64 2.8K
11:51 43.64 43.64 43.52 43.56 2.7K
11:52 43.56 43.56 43.52 43.52 2.1K
11:53 43.45 43.51 43.45 43.46 5.1K
11:54 43.46 43.46 43.45 43.45 2.5K
11:55 43.45 43.45 43.37 43.37 4.7K
11:56 43.37 43.38 43.37 43.38 0.5K
11:57 43.38 43.38 43.30 43.34 1.9K
11:58 43.34 43.34 43.28 43.32 4.5K
11:59 43.32 43.35 43.32 43.35 2.2K
12:00 43.35 43.35 43.33 43.35 1.0K
12:01 43.35 43.38 43.34 43.38 2.7K
12:02 43.36 43.36 43.24 43.24 5.6K
12:03 43.24 43.49 43.24 43.49 31.6K
12:04 43.54 43.54 43.46 43.52 2.5K
12:05 43.60 43.67 43.60 43.67 7.0K
12:06 43.66 43.70 43.66 43.66 14.6K
12:07 43.66 43.66 43.63 43.65 3.8K
12:08 43.68 43.68 43.67 43.67 2.0K
12:09 43.68 43.77 43.68 43.77 2.2K
12:10 43.77 43.77 43.72 43.72 1.1K
12:11 43.74 43.74 43.72 43.72 1.4K
12:12 43.69 43.69 43.64 43.67 6.0K
12:13 43.67 43.72 43.67 43.67 5.6K
12:14 43.67 43.69 43.63 43.69 1.6K
12:15 43.63 43.66 43.58 43.63 6.8K
12:16 43.59 43.59 43.59 43.59 1.8K
12:17 43.56 43.66 43.56 43.66 7.6K
12:18 43.66 43.66 43.65 43.65 1.0K
12:19 43.62 43.66 43.60 43.66 3.0K
12:20 43.66 43.74 43.66 43.74 0.8K
12:21 43.74 43.84 43.74 43.84 10.7K
12:22 43.84 43.88 43.82 43.82 0.9K
12:23 43.82 43.82 43.79 43.80 0.6K
12:24 43.73 43.73 43.73 43.73 4.2K
12:25 43.79 43.84 43.79 43.80 1.4K
12:26 43.80 43.81 43.75 43.75 1.6K
12:27 43.85 43.85 43.79 43.82 1.7K
12:28 43.82 43.86 43.82 43.86 2.3K
12:29 43.90 43.92 43.90 43.92 2.6K
12:30 43.92 43.92 43.92 43.92 0.4K
12:31 43.92 43.92 43.77 43.83 4.4K
12:32 43.86 43.86 43.86 43.86 1.5K
12:33 43.91 43.91 43.85 43.85 2.1K
12:34 43.85 43.90 43.85 43.90 1.1K
12:35 43.87 43.95 43.87 43.95 1.5K
12:36 43.95 43.95 43.88 43.88 4.1K
12:37 43.86 43.86 43.80 43.82 1.3K
12:38 43.87 43.97 43.87 43.97 3.0K
12:39 43.97 43.97 43.96 43.96 0.6K
12:40 43.99 43.99 43.94 43.94 1.0K
12:41 43.94 43.94 43.94 43.94 0.7K
12:42 43.94 43.96 43.94 43.96 1.9K
12:43 43.92 43.95 43.90 43.90 3.6K
12:44 43.90 43.90 43.86 43.87 1.2K
12:45 43.87 43.87 43.78 43.78 0.9K
12:46 43.79 43.79 43.72 43.72 2.8K
12:47 43.72 43.72 43.61 43.61 0.6K
12:48 43.62 43.62 43.50 43.53 15.3K
12:49 43.53 43.53 43.50 43.51 1.3K
12:50 43.51 43.57 43.49 43.57 3.2K
12:51 43.60 43.60 43.55 43.55 2.0K
12:52 43.55 43.55 43.55 43.55 0.8K
12:53 43.55 43.67 43.55 43.66 5.6K
12:54 43.66 43.69 43.61 43.61 2.2K
12:55 43.59 43.59 43.59 43.59 1.9K
12:56 43.59 43.59 43.59 43.59 0.2K
12:57 43.59 43.60 43.55 43.55 1.1K
12:58 43.55 43.55 43.55 43.55 1.0K
12:59 43.54 43.60 43.54 43.56 2.1K
13:00 43.50 43.55 43.50 43.55 1.6K
13:01 43.60 43.60 43.50 43.50 2.7K
13:02 43.50 43.50 43.45 43.45 12.1K
13:03 43.44 43.44 43.44 43.44 7.4K
13:04 43.40 43.40 43.32 43.36 8.2K
13:05 43.41 43.44 43.40 43.43 4.7K
13:06 43.43 43.54 43.43 43.53 2.8K
13:07 43.53 43.53 43.40 43.40 1.6K
13:08 43.43 43.43 43.43 43.43 0.5K
13:09 43.43 43.43 43.39 43.39 0.7K
13:10 43.39 43.39 43.38 43.38 0.6K
13:11 43.38 43.42 43.38 43.39 2.0K
13:12 43.39 43.39 43.32 43.32 1.7K
13:13 43.32 43.35 43.31 43.31 1.1K
13:14 43.31 43.34 43.31 43.34 1.5K
13:15 43.34 43.34 43.34 43.34 0.9K
13:16 43.34 43.34 43.34 43.34 0.8K
13:17 43.34 43.34 43.29 43.29 2.4K
13:18 43.22 43.29 43.22 43.25 2.6K
13:19 43.25 43.25 43.13 43.16 5.3K
13:20 43.14 43.15 43.13 43.13 2.1K
13:21 43.16 43.16 43.16 43.16 1.9K
13:22 43.16 43.16 43.15 43.15 1.2K
13:23 43.15 43.20 43.15 43.20 9.2K
13:24 43.23 43.23 43.15 43.15 2.7K
13:25 43.15 43.15 43.15 43.15 17.0K
13:26 43.15 43.15 43.11 43.11 1.0K
13:27 43.11 43.12 43.11 43.12 1.4K
13:28 43.11 43.11 43.11 43.11 0.4K
13:29 43.10 43.12 43.10 43.11 3.9K
13:30 43.11 43.11 43.11 43.11 1.6K
13:31 43.12 43.17 43.12 43.14 3.6K
13:32 43.17 43.17 43.13 43.13 3.8K
13:33 43.13 43.13 43.02 43.02 17.8K
13:34 43.01 43.02 43.01 43.02 3.9K
13:35 43.02 43.02 42.93 42.93 48.9K
13:36 42.93 43.00 42.93 43.00 10.3K
13:37 43.01 43.05 43.00 43.05 14.6K
13:38 43.05 43.09 43.05 43.09 2.2K
13:39 43.09 43.11 42.91 42.91 44.7K
13:40 42.89 42.89 42.83 42.87 14.8K
13:41 42.87 42.97 42.87 42.97 3.9K
13:42 43.04 43.04 43.00 43.00 2.7K
13:43 43.00 43.00 43.00 43.00 2.3K
13:44 43.04 43.06 43.04 43.06 1.7K
13:45 43.06 43.06 42.99 42.99 11.5K
13:46 42.98 43.04 42.98 43.03 3.4K
13:47 43.03 43.03 42.98 42.98 2.6K
13:48 42.98 43.02 42.98 43.02 1.7K
13:49 43.02 43.02 43.01 43.01 0.5K
13:50 42.93 42.93 42.89 42.89 14.6K
13:51 42.93 42.98 42.91 42.98 5.8K
13:52 42.98 42.98 42.97 42.97 2.3K
13:53 42.97 43.02 42.97 43.02 4.7K
13:54 43.08 43.08 43.03 43.03 2.6K
13:55 43.03 43.05 43.03 43.05 1.8K
13:56 43.09 43.09 43.04 43.07 3.6K
13:57 43.03 43.11 43.03 43.11 1.6K
13:58 43.11 43.16 43.11 43.11 1.2K
13:59 43.11 43.11 43.11 43.11 0.5K
14:00 43.11 43.11 43.06 43.07 0.9K
14:01 43.05 43.12 43.05 43.12 1.4K
14:02 43.12 43.15 43.10 43.15 7.8K
14:03 43.15 43.21 43.15 43.20 4.1K
14:04 43.21 43.21 43.14 43.16 2.5K
14:05 43.16 43.20 43.16 43.20 1.3K
14:06 43.20 43.28 43.20 43.28 2.8K
14:07 43.28 43.33 43.28 43.33 2.8K
14:08 43.33 43.33 43.29 43.32 1.6K
14:09 43.32 43.35 43.32 43.32 0.9K
14:10 43.32 43.32 43.32 43.32 0.5K
14:11 43.32 43.32 43.27 43.30 2.3K
14:12 43.30 43.35 43.30 43.32 0.9K
14:13 43.32 43.35 43.32 43.33 1.5K
14:14 43.33 43.44 43.33 43.44 3.5K
14:15 43.44 43.50 43.44 43.48 3.3K
14:16 43.42 43.42 43.42 43.42 3.8K
14:17 43.42 43.42 43.41 43.41 1.7K
14:18 43.41 43.44 43.35 43.44 6.6K
14:19 43.45 43.45 43.38 43.42 2.3K
14:20 43.42 43.49 43.42 43.49 1.2K
14:21 43.49 43.49 43.34 43.39 3.6K
14:22 43.39 43.39 43.39 43.39 0.9K
14:23 43.39 43.39 43.34 43.34 1.3K
14:24 43.34 43.39 43.34 43.39 0.5K
14:25 43.38 43.39 43.38 43.39 2.4K
14:26 43.38 43.38 43.38 43.38 1.0K
14:27 43.38 43.47 43.38 43.47 4.5K
14:28 43.56 43.56 43.56 43.56 2.2K
14:29 43.52 43.52 43.45 43.46 4.7K
14:30 43.46 43.46 43.46 43.46 0.3K
14:31 43.49 43.49 43.44 43.47 16.2K
14:32 43.49 43.49 43.49 43.49 2.0K
14:33 43.58 43.59 43.56 43.56 2.0K
14:34 43.56 43.62 43.56 43.62 1.2K
14:35 43.62 43.65 43.60 43.60 3.9K
14:36 43.61 43.63 43.61 43.63 11.4K
14:37 43.61 43.61 43.59 43.60 5.7K
14:38 43.61 43.61 43.60 43.61 3.4K
14:39 43.61 43.63 43.61 43.61 2.9K
14:40 43.61 43.61 43.60 43.60 5.9K
14:41 43.60 43.60 43.56 43.56 4.4K
14:42 43.52 43.53 43.52 43.53 1.2K
14:43 43.53 43.56 43.52 43.56 2.1K
14:44 43.56 43.62 43.56 43.62 1.8K
14:45 43.61 43.65 43.61 43.65 2.2K
14:46 43.64 43.64 43.59 43.59 8.0K
14:47 43.59 43.59 43.56 43.56 1.7K
14:48 43.62 43.62 43.62 43.62 1.5K
14:49 43.62 43.63 43.62 43.63 1.2K
14:50 43.63 43.63 43.63 43.63 2.1K
14:51 43.63 43.63 43.55 43.55 4.2K
14:52 43.55 43.57 43.50 43.50 2.7K
14:53 43.50 43.50 43.42 43.42 1.4K
14:54 43.48 43.48 43.48 43.48 3.2K
14:55 43.44 43.48 43.44 43.48 6.6K
14:56 43.48 43.49 43.48 43.49 2.2K
14:57 43.51 43.51 43.48 43.51 4.3K
14:58 43.51 43.52 43.50 43.50 1.6K
14:59 43.52 43.57 43.50 43.57 5.1K
15:00 43.60 43.64 43.60 43.60 1.3K
15:01 43.63 43.72 43.63 43.72 10.7K
15:02 43.77 43.81 43.73 43.81 4.2K
15:03 43.79 43.85 43.79 43.85 3.8K
15:04 43.85 43.90 43.85 43.88 8.6K
15:05 43.88 43.88 43.82 43.83 14.9K
15:06 43.81 43.81 43.81 43.81 3.5K
15:07 43.82 43.82 43.75 43.76 4.8K
15:08 43.76 43.76 43.69 43.69 3.1K
15:09 43.69 43.69 43.61 43.63 19.9K
15:10 43.68 43.68 43.60 43.60 27.9K
15:11 43.59 43.59 43.57 43.59 3.8K
15:12 43.59 43.62 43.54 43.62 10.1K
15:13 43.62 43.64 43.62 43.64 3.5K
15:14 43.66 43.69 43.64 43.69 6.4K
15:15 43.69 43.70 43.66 43.70 2.4K
15:16 43.71 43.79 43.71 43.79 6.1K
15:17 43.79 43.83 43.79 43.81 3.9K
15:18 43.87 43.98 43.87 43.98 23.2K
15:19 43.95 44.07 43.95 44.05 11.2K
15:20 44.05 44.22 44.05 44.22 11.3K
15:21 44.20 44.21 44.09 44.09 13.4K
15:22 44.09 44.25 44.09 44.25 41.3K
15:23 44.25 44.48 44.25 44.48 13.0K
15:24 44.52 44.52 44.48 44.48 9.9K
15:25 44.48 44.48 44.40 44.40 56.2K
15:26 44.43 44.47 44.40 44.40 23.8K
15:27 44.40 44.41 44.33 44.36 7.1K
15:28 44.31 44.31 44.26 44.26 14.7K
15:29 44.34 44.44 44.34 44.41 19.2K
15:30 44.41 44.44 44.41 44.44 5.8K
15:31 44.44 44.44 44.27 44.27 34.9K
15:32 44.27 44.27 44.22 44.24 14.2K
15:33 44.23 44.29 44.21 44.29 17.0K
15:34 44.31 44.42 44.31 44.42 15.0K
15:35 44.42 44.42 44.36 44.36 10.5K
15:36 44.31 44.48 44.31 44.45 11.7K
15:37 44.41 44.41 44.35 44.41 9.8K
15:38 44.41 44.41 44.34 44.41 9.3K
15:39 44.41 44.41 44.26 44.26 4.5K
15:40 44.26 44.26 44.18 44.26 38.5K
15:41 44.30 44.30 44.29 44.30 37.1K
15:42 44.30 44.31 44.12 44.12 17.5K
15:43 44.19 44.19 44.00 44.04 9.7K
15:44 44.04 44.10 44.00 44.10 12.8K
15:45 44.10 44.11 44.05 44.11 11.8K
15:46 44.11 44.12 44.00 44.12 9.3K
15:47 44.09 44.19 44.05 44.19 14.1K
15:48 44.21 44.26 44.21 44.26 10.1K
15:49 44.22 44.22 44.18 44.21 10.7K
15:50 44.21 44.21 44.17 44.21 8.9K
15:51 44.08 44.21 44.08 44.21 18.9K
15:52 44.23 44.48 44.23 44.48 38.9K
15:53 44.42 44.45 44.36 44.41 22.6K
15:54 44.39 44.39 44.28 44.29 21.9K
15:55 44.26 44.30 44.26 44.28 35.0K
15:56 44.29 44.29 44.13 44.13 33.1K
15:57 44.15 44.17 44.11 44.16 64.4K
15:58 44.15 44.17 44.15 44.16 54.1K
15:59 44.14 44.16 44.12 44.12 43.6K
16:00 44.13 44.39 43.98 44.03 672.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible