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 40.43 42.05 40.43 40.45 66.4K
09:32 40.45 40.45 40.45 40.45 0.2K
09:33 40.87 40.88 40.87 40.88 2.4K
09:34 40.88 40.88 40.81 40.81 3.8K
09:35 40.81 40.81 40.81 40.81 0.0K
09:36 40.77 40.77 40.60 40.60 1.0K
09:37 40.60 40.60 40.60 40.60 0.0K
09:38 40.60 40.60 40.60 40.60 0.2K
09:39 40.60 40.60 40.60 40.60 0.0K
09:40 40.80 40.80 40.80 40.80 0.4K
09:41 40.80 41.01 40.80 41.01 0.6K
09:42 41.01 41.01 40.96 40.96 0.4K
09:43 41.10 41.10 41.10 41.10 0.2K
09:44 41.10 41.10 41.10 41.10 0.1K
09:45 41.00 41.00 40.83 40.83 1.8K
09:46 40.71 40.71 40.71 40.71 1.0K
09:47 40.71 40.71 40.71 40.71 0.1K
09:48 40.69 40.85 40.69 40.85 1.7K
09:49 40.85 40.96 40.85 40.96 0.3K
09:50 40.96 41.15 40.96 41.15 5.0K
09:51 41.15 41.15 40.98 41.05 2.8K
09:52 41.05 41.05 41.03 41.03 1.8K
09:53 40.97 41.10 40.97 41.10 0.6K
09:54 41.10 41.10 41.03 41.03 0.4K
09:55 41.03 41.03 41.03 41.03 0.3K
09:56 41.03 41.03 41.01 41.01 0.6K
09:57 41.02 41.02 40.85 40.85 4.4K
09:58 40.76 40.83 40.76 40.83 0.9K
09:59 40.83 40.83 40.75 40.75 0.4K
10:00 40.75 40.84 40.75 40.81 1.8K
10:01 40.81 40.81 40.74 40.74 1.0K
10:02 40.74 40.75 40.74 40.75 1.4K
10:03 40.75 40.75 40.75 40.75 0.7K
10:04 40.75 40.75 40.66 40.66 1.1K
10:05 40.66 40.66 40.61 40.61 2.4K
10:06 40.61 40.61 40.55 40.61 3.1K
10:07 40.61 40.61 40.50 40.50 16.3K
10:08 40.47 40.47 40.35 40.35 1.8K
10:09 40.36 40.54 40.36 40.54 2.2K
10:10 40.54 40.54 40.44 40.44 1.2K
10:11 40.44 40.55 40.44 40.55 1.6K
10:12 40.50 40.50 40.50 40.50 1.0K
10:13 40.61 40.61 40.53 40.53 1.4K
10:14 40.53 40.53 40.43 40.43 1.2K
10:15 40.43 40.43 40.42 40.42 0.9K
10:16 40.42 40.48 40.42 40.48 1.2K
10:17 40.48 40.48 40.48 40.48 0.9K
10:18 40.48 40.48 40.48 40.48 0.0K
10:19 40.48 40.48 40.46 40.46 0.5K
10:20 40.46 40.46 40.45 40.45 0.5K
10:21 40.45 40.45 40.38 40.38 0.8K
10:22 40.38 40.38 40.38 40.38 0.6K
10:23 40.38 40.50 40.38 40.50 1.4K
10:24 40.39 40.42 40.39 40.42 0.9K
10:25 40.38 40.42 40.38 40.42 2.8K
10:26 40.34 40.42 40.34 40.40 2.5K
10:27 40.29 40.29 40.27 40.27 2.2K
10:28 40.34 40.34 40.18 40.18 1.7K
10:29 40.18 40.18 40.18 40.18 0.3K
10:30 40.18 40.18 40.18 40.18 0.2K
10:31 40.18 40.21 40.11 40.11 2.9K
10:32 40.12 40.12 40.01 40.11 4.0K
10:33 40.16 40.19 40.14 40.19 2.5K
10:34 40.19 40.24 40.19 40.24 0.3K
10:35 40.24 40.24 40.17 40.17 0.6K
10:36 40.17 40.17 40.15 40.15 0.8K
10:37 40.13 40.13 40.13 40.13 0.4K
10:38 40.13 40.13 40.13 40.13 0.4K
10:39 40.17 40.17 40.17 40.17 0.5K
10:40 40.17 40.17 40.14 40.14 0.6K
10:41 40.14 40.23 40.14 40.23 0.9K
10:42 40.29 40.38 40.29 40.38 3.7K
10:43 40.38 40.39 40.30 40.30 2.5K
10:44 40.30 40.38 40.29 40.29 2.0K
10:45 40.29 40.29 40.29 40.29 0.5K
10:46 40.29 40.32 40.29 40.32 1.1K
10:47 40.32 40.37 40.32 40.37 1.1K
10:48 40.38 40.38 40.38 40.38 0.6K
10:49 40.35 40.35 40.35 40.35 1.6K
10:50 40.35 40.37 40.35 40.37 2.4K
10:51 40.37 40.37 40.33 40.37 2.7K
10:52 40.37 40.37 40.28 40.28 2.4K
10:53 40.27 40.27 40.19 40.19 2.6K
10:54 40.19 40.21 40.17 40.21 0.9K
10:55 40.22 40.26 40.22 40.26 1.8K
10:56 40.26 40.26 40.25 40.25 0.3K
10:57 40.25 40.31 40.24 40.24 1.3K
10:58 40.24 40.24 40.24 40.24 0.3K
10:59 40.24 40.24 40.19 40.19 0.6K
11:00 40.19 40.22 40.14 40.14 1.0K
11:01 40.10 40.14 40.10 40.14 2.8K
11:02 40.24 40.24 40.18 40.18 2.3K
11:03 40.20 40.20 40.20 40.20 0.1K
11:04 40.24 40.24 40.18 40.22 0.8K
11:05 40.23 40.24 40.23 40.24 1.6K
11:06 40.24 40.29 40.24 40.29 2.0K
11:07 40.40 40.49 40.40 40.49 2.0K
11:08 40.56 40.62 40.56 40.62 1.3K
11:09 40.62 40.62 40.61 40.61 0.4K
11:10 40.57 40.57 40.52 40.53 1.9K
11:11 40.51 40.51 40.45 40.47 8.3K
11:12 40.53 40.53 40.53 40.53 0.7K
11:13 40.53 40.53 40.53 40.53 0.5K
11:14 40.53 40.58 40.53 40.58 0.3K
11:15 40.58 40.58 40.58 40.58 0.4K
11:16 40.67 40.67 40.67 40.67 1.2K
11:17 40.67 40.67 40.58 40.58 0.3K
11:18 40.58 40.58 40.58 40.58 0.9K
11:19 40.58 40.58 40.58 40.58 0.4K
11:20 40.58 40.64 40.58 40.63 0.5K
11:21 40.61 40.61 40.58 40.58 1.6K
11:22 40.58 40.58 40.48 40.48 0.6K
11:23 40.48 40.48 40.48 40.48 0.2K
11:24 40.48 40.48 40.48 40.48 0.3K
11:25 40.48 40.59 40.48 40.59 1.0K
11:26 40.59 40.59 40.54 40.54 0.8K
11:27 40.54 40.62 40.54 40.57 1.7K
11:28 40.55 40.55 40.52 40.52 2.0K
11:29 40.52 40.52 40.45 40.45 1.4K
11:30 40.42 40.46 40.42 40.46 2.1K
11:31 40.54 40.57 40.49 40.57 5.9K
11:32 40.57 40.68 40.57 40.66 1.4K
11:33 40.65 40.65 40.63 40.63 1.5K
11:34 40.63 40.63 40.54 40.54 0.8K
11:35 40.54 40.62 40.54 40.62 0.4K
11:36 40.62 40.62 40.61 40.61 0.8K
11:37 40.61 40.62 40.61 40.62 1.1K
11:38 40.62 40.78 40.62 40.78 2.7K
11:39 40.78 40.82 40.75 40.78 2.5K
11:40 40.74 40.82 40.74 40.82 1.5K
11:41 40.81 40.81 40.81 40.81 0.8K
11:42 40.76 40.77 40.76 40.77 2.6K
11:43 40.77 40.77 40.64 40.64 0.6K
11:44 40.59 40.59 40.59 40.59 0.2K
11:45 40.62 40.62 40.60 40.60 0.5K
11:46 40.60 40.61 40.60 40.61 0.9K
11:47 40.52 40.57 40.52 40.57 2.4K
11:48 40.64 40.64 40.64 40.64 0.9K
11:49 40.61 40.70 40.61 40.70 2.0K
11:50 40.74 40.74 40.62 40.62 6.4K
11:51 40.62 40.63 40.62 40.63 0.5K
11:52 40.57 40.65 40.57 40.65 2.1K
11:53 40.65 40.69 40.62 40.62 1.5K
11:54 40.63 40.63 40.63 40.63 2.1K
11:55 40.63 40.63 40.51 40.51 0.6K
11:56 40.51 40.59 40.51 40.59 1.4K
11:57 40.59 40.59 40.59 40.59 0.7K
11:58 40.52 40.52 40.47 40.47 0.8K
11:59 40.42 40.42 40.42 40.42 0.4K
12:00 40.42 40.42 40.37 40.37 0.7K
12:01 40.64 40.66 40.49 40.49 10.4K
12:02 40.49 40.49 40.49 40.49 0.7K
12:03 40.39 40.43 40.39 40.43 1.4K
12:04 40.43 40.43 40.43 40.43 0.1K
12:05 40.43 40.43 40.36 40.36 0.7K
12:06 40.36 40.63 40.36 40.60 4.5K
12:07 40.61 40.66 40.47 40.47 2.9K
12:08 40.47 40.49 40.47 40.49 1.9K
12:09 40.48 40.55 40.48 40.55 1.5K
12:10 40.54 40.54 40.52 40.52 0.4K
12:11 40.52 40.52 40.42 40.46 1.2K
12:12 40.46 40.47 40.46 40.46 1.2K
12:13 40.43 40.43 40.39 40.39 1.2K
12:14 40.39 40.39 40.39 40.39 0.7K
12:15 40.39 40.52 40.39 40.52 0.9K
12:16 40.52 40.52 40.48 40.48 0.4K
12:17 40.58 40.62 40.58 40.62 2.1K
12:18 40.63 40.63 40.63 40.63 1.0K
12:19 40.62 40.62 40.61 40.61 0.8K
12:20 40.62 40.72 40.62 40.72 2.7K
12:21 40.72 40.72 40.67 40.67 0.9K
12:22 40.67 40.79 40.67 40.79 0.7K
12:23 40.79 40.79 40.79 40.79 0.7K
12:24 40.79 40.79 40.79 40.79 0.5K
12:25 40.79 40.79 40.68 40.74 0.7K
12:26 40.74 40.78 40.74 40.74 0.8K
12:27 40.74 40.74 40.70 40.70 1.2K
12:28 40.70 40.70 40.70 40.70 0.4K
12:29 40.70 40.70 40.70 40.70 0.0K
12:30 40.82 40.86 40.81 40.86 3.2K
12:31 40.81 40.81 40.72 40.75 5.2K
12:32 40.75 40.75 40.70 40.70 0.5K
12:33 40.70 40.78 40.70 40.78 0.3K
12:34 40.80 40.89 40.80 40.89 2.3K
12:35 40.89 40.89 40.89 40.89 0.3K
12:36 40.89 40.95 40.89 40.95 1.2K
12:37 40.89 40.95 40.89 40.95 3.8K
12:38 40.85 40.85 40.80 40.80 4.6K
12:39 40.80 40.80 40.80 40.80 1.7K
12:40 40.80 40.80 40.80 40.80 1.3K
12:41 40.80 40.80 40.75 40.75 0.3K
12:42 40.75 40.75 40.75 40.75 0.2K
12:43 40.72 40.72 40.72 40.72 0.8K
12:44 40.71 40.71 40.67 40.67 2.1K
12:45 40.67 40.67 40.63 40.67 1.3K
12:46 40.67 40.70 40.63 40.70 1.0K
12:47 40.70 40.89 40.70 40.89 2.3K
12:48 40.89 40.89 40.89 40.89 0.1K
12:49 40.89 40.89 40.80 40.80 0.6K
12:50 40.80 40.80 40.80 40.80 0.5K
12:51 40.83 40.90 40.83 40.90 0.7K
12:52 40.90 40.90 40.84 40.87 2.6K
12:53 40.87 40.87 40.87 40.87 0.7K
12:54 40.87 40.90 40.87 40.90 0.5K
12:55 40.87 40.87 40.87 40.87 0.6K
12:56 40.87 40.87 40.87 40.87 0.2K
12:57 40.91 40.94 40.89 40.89 1.8K
12:58 40.89 40.89 40.86 40.86 0.7K
12:59 40.82 40.90 40.82 40.90 0.7K
13:00 40.90 40.90 40.90 40.90 1.2K
13:01 40.90 40.90 40.90 40.90 0.4K
13:02 40.90 40.90 40.85 40.85 0.9K
13:03 40.85 40.85 40.85 40.85 0.0K
13:04 40.85 40.89 40.84 40.84 1.1K
13:05 40.84 40.84 40.84 40.84 0.3K
13:06 40.84 40.87 40.78 40.78 0.6K
13:07 40.82 40.82 40.82 40.82 0.9K
13:08 40.88 40.88 40.81 40.81 1.2K
13:09 40.81 40.85 40.81 40.85 0.6K
13:10 40.91 40.91 40.91 40.91 1.7K
13:11 40.91 40.91 40.91 40.91 0.3K
13:12 40.91 40.91 40.78 40.78 1.5K
13:13 40.80 40.80 40.80 40.80 0.4K
13:14 40.80 40.80 40.75 40.75 2.3K
13:15 40.78 40.78 40.78 40.78 1.1K
13:16 40.74 40.74 40.74 40.74 0.2K
13:17 40.74 40.74 40.73 40.73 0.9K
13:18 40.73 40.73 40.73 40.73 0.0K
13:19 40.73 40.79 40.72 40.72 1.6K
13:20 40.78 40.78 40.78 40.78 0.7K
13:21 40.78 40.78 40.71 40.71 1.3K
13:22 40.68 40.70 40.68 40.68 2.7K
13:23 40.68 40.68 40.65 40.65 0.4K
13:24 40.67 40.67 40.65 40.65 0.4K
13:25 40.65 40.70 40.65 40.70 0.8K
13:26 40.70 40.72 40.70 40.72 2.2K
13:27 40.72 40.72 40.66 40.66 1.3K
13:28 40.66 40.66 40.64 40.64 0.6K
13:29 40.64 40.64 40.64 40.64 0.2K
13:30 40.62 40.62 40.58 40.58 2.3K
13:31 40.58 40.76 40.58 40.76 8.9K
13:32 40.76 40.76 40.76 40.76 1.3K
13:33 40.76 40.81 40.76 40.81 1.2K
13:34 40.83 40.84 40.83 40.84 1.4K
13:35 40.84 40.84 40.84 40.84 0.5K
13:36 40.84 40.84 40.83 40.83 1.3K
13:37 40.85 40.87 40.85 40.87 1.6K
13:38 40.87 40.87 40.87 40.87 0.2K
13:39 40.87 40.87 40.87 40.87 0.0K
13:40 40.87 40.88 40.87 40.88 0.2K
13:41 40.88 40.88 40.88 40.88 1.4K
13:42 40.88 40.88 40.83 40.83 1.5K
13:43 40.81 40.81 40.81 40.81 2.4K
13:44 40.81 40.81 40.81 40.81 2.9K
13:45 40.78 40.84 40.78 40.84 2.2K
13:46 40.79 40.87 40.79 40.87 0.5K
13:47 40.90 40.92 40.90 40.92 1.9K
13:48 40.92 41.01 40.92 41.01 1.6K
13:49 41.01 41.01 41.01 41.01 0.8K
13:50 41.01 41.01 40.84 40.84 2.2K
13:51 40.84 40.84 40.84 40.84 0.2K
13:52 40.88 40.93 40.88 40.93 2.4K
13:53 40.93 40.99 40.93 40.97 0.4K
13:54 40.97 41.01 40.96 41.01 1.2K
13:55 40.99 41.00 40.99 41.00 1.0K
13:56 41.00 41.00 40.95 40.95 0.6K
13:57 40.95 40.95 40.95 40.95 0.1K
13:58 40.88 40.88 40.88 40.88 0.7K
13:59 40.93 40.93 40.88 40.92 1.1K
14:00 40.92 40.92 40.92 40.92 2.3K
14:01 40.92 40.92 40.89 40.91 1.6K
14:02 40.95 40.95 40.95 40.95 0.7K
14:03 40.95 40.95 40.95 40.95 0.2K
14:04 40.89 40.93 40.89 40.93 0.7K
14:05 40.93 40.95 40.87 40.95 1.4K
14:06 40.95 40.95 40.95 40.95 0.1K
14:07 40.95 40.95 40.95 40.95 0.1K
14:08 40.95 40.95 40.92 40.92 7.7K
14:09 40.92 40.96 40.92 40.96 0.4K
14:10 40.96 40.99 40.96 40.99 1.7K
14:11 40.99 41.05 40.99 41.05 0.6K
14:12 41.02 41.02 41.02 41.02 0.3K
14:13 41.02 41.03 40.94 40.94 4.1K
14:14 40.94 40.94 40.94 40.94 0.3K
14:15 40.94 40.94 40.90 40.90 1.7K
14:16 40.90 40.96 40.90 40.96 0.9K
14:17 40.96 40.96 40.96 40.96 0.6K
14:18 40.96 40.96 40.87 40.92 2.1K
14:19 40.87 40.87 40.87 40.87 2.5K
14:20 40.92 40.92 40.92 40.92 0.6K
14:21 40.92 40.92 40.92 40.92 0.2K
14:22 40.96 40.97 40.94 40.97 2.5K
14:23 40.96 41.01 40.96 41.01 4.0K
14:24 41.01 41.01 41.01 41.01 0.1K
14:25 41.01 41.01 40.96 40.96 0.9K
14:26 40.96 40.96 40.95 40.95 1.0K
14:27 40.96 40.96 40.96 40.96 3.0K
14:28 40.96 40.96 40.88 40.88 1.1K
14:29 40.88 40.88 40.88 40.88 0.4K
14:30 40.86 40.86 40.86 40.86 0.7K
14:31 40.87 40.87 40.87 40.87 0.3K
14:32 40.87 40.90 40.87 40.90 2.2K
14:33 40.93 40.95 40.93 40.95 1.7K
14:34 40.95 40.95 40.92 40.92 0.7K
14:35 40.99 40.99 40.90 40.90 1.9K
14:36 40.90 40.90 40.87 40.87 1.1K
14:37 40.87 40.87 40.84 40.84 0.6K
14:38 40.86 40.86 40.84 40.84 1.5K
14:39 40.84 40.85 40.84 40.85 0.5K
14:40 40.85 40.87 40.85 40.85 0.8K
14:41 40.86 40.86 40.85 40.85 1.4K
14:42 40.82 40.82 40.81 40.81 2.6K
14:43 40.81 40.86 40.81 40.86 3.1K
14:44 40.86 40.86 40.86 40.86 0.2K
14:45 40.86 40.86 40.86 40.86 0.3K
14:46 40.85 40.86 40.84 40.86 0.6K
14:47 40.92 40.93 40.87 40.87 4.8K
14:48 40.86 40.86 40.80 40.80 1.2K
14:49 40.80 40.80 40.75 40.75 1.5K
14:50 40.75 40.84 40.75 40.78 1.1K
14:51 40.76 40.76 40.75 40.75 1.9K
14:52 40.75 40.75 40.70 40.70 2.1K
14:53 40.80 40.85 40.80 40.85 2.9K
14:54 40.85 40.85 40.84 40.84 0.9K
14:55 40.84 40.84 40.84 40.84 0.6K
14:56 40.84 40.84 40.73 40.73 1.5K
14:57 40.65 40.69 40.63 40.63 1.4K
14:58 40.63 40.67 40.63 40.66 1.1K
14:59 40.68 40.68 40.64 40.64 1.8K
15:00 40.67 40.67 40.61 40.61 2.4K
15:01 40.61 40.62 40.60 40.62 1.9K
15:02 40.62 40.62 40.59 40.59 0.6K
15:03 40.59 40.59 40.59 40.59 0.7K
15:04 40.59 40.60 40.58 40.60 4.4K
15:05 40.66 40.66 40.61 40.61 1.4K
15:06 40.61 40.61 40.61 40.61 0.2K
15:07 40.61 40.61 40.59 40.61 1.0K
15:08 40.60 40.65 40.60 40.65 2.9K
15:09 40.57 40.57 40.57 40.57 1.4K
15:10 40.57 40.57 40.57 40.57 0.7K
15:11 40.57 40.61 40.54 40.54 2.5K
15:12 40.54 40.54 40.50 40.50 1.1K
15:13 40.50 40.50 40.46 40.46 1.4K
15:14 40.46 40.46 40.46 40.46 0.4K
15:15 40.46 40.47 40.46 40.46 6.0K
15:16 40.46 40.46 40.42 40.43 2.0K
15:17 40.45 40.45 40.45 40.45 1.0K
15:18 40.40 40.45 40.40 40.45 2.6K
15:19 40.45 40.49 40.45 40.47 2.8K
15:20 40.49 40.54 40.49 40.54 2.4K
15:21 40.54 40.55 40.50 40.51 6.4K
15:22 40.51 40.51 40.46 40.46 2.1K
15:23 40.44 40.48 40.44 40.48 3.6K
15:24 40.48 40.59 40.48 40.58 2.5K
15:25 40.58 40.58 40.56 40.56 2.3K
15:26 40.56 40.56 40.50 40.50 4.5K
15:27 40.50 40.57 40.50 40.57 1.3K
15:28 40.57 40.58 40.57 40.58 1.4K
15:29 40.58 40.58 40.56 40.56 1.6K
15:30 40.53 40.53 40.45 40.45 3.3K
15:31 40.46 40.60 40.46 40.57 25.5K
15:32 40.58 40.59 40.58 40.59 1.9K
15:33 40.59 40.59 40.55 40.56 2.6K
15:34 40.56 40.62 40.56 40.62 2.9K
15:35 40.57 40.57 40.56 40.56 1.4K
15:36 40.56 40.63 40.56 40.58 1.9K
15:37 40.58 40.61 40.56 40.61 2.0K
15:38 40.60 40.60 40.58 40.58 2.0K
15:39 40.58 40.60 40.58 40.60 3.1K
15:40 40.60 40.63 40.60 40.63 2.8K
15:41 40.63 40.63 40.58 40.58 2.7K
15:42 40.58 40.59 40.56 40.59 9.2K
15:43 40.60 40.67 40.60 40.64 10.6K
15:44 40.61 40.61 40.55 40.61 4.8K
15:45 40.61 40.61 40.57 40.60 2.0K
15:46 40.59 40.60 40.54 40.56 9.1K
15:47 40.57 40.57 40.54 40.54 3.1K
15:48 40.53 40.55 40.52 40.55 9.6K
15:49 40.56 40.56 40.53 40.54 5.2K
15:50 40.53 40.60 40.53 40.60 10.7K
15:51 40.60 40.60 40.55 40.55 10.5K
15:52 40.50 40.50 40.46 40.49 9.1K
15:53 40.53 40.58 40.53 40.57 14.4K
15:54 40.56 40.56 40.50 40.56 12.1K
15:55 40.56 40.69 40.56 40.69 15.5K
15:56 40.68 40.69 40.62 40.69 24.3K
15:57 40.70 40.70 40.62 40.67 21.6K
15:58 40.68 40.72 40.66 40.66 21.5K
15:59 40.66 40.66 40.62 40.64 24.6K
16:00 40.65 41.41 40.61 40.61 206.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible