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 49.15 49.36 48.85 49.21 32.4K
09:32 49.21 49.21 49.06 49.20 6.0K
09:33 49.16 49.16 49.15 49.15 3.1K
09:34 49.15 49.15 49.14 49.14 1.3K
09:35 49.14 49.20 49.14 49.14 9.7K
09:36 49.16 49.22 49.16 49.21 16.9K
09:37 49.21 49.27 49.21 49.21 9.1K
09:38 49.25 49.39 49.25 49.39 2.9K
09:39 49.39 49.53 49.39 49.53 3.5K
09:40 49.61 49.68 49.61 49.68 7.2K
09:41 49.68 49.68 49.58 49.65 4.8K
09:42 49.64 49.75 49.64 49.75 4.3K
09:43 49.75 49.77 49.62 49.62 4.8K
09:44 49.58 49.58 49.52 49.52 3.3K
09:45 49.51 49.51 49.41 49.41 2.4K
09:46 49.40 49.40 49.28 49.28 4.3K
09:47 49.28 49.28 49.28 49.28 0.2K
09:48 49.28 49.28 49.17 49.26 2.2K
09:49 49.26 49.30 49.19 49.19 1.0K
09:50 49.19 49.24 49.19 49.24 0.8K
09:51 49.29 49.43 49.29 49.42 8.8K
09:52 49.42 49.49 49.35 49.49 5.4K
09:53 49.53 49.61 49.53 49.61 1.9K
09:54 49.57 49.61 49.57 49.61 2.8K
09:55 49.69 49.76 49.68 49.68 3.8K
09:56 49.68 49.70 49.68 49.68 3.3K
09:57 49.69 49.69 49.56 49.56 5.6K
09:58 49.56 49.56 49.56 49.56 0.1K
09:59 49.56 49.61 49.56 49.61 2.6K
10:00 49.61 49.62 49.55 49.62 4.1K
10:01 49.64 49.64 49.64 49.64 2.9K
10:02 49.65 49.65 49.61 49.64 5.0K
10:03 49.67 49.71 49.67 49.71 2.2K
10:04 49.71 49.76 49.71 49.76 6.6K
10:05 49.76 49.84 49.76 49.79 5.5K
10:06 49.85 49.85 49.74 49.74 12.8K
10:07 49.73 49.73 49.65 49.65 2.2K
10:08 49.64 49.70 49.64 49.70 2.2K
10:09 49.70 49.75 49.70 49.75 0.6K
10:10 49.78 49.78 49.51 49.61 3.9K
10:11 49.61 49.64 49.61 49.64 2.9K
10:12 49.64 49.64 49.52 49.52 2.6K
10:13 49.52 49.59 49.52 49.59 5.5K
10:14 49.59 49.59 49.56 49.57 5.9K
10:15 49.57 49.57 49.57 49.57 1.3K
10:16 49.57 49.62 49.57 49.62 0.6K
10:17 49.62 49.62 49.56 49.56 1.0K
10:18 49.60 49.67 49.57 49.67 3.1K
10:19 49.59 49.65 49.59 49.65 1.3K
10:20 49.71 49.72 49.71 49.72 2.3K
10:21 49.72 49.72 49.65 49.67 1.0K
10:22 49.73 49.73 49.68 49.68 0.7K
10:23 49.68 49.68 49.68 49.68 0.5K
10:24 49.68 49.68 49.68 49.68 2.9K
10:25 49.69 49.70 49.69 49.70 4.6K
10:26 49.72 49.74 49.72 49.73 2.7K
10:27 49.72 49.72 49.67 49.69 2.8K
10:28 49.68 49.71 49.68 49.71 2.7K
10:29 49.71 49.71 49.69 49.69 1.8K
10:30 49.69 49.69 49.65 49.65 1.4K
10:31 49.65 49.69 49.60 49.60 3.9K
10:32 49.72 49.76 49.72 49.76 3.3K
10:33 49.74 49.80 49.74 49.80 1.9K
10:34 49.80 49.80 49.80 49.80 1.5K
10:35 49.69 49.75 49.69 49.75 3.2K
10:36 49.70 49.72 49.68 49.72 2.9K
10:37 49.72 49.79 49.72 49.79 2.8K
10:38 49.79 49.81 49.76 49.76 1.7K
10:39 49.76 49.80 49.75 49.75 2.5K
10:40 49.75 49.75 49.71 49.71 1.7K
10:41 49.71 49.71 49.71 49.71 1.6K
10:42 49.71 49.79 49.71 49.79 2.6K
10:43 49.79 49.81 49.69 49.81 3.5K
10:44 49.81 49.82 49.78 49.82 0.9K
10:45 49.83 49.83 49.79 49.79 2.4K
10:46 49.79 49.83 49.79 49.79 2.7K
10:47 49.79 49.79 49.75 49.77 0.9K
10:48 49.77 49.77 49.77 49.77 0.9K
10:49 49.77 49.77 49.77 49.77 2.0K
10:50 49.77 49.77 49.77 49.77 0.9K
10:51 49.77 49.81 49.77 49.77 1.2K
10:52 49.71 49.71 49.71 49.71 2.0K
10:53 49.64 49.66 49.64 49.64 1.8K
10:54 49.64 49.69 49.64 49.69 2.1K
10:55 49.69 49.69 49.68 49.68 1.1K
10:56 49.68 49.68 49.67 49.67 1.1K
10:57 49.67 49.67 49.67 49.67 0.9K
10:58 49.65 49.67 49.65 49.67 1.8K
10:59 49.67 49.83 49.66 49.83 4.5K
11:00 49.83 49.94 49.80 49.94 53.5K
11:01 49.92 49.92 49.88 49.89 10.7K
11:02 49.89 50.03 49.89 50.03 6.6K
11:03 50.04 50.05 49.92 50.00 6.0K
11:04 50.00 50.04 49.98 50.04 4.0K
11:05 50.04 50.04 50.04 50.04 1.4K
11:06 50.04 50.04 50.03 50.04 1.4K
11:07 50.04 50.12 50.04 50.12 2.0K
11:08 50.12 50.18 50.12 50.18 1.0K
11:09 50.18 50.18 50.10 50.10 3.7K
11:10 50.10 50.11 50.07 50.07 1.6K
11:11 50.09 50.15 50.09 50.11 2.1K
11:12 50.11 50.11 50.01 50.01 3.8K
11:13 50.05 50.10 50.05 50.10 1.5K
11:14 50.10 50.13 50.10 50.13 0.6K
11:15 50.13 50.13 50.10 50.10 1.1K
11:16 50.10 50.18 50.10 50.18 2.5K
11:17 50.18 50.18 50.15 50.15 1.8K
11:18 50.27 50.32 50.27 50.32 4.9K
11:19 50.32 50.32 50.32 50.32 0.6K
11:20 50.28 50.28 50.28 50.28 1.6K
11:21 50.32 50.32 50.28 50.30 2.5K
11:22 50.30 50.30 50.26 50.26 2.2K
11:23 50.24 50.26 50.23 50.26 3.3K
11:24 50.26 50.32 50.26 50.32 5.7K
11:25 50.32 50.34 50.26 50.26 1.5K
11:26 50.26 50.29 50.26 50.29 1.7K
11:27 50.30 50.30 50.28 50.28 2.1K
11:28 50.26 50.26 50.26 50.26 1.5K
11:29 50.29 50.30 50.28 50.30 0.5K
11:30 50.26 50.28 50.26 50.28 1.8K
11:31 50.28 50.28 50.25 50.25 2.7K
11:32 50.25 50.30 50.25 50.30 2.4K
11:33 50.30 50.30 50.30 50.30 0.2K
11:34 50.30 50.30 50.28 50.28 2.3K
11:35 50.28 50.30 50.25 50.25 4.8K
11:36 50.28 50.28 50.25 50.28 2.1K
11:37 50.29 50.31 50.25 50.31 1.8K
11:38 50.28 50.28 50.26 50.26 5.3K
11:39 50.26 50.27 50.24 50.24 6.0K
11:40 50.24 50.24 50.24 50.24 0.6K
11:41 50.24 50.24 50.23 50.23 3.5K
11:42 50.24 50.24 50.23 50.23 1.9K
11:43 50.27 50.29 50.27 50.29 1.6K
11:44 50.29 50.29 50.29 50.29 0.4K
11:45 50.29 50.29 50.29 50.29 1.2K
11:46 50.29 50.29 50.27 50.29 3.7K
11:47 50.29 50.29 50.27 50.29 4.7K
11:48 50.31 50.31 50.30 50.31 1.4K
11:49 50.31 50.33 50.31 50.33 1.9K
11:50 50.34 50.35 50.34 50.35 3.4K
11:51 50.35 50.35 50.32 50.32 3.0K
11:52 50.34 50.38 50.34 50.35 3.5K
11:53 50.34 50.34 50.34 50.34 1.3K
11:54 50.34 50.37 50.34 50.37 2.8K
11:55 50.37 50.41 50.37 50.41 0.9K
11:56 50.41 50.45 50.41 50.45 0.7K
11:57 50.46 50.47 50.46 50.47 1.9K
11:58 50.48 50.48 50.43 50.43 5.0K
11:59 50.42 50.42 50.39 50.39 3.2K
12:00 50.39 50.40 50.39 50.40 1.5K
12:01 50.40 50.41 50.40 50.41 1.2K
12:02 50.41 50.41 50.41 50.41 1.8K
12:03 50.41 50.43 50.41 50.41 1.5K
12:04 50.41 50.44 50.41 50.44 0.4K
12:05 50.44 50.44 50.40 50.40 1.8K
12:06 50.46 50.46 50.43 50.43 0.7K
12:07 50.46 50.46 50.46 50.46 1.4K
12:08 50.46 50.50 50.46 50.50 0.8K
12:09 50.50 50.50 50.43 50.47 2.5K
12:10 50.47 50.49 50.47 50.47 2.4K
12:11 50.50 50.50 50.46 50.46 2.6K
12:12 50.46 50.46 50.41 50.41 3.5K
12:13 50.42 50.42 50.30 50.30 3.2K
12:14 50.29 50.29 50.28 50.28 3.9K
12:15 50.28 50.32 50.28 50.30 1.7K
12:16 50.30 50.30 50.28 50.28 1.0K
12:17 50.33 50.39 50.33 50.39 2.1K
12:18 50.39 50.40 50.36 50.40 1.9K
12:19 50.34 50.37 50.34 50.37 3.3K
12:20 50.37 50.37 50.34 50.34 0.8K
12:21 50.34 50.38 50.34 50.38 0.9K
12:22 50.38 50.38 50.35 50.35 0.5K
12:23 50.35 50.38 50.35 50.38 1.9K
12:24 50.38 50.38 50.35 50.35 1.6K
12:25 50.35 50.38 50.35 50.38 1.8K
12:26 50.38 50.38 50.32 50.32 3.9K
12:27 50.32 50.32 50.18 50.21 4.4K
12:28 50.21 50.28 50.21 50.28 2.7K
12:29 50.26 50.26 50.26 50.26 1.8K
12:30 50.26 50.26 50.26 50.26 1.1K
12:31 50.26 50.26 50.21 50.21 3.0K
12:32 50.21 50.28 50.21 50.28 1.9K
12:33 50.28 50.29 50.28 50.29 1.0K
12:34 50.29 50.29 50.25 50.25 0.7K
12:35 50.25 50.29 50.23 50.23 0.7K
12:36 50.25 50.25 50.25 50.25 1.0K
12:37 50.25 50.29 50.25 50.29 1.5K
12:38 50.29 50.29 50.22 50.22 3.1K
12:39 50.22 50.29 50.22 50.29 2.4K
12:40 50.29 50.31 50.29 50.31 0.4K
12:41 50.31 50.31 50.28 50.31 1.7K
12:42 50.31 50.31 50.22 50.22 2.2K
12:43 50.22 50.23 50.19 50.23 1.7K
12:44 50.23 50.28 50.23 50.26 3.6K
12:45 50.26 50.31 50.26 50.29 7.4K
12:46 50.32 50.32 50.27 50.32 7.9K
12:47 50.36 50.40 50.36 50.40 3.0K
12:48 50.40 50.40 50.40 50.40 6.8K
12:49 50.36 50.36 50.36 50.36 2.9K
12:50 50.36 50.36 50.36 50.36 0.1K
12:51 50.36 50.38 50.36 50.38 0.7K
12:52 50.37 50.37 50.30 50.34 3.2K
12:53 50.34 50.34 50.33 50.33 0.5K
12:54 50.33 50.33 50.29 50.29 1.8K
12:55 50.29 50.30 50.29 50.30 0.6K
12:56 50.32 50.32 50.30 50.32 1.5K
12:57 50.32 50.32 50.31 50.31 1.1K
12:58 50.30 50.30 50.30 50.30 2.5K
12:59 50.30 50.30 50.30 50.30 1.3K
13:00 50.30 50.30 50.29 50.29 0.4K
13:01 50.22 50.26 50.22 50.26 6.1K
13:02 50.26 50.27 50.26 50.27 0.5K
13:03 50.27 50.27 50.27 50.27 0.3K
13:04 50.27 50.28 50.27 50.28 2.4K
13:05 50.28 50.30 50.26 50.26 2.0K
13:06 50.26 50.32 50.26 50.32 1.2K
13:07 50.32 50.32 50.30 50.30 3.0K
13:08 50.33 50.33 50.30 50.30 1.6K
13:09 50.29 50.29 50.25 50.25 2.4K
13:10 50.27 50.28 50.27 50.28 2.8K
13:11 50.28 50.28 50.28 50.28 0.9K
13:12 50.28 50.28 50.20 50.20 2.5K
13:13 50.20 50.23 50.20 50.23 0.6K
13:14 50.23 50.23 50.18 50.21 2.5K
13:15 50.21 50.23 50.21 50.23 1.6K
13:16 50.23 50.23 50.23 50.23 0.5K
13:17 50.23 50.23 50.23 50.23 1.6K
13:18 50.23 50.23 50.21 50.23 1.1K
13:19 50.19 50.19 50.16 50.16 3.1K
13:20 50.15 50.16 50.15 50.15 0.8K
13:21 50.13 50.14 50.13 50.14 3.0K
13:22 50.14 50.16 50.14 50.16 1.0K
13:23 50.16 50.20 50.16 50.20 1.1K
13:24 50.20 50.22 50.20 50.22 0.6K
13:25 50.21 50.21 50.21 50.21 1.4K
13:26 50.21 50.23 50.21 50.23 2.3K
13:27 50.23 50.23 50.21 50.21 0.4K
13:28 50.21 50.23 50.21 50.22 1.1K
13:29 50.22 50.26 50.22 50.26 2.6K
13:30 50.26 50.28 50.26 50.28 1.1K
13:31 50.31 50.32 50.30 50.30 6.1K
13:32 50.33 50.33 50.26 50.26 4.8K
13:33 50.26 50.30 50.26 50.30 1.6K
13:34 50.30 50.31 50.30 50.30 0.7K
13:35 50.30 50.30 50.30 50.30 0.8K
13:36 50.30 50.30 50.26 50.26 1.7K
13:37 50.26 50.26 50.26 50.26 0.7K
13:38 50.26 50.26 50.26 50.26 0.7K
13:39 50.26 50.30 50.26 50.30 2.7K
13:40 50.31 50.32 50.27 50.32 1.6K
13:41 50.32 50.32 50.28 50.28 1.9K
13:42 50.28 50.30 50.26 50.30 2.5K
13:43 50.27 50.27 50.23 50.23 2.3K
13:44 50.23 50.26 50.22 50.22 1.3K
13:45 50.21 50.21 50.17 50.17 4.0K
13:46 50.22 50.22 50.22 50.22 0.6K
13:47 50.20 50.24 50.20 50.21 3.2K
13:48 50.21 50.21 50.18 50.18 1.8K
13:49 50.18 50.21 50.18 50.21 1.0K
13:50 50.21 50.21 50.17 50.21 0.4K
13:51 50.17 50.17 50.10 50.12 6.1K
13:52 50.12 50.12 50.05 50.05 3.2K
13:53 50.05 50.05 50.05 50.05 1.9K
13:54 50.05 50.05 49.95 49.95 7.1K
13:55 49.94 49.94 49.94 49.94 1.0K
13:56 50.00 50.00 49.95 49.95 2.9K
13:57 49.92 49.95 49.92 49.95 1.3K
13:58 49.95 50.01 49.95 50.01 8.3K
13:59 49.99 49.99 49.97 49.97 2.1K
14:00 49.97 50.05 49.97 50.05 4.3K
14:01 50.05 50.05 50.05 50.05 0.5K
14:02 50.05 50.07 50.05 50.07 2.7K
14:03 50.06 50.06 50.06 50.06 1.2K
14:04 50.05 50.07 50.05 50.07 2.0K
14:05 50.05 50.05 50.05 50.05 3.7K
14:06 49.99 49.99 49.99 49.99 13.4K
14:07 49.99 50.01 49.99 50.01 1.5K
14:08 50.01 50.01 50.00 50.00 0.6K
14:09 50.00 50.00 49.99 49.99 1.1K
14:10 49.99 50.10 49.99 50.10 5.0K
14:11 50.10 50.10 50.05 50.09 2.7K
14:12 50.05 50.05 50.05 50.05 0.4K
14:13 50.05 50.06 50.05 50.06 2.0K
14:14 50.06 50.06 50.06 50.06 1.4K
14:15 50.06 50.06 50.06 50.06 0.6K
14:16 50.06 50.11 50.06 50.11 2.1K
14:17 50.11 50.12 50.11 50.12 0.7K
14:18 50.14 50.22 50.14 50.22 3.6K
14:19 50.22 50.22 50.15 50.15 4.4K
14:20 50.15 50.16 50.15 50.16 0.6K
14:21 50.16 50.16 50.16 50.16 0.3K
14:22 50.16 50.16 50.14 50.14 5.7K
14:23 50.14 50.14 50.09 50.11 3.1K
14:24 50.11 50.11 50.11 50.11 0.2K
14:25 50.11 50.12 50.11 50.12 1.3K
14:26 50.08 50.08 50.08 50.08 2.5K
14:27 50.04 50.06 50.03 50.06 1.8K
14:28 50.06 50.10 50.06 50.10 1.7K
14:29 50.11 50.11 50.11 50.11 1.0K
14:30 50.11 50.13 50.11 50.12 3.1K
14:31 50.12 50.12 50.12 50.12 1.7K
14:32 50.17 50.17 50.14 50.14 6.8K
14:33 50.15 50.15 50.12 50.12 1.9K
14:34 50.09 50.12 50.09 50.12 5.2K
14:35 50.15 50.17 50.15 50.17 3.3K
14:36 50.17 50.17 50.15 50.15 1.0K
14:37 50.15 50.15 50.12 50.12 8.1K
14:38 50.07 50.09 50.07 50.09 2.2K
14:39 50.09 50.09 50.09 50.09 0.4K
14:40 50.09 50.15 50.09 50.15 6.0K
14:41 50.15 50.15 50.13 50.14 1.4K
14:42 50.14 50.14 50.14 50.14 1.0K
14:43 50.14 50.17 50.14 50.17 0.7K
14:44 50.17 50.19 50.17 50.19 2.9K
14:45 50.19 50.19 50.19 50.19 0.3K
14:46 50.19 50.25 50.19 50.25 1.1K
14:47 50.21 50.21 50.19 50.20 7.3K
14:48 50.20 50.30 50.20 50.30 0.3K
14:49 50.26 50.26 50.26 50.26 1.1K
14:50 50.26 50.34 50.26 50.34 2.7K
14:51 50.34 50.40 50.34 50.40 2.9K
14:52 50.40 50.40 50.37 50.37 2.8K
14:53 50.37 50.43 50.37 50.43 3.2K
14:54 50.43 50.44 50.43 50.43 1.5K
14:55 50.43 50.43 50.40 50.40 1.8K
14:56 50.40 50.43 50.40 50.43 4.4K
14:57 50.43 50.43 50.37 50.39 2.1K
14:58 50.39 50.39 50.36 50.36 4.7K
14:59 50.36 50.38 50.36 50.38 2.0K
15:00 50.38 50.38 50.36 50.36 7.0K
15:01 50.36 50.37 50.36 50.37 1.1K
15:02 50.37 50.38 50.37 50.38 1.3K
15:03 50.38 50.42 50.38 50.42 1.8K
15:04 50.42 50.42 50.41 50.41 1.1K
15:05 50.41 50.46 50.41 50.41 4.9K
15:06 50.41 50.48 50.41 50.48 2.1K
15:07 50.52 50.52 50.50 50.50 8.9K
15:08 50.51 50.51 50.48 50.48 2.2K
15:09 50.48 50.48 50.46 50.46 1.7K
15:10 50.46 50.48 50.46 50.48 7.6K
15:11 50.46 50.46 50.42 50.43 4.0K
15:12 50.47 50.47 50.47 50.47 1.2K
15:13 50.47 50.48 50.45 50.45 3.3K
15:14 50.45 50.52 50.45 50.46 15.5K
15:15 50.46 50.46 50.44 50.44 2.4K
15:16 50.46 50.46 50.45 50.45 4.3K
15:17 50.45 50.45 50.45 50.45 1.2K
15:18 50.45 50.51 50.45 50.51 0.6K
15:19 50.51 50.51 50.51 50.51 2.2K
15:20 50.51 50.59 50.51 50.59 4.4K
15:21 50.59 50.60 50.59 50.60 7.7K
15:22 50.61 50.62 50.60 50.62 1.8K
15:23 50.62 50.62 50.56 50.56 7.0K
15:24 50.56 50.58 50.55 50.57 4.1K
15:25 50.55 50.60 50.55 50.59 5.6K
15:26 50.59 50.59 50.59 50.59 1.8K
15:27 50.59 50.59 50.58 50.59 3.6K
15:28 50.58 50.58 50.56 50.57 7.2K
15:29 50.59 50.59 50.58 50.58 6.3K
15:30 50.58 50.58 50.55 50.55 9.1K
15:31 50.55 50.69 50.55 50.69 6.7K
15:32 50.69 50.71 50.69 50.71 5.3K
15:33 50.72 50.76 50.72 50.76 7.8K
15:34 50.79 50.79 50.75 50.76 5.9K
15:35 50.75 50.78 50.75 50.78 12.3K
15:36 50.76 50.76 50.65 50.67 25.3K
15:37 50.67 50.67 50.64 50.66 2.3K
15:38 50.66 50.67 50.64 50.64 6.9K
15:39 50.64 50.64 50.60 50.60 4.7K
15:40 50.60 50.60 50.57 50.57 4.9K
15:41 50.56 50.58 50.56 50.57 5.4K
15:42 50.58 50.62 50.58 50.62 10.0K
15:43 50.67 50.67 50.62 50.62 12.4K
15:44 50.62 50.64 50.62 50.63 2.0K
15:45 50.64 50.64 50.54 50.54 28.2K
15:46 50.54 50.58 50.54 50.57 12.1K
15:47 50.61 50.61 50.61 50.61 2.4K
15:48 50.62 50.65 50.62 50.65 5.2K
15:49 50.72 50.73 50.71 50.73 4.0K
15:50 50.72 50.75 50.72 50.75 11.1K
15:51 50.82 50.83 50.79 50.82 20.7K
15:52 50.83 50.87 50.83 50.87 31.7K
15:53 50.86 50.86 50.85 50.86 17.3K
15:54 50.83 50.87 50.83 50.86 51.1K
15:55 50.88 50.98 50.88 50.98 29.2K
15:56 51.00 51.02 51.00 51.01 31.1K
15:57 51.01 51.04 50.99 50.99 36.5K
15:58 50.99 51.03 50.99 51.03 93.3K
15:59 51.01 51.01 50.93 50.93 31.8K
16:00 50.92 50.97 50.84 50.85 342.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible