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 50.67 51.25 50.09 50.89 27.0K
09:32 50.89 50.89 50.89 50.89 1.4K
09:33 51.00 51.00 51.00 51.00 0.7K
09:34 51.00 51.00 51.00 51.00 0.0K
09:35 51.00 51.34 50.92 51.34 2.4K
09:36 51.11 51.11 50.95 51.09 2.1K
09:37 51.08 51.08 50.92 51.01 2.7K
09:38 50.97 50.97 50.94 50.94 3.2K
09:39 51.00 51.07 51.00 51.07 2.7K
09:40 51.07 51.07 50.97 51.00 1.2K
09:41 51.00 51.05 51.00 51.05 0.1K
09:42 51.19 51.19 51.14 51.14 0.8K
09:43 51.14 51.31 51.14 51.27 2.6K
09:44 51.27 51.31 51.21 51.23 6.8K
09:45 51.20 51.20 51.14 51.14 7.0K
09:46 51.23 51.25 51.23 51.25 4.2K
09:47 51.18 51.18 51.13 51.13 2.2K
09:48 51.13 51.14 51.13 51.14 0.2K
09:49 51.14 51.14 51.03 51.03 8.9K
09:50 51.03 51.03 51.03 51.03 2.8K
09:51 51.03 51.03 50.91 50.91 13.7K
09:52 50.91 51.12 50.91 51.12 4.1K
09:53 51.12 51.12 50.99 50.99 1.5K
09:54 50.99 51.09 50.99 51.04 1.2K
09:55 51.04 51.05 51.01 51.05 2.4K
09:56 51.05 51.11 51.05 51.10 1.6K
09:57 51.10 51.15 51.10 51.15 1.3K
09:58 51.15 51.15 51.02 51.11 0.2K
09:59 51.00 51.11 51.00 51.11 1.7K
10:00 51.20 51.20 51.13 51.14 1.6K
10:01 51.11 51.11 50.98 50.98 8.4K
10:02 50.98 51.04 50.98 51.04 1.7K
10:03 51.05 51.12 51.05 51.06 9.4K
10:04 51.06 51.06 51.05 51.05 2.1K
10:05 51.05 51.13 51.04 51.08 1.9K
10:06 51.02 51.15 51.02 51.15 3.6K
10:07 51.18 51.25 51.18 51.21 7.0K
10:08 51.19 51.20 51.19 51.20 1.5K
10:09 51.20 51.20 51.20 51.20 0.5K
10:10 51.25 51.25 51.25 51.25 0.4K
10:11 51.25 51.25 51.08 51.08 79.3K
10:12 51.08 51.08 50.98 51.07 15.9K
10:13 50.81 51.08 50.81 51.08 9.3K
10:14 50.96 50.96 50.91 50.91 1.5K
10:15 50.98 50.99 50.93 50.93 1.9K
10:16 50.93 50.94 50.93 50.94 0.3K
10:17 50.94 51.02 50.94 51.02 0.6K
10:18 51.02 51.02 50.97 50.97 0.4K
10:19 50.97 50.99 50.97 50.99 0.9K
10:20 50.99 50.99 50.99 50.99 0.9K
10:21 50.90 50.95 50.90 50.95 2.4K
10:22 50.95 50.95 50.92 50.92 1.3K
10:23 50.96 50.96 50.93 50.93 1.6K
10:24 50.93 51.02 50.93 51.02 1.7K
10:25 51.02 51.02 50.94 50.96 0.7K
10:26 50.96 50.98 50.96 50.98 1.8K
10:27 50.98 50.98 50.98 50.98 1.6K
10:28 50.98 50.98 50.95 50.95 3.3K
10:29 50.95 51.11 50.95 51.11 4.5K
10:30 51.11 51.14 51.11 51.14 0.8K
10:31 51.14 51.14 51.14 51.14 1.0K
10:32 51.14 51.14 51.14 51.14 0.5K
10:33 51.14 51.14 51.11 51.11 0.4K
10:34 51.11 51.11 51.11 51.11 0.2K
10:35 51.11 51.11 51.11 51.11 0.5K
10:36 51.11 51.11 51.11 51.11 0.6K
10:37 51.11 51.11 51.11 51.11 0.8K
10:38 51.22 51.28 51.22 51.28 5.5K
10:39 51.28 51.28 51.28 51.28 2.0K
10:40 51.28 51.44 51.28 51.44 1.9K
10:41 51.44 51.44 51.40 51.40 0.8K
10:42 51.40 51.40 51.35 51.35 1.4K
10:43 51.35 51.43 51.35 51.37 1.3K
10:44 51.37 51.37 51.37 51.37 0.3K
10:45 51.37 51.50 51.37 51.46 5.7K
10:46 51.54 51.54 51.38 51.38 2.9K
10:47 51.38 51.38 51.38 51.38 0.2K
10:48 51.38 51.43 51.38 51.43 1.4K
10:49 51.43 51.43 51.40 51.40 8.5K
10:50 51.40 51.40 51.37 51.37 1.5K
10:51 51.37 51.37 51.37 51.37 0.6K
10:52 51.36 51.37 51.36 51.37 2.8K
10:53 51.37 51.37 51.36 51.36 1.3K
10:54 51.36 51.36 51.35 51.35 2.8K
10:55 51.31 51.42 51.31 51.40 4.0K
10:56 51.40 51.40 51.40 51.40 4.9K
10:57 51.38 51.38 51.25 51.25 2.4K
10:58 51.25 51.25 51.14 51.18 1.3K
10:59 51.14 51.17 51.09 51.17 4.9K
11:00 51.17 51.19 51.17 51.19 0.9K
11:01 51.19 51.19 51.16 51.16 0.2K
11:02 51.15 51.23 51.15 51.18 2.2K
11:03 51.18 51.25 51.18 51.25 3.2K
11:04 51.25 51.25 51.25 51.25 0.5K
11:05 51.25 51.25 51.18 51.18 0.5K
11:06 51.18 51.18 51.18 51.18 0.6K
11:07 51.21 51.26 51.19 51.26 1.0K
11:08 51.26 51.26 51.19 51.19 0.3K
11:09 51.20 51.20 51.20 51.20 2.4K
11:10 51.20 51.20 51.14 51.15 0.7K
11:11 51.19 51.19 51.19 51.19 0.3K
11:12 51.19 51.19 51.15 51.15 2.1K
11:13 51.15 51.15 51.12 51.15 7.8K
11:14 51.15 51.15 50.95 50.95 35.2K
11:15 50.95 50.95 50.92 50.95 2.3K
11:16 50.95 50.95 50.94 50.94 0.6K
11:17 50.94 50.97 50.94 50.94 0.7K
11:18 50.94 50.94 50.94 50.94 0.6K
11:19 50.97 50.97 50.93 50.93 0.7K
11:20 50.93 50.93 50.93 50.93 1.3K
11:21 50.99 50.99 50.96 50.96 1.2K
11:22 50.95 50.95 50.94 50.94 1.2K
11:23 50.94 50.95 50.94 50.95 0.6K
11:24 50.95 50.98 50.95 50.98 2.3K
11:25 50.98 50.98 50.98 50.98 0.3K
11:26 50.98 51.00 50.98 51.00 0.5K
11:27 51.00 51.00 50.99 50.99 2.7K
11:28 50.98 51.01 50.98 51.01 1.1K
11:29 51.01 51.04 50.98 51.04 4.5K
11:30 51.04 51.04 51.04 51.04 0.6K
11:31 51.00 51.00 50.99 50.99 1.6K
11:32 50.99 50.99 50.98 50.98 2.7K
11:33 50.97 50.97 50.93 50.93 20.5K
11:34 50.93 50.93 50.92 50.92 0.7K
11:35 50.92 50.92 50.92 50.92 0.7K
11:36 50.92 50.92 50.91 50.91 1.0K
11:37 50.91 50.94 50.90 50.94 0.8K
11:38 50.90 50.90 50.90 50.90 1.0K
11:39 50.90 50.96 50.90 50.96 6.1K
11:40 50.97 50.98 50.97 50.98 3.6K
11:41 50.97 51.00 50.97 51.00 3.8K
11:42 51.00 51.00 51.00 51.00 14.4K
11:43 51.02 51.02 51.02 51.02 0.8K
11:44 51.02 51.02 50.99 50.99 1.7K
11:45 50.99 51.02 50.99 50.99 0.6K
11:46 50.99 50.99 50.91 50.91 16.6K
11:47 50.89 50.89 50.88 50.88 1.1K
11:48 50.88 50.88 50.88 50.88 0.8K
11:49 50.85 50.89 50.85 50.89 3.7K
11:50 50.83 50.83 50.78 50.82 4.1K
11:51 50.82 50.82 50.82 50.82 1.9K
11:52 50.82 50.82 50.76 50.76 1.1K
11:53 50.76 50.76 50.75 50.75 2.7K
11:54 50.75 50.75 50.74 50.74 0.6K
11:55 50.74 50.74 50.61 50.61 12.5K
11:56 50.60 50.60 50.59 50.59 3.2K
11:57 50.56 50.56 50.53 50.53 7.4K
11:58 50.55 50.55 50.41 50.47 3.1K
11:59 50.47 50.47 50.37 50.37 1.2K
12:00 50.37 50.48 50.37 50.44 3.9K
12:01 50.44 50.44 50.43 50.43 0.8K
12:02 50.43 50.50 50.43 50.50 3.7K
12:03 50.50 50.50 50.46 50.46 0.7K
12:04 50.46 50.54 50.46 50.54 1.3K
12:05 50.54 50.59 50.54 50.56 2.5K
12:06 50.56 50.56 50.56 50.56 0.6K
12:07 50.56 50.56 50.55 50.55 0.5K
12:08 50.55 50.58 50.55 50.58 1.9K
12:09 50.58 50.58 50.52 50.52 0.5K
12:10 50.52 50.58 50.52 50.58 2.0K
12:11 50.58 50.58 50.58 50.58 0.3K
12:12 50.56 50.56 50.56 50.56 0.7K
12:13 50.56 50.56 50.47 50.47 1.4K
12:14 50.47 50.47 50.47 50.47 0.2K
12:15 50.44 50.48 50.44 50.44 0.8K
12:16 50.44 50.44 50.44 50.44 0.1K
12:17 50.44 50.44 50.44 50.44 1.4K
12:18 50.44 50.44 50.44 50.44 2.5K
12:19 50.44 50.45 50.44 50.45 0.5K
12:20 50.45 50.45 50.36 50.36 1.6K
12:21 50.36 50.36 50.29 50.29 11.6K
12:22 50.37 50.37 50.33 50.33 6.3K
12:23 50.37 50.46 50.37 50.46 5.1K
12:24 50.46 50.53 50.46 50.51 6.5K
12:25 50.51 50.59 50.51 50.58 1.6K
12:26 50.58 50.58 50.54 50.54 0.9K
12:27 50.54 50.54 50.47 50.48 2.1K
12:28 50.48 50.48 50.48 50.48 1.0K
12:29 50.48 50.52 50.48 50.52 1.2K
12:30 50.52 50.52 50.47 50.47 2.9K
12:31 50.41 50.41 50.41 50.41 1.1K
12:32 50.41 50.41 50.36 50.36 0.6K
12:33 50.36 50.36 50.36 50.36 0.3K
12:34 50.36 50.39 50.36 50.39 0.8K
12:35 50.35 50.35 50.34 50.34 2.6K
12:36 50.41 50.41 50.30 50.30 14.8K
12:37 50.30 50.31 50.30 50.31 2.9K
12:38 50.31 50.31 50.30 50.30 0.5K
12:39 50.30 50.38 50.30 50.38 3.5K
12:40 50.38 50.38 50.33 50.33 1.3K
12:41 50.35 50.35 50.35 50.35 0.4K
12:42 50.36 50.37 50.36 50.36 1.6K
12:43 50.36 50.40 50.36 50.40 1.5K
12:44 50.40 50.40 50.36 50.40 2.2K
12:45 50.40 50.40 50.40 50.40 1.1K
12:46 50.39 50.40 50.38 50.40 1.3K
12:47 50.40 50.40 50.40 50.40 2.4K
12:48 50.38 50.38 50.38 50.38 2.3K
12:49 50.38 50.41 50.38 50.41 0.5K
12:50 50.38 50.38 50.38 50.38 0.5K
12:51 50.38 50.44 50.38 50.44 2.0K
12:52 50.44 50.44 50.42 50.42 0.4K
12:53 50.42 50.45 50.42 50.45 3.0K
12:54 50.45 50.45 50.45 50.45 2.1K
12:55 50.44 50.49 50.44 50.49 5.8K
12:56 50.52 50.53 50.52 50.53 3.8K
12:57 50.53 50.53 50.48 50.48 1.0K
12:58 50.40 50.47 50.40 50.47 11.8K
12:59 50.47 50.47 50.47 50.47 1.2K
13:00 50.47 50.47 50.47 50.47 0.8K
13:01 50.47 50.47 50.47 50.47 0.8K
13:02 50.47 50.49 50.47 50.49 3.2K
13:03 50.49 50.55 50.49 50.55 4.4K
13:04 50.55 50.56 50.55 50.56 0.4K
13:05 50.56 50.56 50.50 50.54 40.0K
13:06 50.54 50.54 50.54 50.54 4.9K
13:07 50.54 50.54 50.54 50.54 0.1K
13:08 50.54 50.54 50.48 50.49 0.4K
13:09 50.49 50.58 50.49 50.58 30.7K
13:10 50.58 50.72 50.58 50.72 1.4K
13:11 50.72 50.73 50.72 50.73 2.2K
13:12 50.80 50.80 50.76 50.76 1.1K
13:13 50.76 50.76 50.72 50.72 1.3K
13:14 50.72 50.75 50.72 50.75 0.3K
13:15 50.75 50.75 50.70 50.70 0.5K
13:16 50.70 50.70 50.68 50.68 1.6K
13:17 50.68 50.68 50.68 50.68 0.6K
13:18 50.68 50.68 50.60 50.60 2.2K
13:19 50.60 50.60 50.50 50.60 1.6K
13:20 50.48 50.48 50.48 50.48 0.5K
13:21 50.48 50.55 50.48 50.55 0.9K
13:22 50.55 50.55 50.52 50.52 0.7K
13:23 50.52 50.52 50.48 50.48 0.8K
13:24 50.48 50.48 50.48 50.48 1.1K
13:25 50.48 50.48 50.48 50.48 1.0K
13:26 50.48 50.48 50.48 50.48 0.5K
13:27 50.35 50.36 50.35 50.36 2.8K
13:28 50.36 50.36 50.31 50.31 2.9K
13:29 50.31 50.31 50.25 50.25 1.7K
13:30 50.20 50.20 50.16 50.16 1.5K
13:31 50.16 50.17 50.14 50.14 1.8K
13:32 50.14 50.17 50.14 50.17 0.3K
13:33 50.17 50.21 50.17 50.21 7.2K
13:34 50.21 50.21 50.20 50.20 1.5K
13:35 50.20 50.25 50.20 50.24 6.3K
13:36 50.24 50.28 50.24 50.26 1.4K
13:37 50.26 50.26 50.26 50.26 0.7K
13:38 50.26 50.26 50.26 50.26 1.1K
13:39 50.26 50.26 50.16 50.16 0.5K
13:40 50.16 50.16 50.16 50.16 0.3K
13:41 50.16 50.16 50.12 50.12 2.0K
13:42 50.18 50.20 50.18 50.20 2.7K
13:43 50.21 50.21 50.18 50.18 3.0K
13:44 50.19 50.19 50.19 50.19 1.2K
13:45 50.19 50.19 50.19 50.19 1.0K
13:46 50.19 50.19 50.19 50.19 0.5K
13:47 50.19 50.19 50.18 50.18 0.8K
13:48 50.18 50.23 50.18 50.23 3.5K
13:49 50.20 50.23 50.20 50.23 1.0K
13:50 50.20 50.20 50.17 50.17 2.8K
13:51 50.17 50.17 50.17 50.17 0.3K
13:52 50.17 50.17 50.14 50.16 5.8K
13:53 50.16 50.16 50.12 50.13 2.3K
13:54 50.13 50.19 50.13 50.19 1.6K
13:55 50.15 50.17 50.12 50.12 4.5K
13:56 50.12 50.13 50.11 50.13 5.8K
13:57 50.12 50.12 50.12 50.12 1.8K
13:58 50.12 50.12 50.12 50.12 0.8K
13:59 50.12 50.13 50.08 50.08 2.5K
14:00 50.08 50.08 50.06 50.06 0.4K
14:01 50.07 50.07 50.07 50.07 1.8K
14:02 50.06 50.06 50.06 50.06 0.8K
14:03 50.02 50.03 50.02 50.03 2.0K
14:04 50.03 50.07 50.00 50.00 2.4K
14:05 50.05 50.05 50.00 50.00 2.0K
14:06 50.00 50.04 50.00 50.03 4.6K
14:07 50.00 50.00 49.98 49.98 2.4K
14:08 49.98 49.98 49.95 49.98 1.3K
14:09 49.98 49.99 49.98 49.99 3.4K
14:10 49.99 50.02 49.99 50.02 2.3K
14:11 50.04 50.06 50.04 50.06 2.5K
14:12 50.07 50.07 50.02 50.02 2.2K
14:13 49.99 50.05 49.99 50.03 3.3K
14:14 49.99 50.00 49.99 50.00 3.0K
14:15 49.97 50.03 49.97 50.03 3.9K
14:16 50.05 50.06 50.05 50.06 3.0K
14:17 50.06 50.06 50.05 50.05 0.8K
14:18 50.02 50.04 49.97 50.04 5.4K
14:19 49.98 50.02 49.98 50.02 1.8K
14:20 50.02 50.07 50.02 50.07 1.4K
14:21 50.07 50.13 50.07 50.13 1.5K
14:22 50.13 50.16 50.13 50.16 2.7K
14:23 50.16 50.16 50.16 50.16 1.0K
14:24 50.16 50.18 50.16 50.17 2.4K
14:25 50.17 50.17 50.15 50.15 1.1K
14:26 50.15 50.15 50.13 50.13 2.5K
14:27 50.09 50.10 50.05 50.05 0.8K
14:28 50.05 50.10 50.05 50.09 0.8K
14:29 50.05 50.08 50.05 50.08 1.4K
14:30 50.08 50.08 50.04 50.07 2.7K
14:31 50.11 50.11 50.11 50.11 3.4K
14:32 50.12 50.12 50.08 50.08 2.4K
14:33 50.08 50.08 50.05 50.07 1.1K
14:34 50.07 50.09 50.07 50.09 1.4K
14:35 50.09 50.09 50.08 50.08 0.9K
14:36 50.08 50.08 50.08 50.08 0.8K
14:37 50.08 50.11 50.04 50.08 2.2K
14:38 50.08 50.08 50.01 50.01 5.6K
14:39 50.01 50.01 49.98 49.98 1.4K
14:40 49.98 50.00 49.98 50.00 0.9K
14:41 49.97 49.97 49.97 49.97 0.9K
14:42 49.97 49.97 49.94 49.94 3.6K
14:43 49.94 49.94 49.89 49.91 18.6K
14:44 49.91 49.91 49.91 49.91 0.3K
14:45 49.91 50.00 49.91 49.95 5.0K
14:46 49.95 49.95 49.91 49.92 41.0K
14:47 49.95 49.99 49.89 49.89 40.8K
14:48 49.89 49.89 49.85 49.86 4.0K
14:49 49.86 49.87 49.86 49.87 4.3K
14:50 49.87 49.87 49.75 49.75 29.6K
14:51 49.71 49.74 49.65 49.71 6.9K
14:52 49.74 49.74 49.70 49.70 7.5K
14:53 49.70 49.85 49.70 49.85 36.0K
14:54 49.90 49.91 49.86 49.91 30.0K
14:55 49.90 49.93 49.90 49.93 1.1K
14:56 49.93 49.93 49.93 49.93 2.8K
14:57 49.93 49.93 49.88 49.93 1.9K
14:58 49.93 49.93 49.93 49.93 1.3K
14:59 49.94 49.94 49.88 49.88 8.1K
15:00 49.88 49.98 49.88 49.97 3.7K
15:01 49.97 49.99 49.97 49.99 4.3K
15:02 49.99 49.99 49.99 49.99 2.9K
15:03 50.03 50.09 50.03 50.09 7.6K
15:04 50.09 50.11 50.09 50.11 2.0K
15:05 50.10 50.10 50.08 50.10 6.2K
15:06 50.10 50.10 50.06 50.06 4.3K
15:07 50.06 50.10 50.06 50.10 2.0K
15:08 50.06 50.10 50.06 50.10 4.8K
15:09 50.04 50.04 49.90 49.90 21.2K
15:10 49.88 49.90 49.86 49.86 2.2K
15:11 49.86 49.90 49.86 49.90 1.2K
15:12 49.85 49.95 49.81 49.81 24.0K
15:13 49.81 49.86 49.81 49.86 1.1K
15:14 49.85 49.86 49.85 49.86 4.5K
15:15 49.86 49.86 49.86 49.86 2.4K
15:16 49.86 49.86 49.81 49.81 1.4K
15:17 49.81 49.86 49.81 49.81 0.9K
15:18 49.81 49.98 49.81 49.98 11.8K
15:19 49.98 50.03 49.98 50.03 6.8K
15:20 50.03 50.03 50.03 50.03 0.7K
15:21 50.03 50.03 49.99 50.01 17.3K
15:22 50.01 50.05 50.01 50.05 5.2K
15:23 50.00 50.10 50.00 50.10 30.8K
15:24 50.10 50.12 50.03 50.04 15.5K
15:25 50.04 50.04 49.87 49.87 6.0K
15:26 49.87 49.93 49.87 49.93 2.3K
15:27 49.95 49.95 49.95 49.95 2.8K
15:28 49.95 49.95 49.84 49.85 5.8K
15:29 49.85 49.89 49.84 49.86 4.1K
15:30 49.89 49.89 49.78 49.78 5.0K
15:31 49.78 49.81 49.77 49.81 5.2K
15:32 49.85 49.90 49.85 49.90 6.4K
15:33 49.91 49.91 49.88 49.88 2.3K
15:34 49.92 49.92 49.88 49.88 13.3K
15:35 49.88 49.91 49.88 49.91 0.7K
15:36 49.86 49.86 49.79 49.79 8.2K
15:37 49.80 49.82 49.77 49.81 11.4K
15:38 49.81 49.81 49.78 49.78 17.9K
15:39 49.84 49.85 49.79 49.79 5.3K
15:40 49.79 49.83 49.79 49.82 1.6K
15:41 49.83 49.93 49.83 49.93 11.2K
15:42 49.92 49.92 49.89 49.91 9.6K
15:43 49.89 49.94 49.89 49.94 43.5K
15:44 49.95 49.98 49.95 49.98 7.1K
15:45 49.99 50.01 49.97 49.97 5.4K
15:46 49.97 49.97 49.94 49.95 18.6K
15:47 49.92 49.98 49.92 49.96 9.2K
15:48 49.98 50.07 49.98 50.07 7.5K
15:49 50.07 50.15 50.07 50.15 6.0K
15:50 50.15 50.22 50.15 50.21 5.5K
15:51 50.23 50.23 50.11 50.15 22.0K
15:52 50.13 50.17 50.13 50.17 5.4K
15:53 50.17 50.19 50.17 50.19 4.3K
15:54 50.19 50.19 50.16 50.18 8.4K
15:55 50.18 50.25 50.16 50.24 12.7K
15:56 50.30 50.30 50.19 50.28 17.4K
15:57 50.33 50.37 50.33 50.37 18.5K
15:58 50.38 50.39 50.38 50.38 32.7K
15:59 50.36 50.36 50.35 50.35 47.0K
16:00 50.33 50.38 50.30 50.30 395.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible