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 40.30 40.50 39.04 40.00 3.2K
09:32 40.00 40.49 40.00 40.49 11.2K
09:33 40.49 40.49 40.37 40.39 1.1K
09:34 40.39 40.39 40.39 40.39 0.3K
09:35 40.43 40.43 40.18 40.18 2.5K
09:36 40.18 40.18 40.18 40.18 0.1K
09:37 40.18 40.18 40.18 40.18 0.0K
09:38 40.18 40.18 40.18 40.18 0.1K
09:39 40.16 40.16 40.16 40.16 0.3K
09:40 40.16 40.16 40.16 40.16 0.1K
09:41 40.16 40.16 40.16 40.16 0.2K
09:42 40.16 40.16 40.16 40.16 0.2K
09:43 40.17 40.42 40.17 40.42 2.5K
09:44 40.33 40.42 40.19 40.19 1.3K
09:45 40.19 40.32 40.19 40.32 1.0K
09:46 40.18 40.38 40.18 40.38 1.4K
09:47 40.35 40.35 40.28 40.30 0.8K
09:48 40.30 40.30 40.30 40.30 0.6K
09:49 40.30 40.30 40.30 40.30 2.0K
09:50 40.30 40.30 40.30 40.30 1.6K
09:51 40.30 40.30 40.22 40.24 1.9K
09:52 40.18 40.22 40.18 40.22 0.9K
09:53 40.25 40.25 40.21 40.21 1.4K
09:54 40.21 40.21 40.21 40.21 0.1K
09:55 40.18 40.18 40.15 40.15 40.5K
09:56 40.15 40.15 40.08 40.08 1.0K
09:57 39.99 40.13 39.99 40.09 6.6K
09:58 40.10 40.10 40.05 40.05 3.5K
09:59 40.19 40.19 40.19 40.19 2.4K
10:00 40.19 40.25 40.19 40.24 2.0K
10:01 40.24 40.25 40.21 40.25 1.4K
10:02 40.25 40.29 40.21 40.29 0.8K
10:03 40.29 40.29 40.29 40.29 0.0K
10:04 40.29 40.30 40.29 40.30 0.3K
10:05 40.30 40.30 40.30 40.30 0.7K
10:06 40.19 40.19 40.12 40.12 1.6K
10:07 40.24 40.24 40.24 40.24 0.3K
10:08 40.24 40.24 40.24 40.24 1.1K
10:09 40.24 40.24 40.24 40.24 0.2K
10:10 40.29 40.29 40.26 40.26 1.7K
10:11 40.26 40.33 40.26 40.33 1.2K
10:12 40.33 40.33 40.26 40.33 1.3K
10:13 40.33 40.33 40.33 40.33 0.3K
10:14 40.29 40.29 40.27 40.27 5.3K
10:15 40.27 40.27 40.20 40.20 2.9K
10:16 40.18 40.18 40.15 40.17 1.6K
10:17 40.13 40.18 40.13 40.18 1.4K
10:18 40.12 40.12 40.11 40.11 0.3K
10:19 40.11 40.16 40.11 40.16 0.6K
10:20 40.16 40.16 40.11 40.16 2.5K
10:21 40.16 40.16 40.16 40.16 0.5K
10:22 40.16 40.16 40.15 40.15 1.6K
10:23 40.15 40.15 40.07 40.09 4.7K
10:24 40.06 40.13 40.06 40.13 1.4K
10:25 40.10 40.10 40.07 40.10 1.8K
10:26 40.04 40.04 40.01 40.01 1.2K
10:27 40.01 40.08 40.01 40.04 4.6K
10:28 40.04 40.04 39.97 39.97 0.9K
10:29 39.97 40.00 39.97 40.00 0.4K
10:30 39.95 39.99 39.95 39.99 2.2K
10:31 39.95 39.95 39.91 39.91 1.7K
10:32 39.91 40.03 39.91 40.03 2.0K
10:33 40.03 40.03 39.98 39.98 0.8K
10:34 39.98 39.98 39.98 39.98 1.0K
10:35 39.98 40.04 39.98 40.04 0.9K
10:36 40.04 40.09 40.01 40.09 5.5K
10:37 40.09 40.20 40.09 40.20 1.8K
10:38 40.20 40.20 40.16 40.16 1.3K
10:39 40.29 40.29 40.25 40.25 2.9K
10:40 40.25 40.29 40.25 40.29 0.7K
10:41 40.29 40.29 40.23 40.23 0.3K
10:42 40.29 40.29 40.22 40.22 1.4K
10:43 40.26 40.26 40.18 40.18 0.9K
10:44 40.18 40.18 40.13 40.14 2.0K
10:45 40.09 40.14 40.09 40.14 1.4K
10:46 40.14 40.23 40.14 40.23 2.5K
10:47 40.26 40.26 40.26 40.26 3.3K
10:48 40.26 40.29 40.20 40.20 5.1K
10:49 40.20 40.29 40.20 40.28 2.2K
10:50 40.28 40.28 40.27 40.27 0.5K
10:51 40.27 40.27 40.27 40.27 0.4K
10:52 40.27 40.27 40.13 40.13 1.8K
10:53 40.12 40.12 40.12 40.12 0.8K
10:54 40.12 40.16 40.12 40.16 1.5K
10:55 40.16 40.16 40.16 40.16 1.1K
10:56 40.16 40.16 40.07 40.07 0.7K
10:57 40.07 40.07 40.07 40.07 0.7K
10:58 40.06 40.12 40.06 40.10 12.5K
10:59 40.10 40.10 40.06 40.06 2.1K
11:00 40.06 40.08 40.06 40.08 2.1K
11:01 40.13 40.17 40.13 40.17 5.9K
11:02 40.17 40.19 40.17 40.19 2.0K
11:03 40.18 40.18 40.15 40.15 1.5K
11:04 40.15 40.15 40.15 40.15 1.1K
11:05 40.15 40.25 40.15 40.25 1.0K
11:06 40.25 40.25 40.25 40.25 0.4K
11:07 40.25 40.28 40.25 40.28 1.3K
11:08 40.34 40.39 40.34 40.39 2.0K
11:09 40.34 40.39 40.34 40.39 1.2K
11:10 40.29 40.39 40.29 40.38 2.9K
11:11 40.38 40.43 40.36 40.36 1.6K
11:12 40.36 40.36 40.34 40.34 0.9K
11:13 40.34 40.40 40.34 40.40 1.6K
11:14 40.43 40.43 40.39 40.39 4.0K
11:15 40.39 40.39 40.39 40.39 0.3K
11:16 40.37 40.42 40.33 40.37 3.0K
11:17 40.38 40.43 40.38 40.43 2.3K
11:18 40.43 40.49 40.43 40.46 3.0K
11:19 40.46 40.46 40.45 40.45 0.3K
11:20 40.45 40.50 40.45 40.50 1.0K
11:21 40.53 40.53 40.49 40.50 4.8K
11:22 40.47 40.47 40.47 40.47 1.3K
11:23 40.47 40.47 40.40 40.40 0.8K
11:24 40.40 40.51 40.40 40.46 1.7K
11:25 40.46 40.46 40.46 40.46 0.8K
11:26 40.46 40.46 40.41 40.45 1.2K
11:27 40.45 40.45 40.45 40.45 0.3K
11:28 40.45 40.45 40.29 40.35 1.1K
11:29 40.25 40.25 40.25 40.25 0.8K
11:30 40.25 40.27 40.25 40.25 1.0K
11:31 40.26 40.27 40.20 40.21 3.0K
11:32 40.21 40.25 40.21 40.25 2.2K
11:33 40.28 40.28 40.28 40.28 1.2K
11:34 40.28 40.28 40.20 40.20 0.2K
11:35 40.24 40.24 40.24 40.24 1.1K
11:36 40.25 40.27 40.24 40.24 1.2K
11:37 40.24 40.24 40.24 40.24 3.0K
11:38 40.24 40.24 40.23 40.23 0.8K
11:39 40.23 40.23 40.19 40.19 0.9K
11:40 40.20 40.20 40.17 40.17 2.3K
11:41 40.18 40.21 40.18 40.21 3.8K
11:42 40.21 40.21 40.14 40.14 0.8K
11:43 40.14 40.14 40.12 40.12 3.7K
11:44 40.12 40.12 40.08 40.08 3.3K
11:45 40.08 40.08 40.00 40.00 2.7K
11:46 40.03 40.07 40.03 40.07 2.2K
11:47 40.07 40.07 40.07 40.07 0.3K
11:48 40.07 40.07 40.07 40.07 0.3K
11:49 40.07 40.07 40.07 40.07 0.1K
11:50 40.07 40.08 40.07 40.08 1.8K
11:51 40.05 40.06 40.03 40.06 2.3K
11:52 40.01 40.01 40.01 40.01 1.2K
11:53 40.01 40.12 40.01 40.12 1.7K
11:54 40.12 40.12 40.12 40.12 1.0K
11:55 40.12 40.12 40.07 40.07 0.7K
11:56 40.07 40.07 40.07 40.07 0.8K
11:57 40.08 40.10 40.08 40.10 1.4K
11:58 40.05 40.05 40.05 40.05 1.4K
11:59 40.07 40.16 40.07 40.16 4.4K
12:00 40.13 40.27 40.13 40.27 4.3K
12:01 40.27 40.45 40.27 40.45 1.5K
12:02 40.42 40.46 40.42 40.46 2.0K
12:03 40.46 40.46 40.45 40.45 0.4K
12:04 40.43 40.43 40.42 40.42 1.5K
12:05 40.47 40.54 40.47 40.54 4.1K
12:06 40.54 40.54 40.51 40.51 0.5K
12:07 40.51 40.51 40.51 40.51 0.2K
12:08 40.57 40.58 40.55 40.58 2.1K
12:09 40.58 40.58 40.58 40.58 2.3K
12:10 40.61 40.61 40.56 40.58 5.5K
12:11 40.59 40.59 40.59 40.59 1.0K
12:12 40.59 40.59 40.59 40.59 0.2K
12:13 40.59 40.65 40.59 40.62 1.7K
12:14 40.67 40.67 40.67 40.67 1.1K
12:15 40.67 40.71 40.67 40.71 0.5K
12:16 40.74 40.74 40.72 40.74 3.4K
12:17 40.74 40.75 40.69 40.69 1.5K
12:18 40.64 40.64 40.64 40.64 1.1K
12:19 40.65 40.65 40.65 40.65 0.7K
12:20 40.65 40.66 40.65 40.66 1.4K
12:21 40.66 40.77 40.66 40.77 1.9K
12:22 40.77 40.84 40.77 40.84 0.7K
12:23 40.84 40.86 40.84 40.86 0.5K
12:24 40.86 40.86 40.86 40.86 0.7K
12:25 40.86 40.92 40.86 40.90 0.9K
12:26 40.94 40.94 40.90 40.90 1.6K
12:27 40.90 40.90 40.90 40.90 0.8K
12:28 40.90 40.90 40.85 40.85 4.0K
12:29 40.85 40.95 40.85 40.91 2.5K
12:30 40.93 40.93 40.93 40.93 1.0K
12:31 41.00 41.11 41.00 41.11 12.5K
12:32 41.04 41.04 40.96 40.97 4.0K
12:33 41.01 41.02 40.98 41.02 2.5K
12:34 41.02 41.02 41.00 41.00 1.0K
12:35 41.00 41.00 40.97 40.98 2.0K
12:36 40.98 40.98 40.91 40.94 1.2K
12:37 40.94 40.94 40.94 40.94 0.2K
12:38 40.94 40.94 40.94 40.94 0.5K
12:39 40.88 40.90 40.88 40.90 3.3K
12:40 40.90 40.90 40.90 40.90 0.2K
12:41 40.89 40.89 40.86 40.86 1.1K
12:42 40.82 40.83 40.81 40.81 2.1K
12:43 40.81 40.90 40.81 40.90 3.9K
12:44 40.90 40.92 40.90 40.92 0.4K
12:45 40.92 40.92 40.92 40.92 0.2K
12:46 40.92 40.92 40.87 40.88 2.4K
12:47 40.88 40.88 40.88 40.88 0.6K
12:48 40.88 40.88 40.88 40.88 0.3K
12:49 40.77 40.81 40.77 40.81 0.8K
12:50 40.81 40.89 40.79 40.89 1.8K
12:51 40.89 40.89 40.85 40.85 0.4K
12:52 40.85 40.85 40.74 40.74 3.6K
12:53 40.71 40.71 40.71 40.71 1.0K
12:54 40.71 40.79 40.66 40.79 5.0K
12:55 40.79 40.79 40.79 40.79 0.3K
12:56 40.79 40.79 40.79 40.79 0.4K
12:57 40.79 40.79 40.79 40.79 0.9K
12:58 40.80 40.80 40.80 40.80 1.6K
12:59 40.73 40.77 40.73 40.77 0.9K
13:00 40.75 40.75 40.75 40.75 0.8K
13:01 40.75 40.80 40.75 40.80 2.3K
13:02 40.80 40.81 40.78 40.78 0.9K
13:03 40.82 40.84 40.82 40.84 0.9K
13:04 40.84 40.87 40.84 40.86 0.8K
13:05 40.86 40.86 40.83 40.83 1.2K
13:06 40.83 40.84 40.83 40.84 1.3K
13:07 40.84 40.84 40.83 40.83 0.4K
13:08 40.83 40.83 40.76 40.76 1.2K
13:09 40.86 40.86 40.81 40.85 3.6K
13:10 40.90 40.90 40.88 40.88 2.1K
13:11 40.83 40.83 40.73 40.73 2.4K
13:12 40.75 40.75 40.75 40.75 2.7K
13:13 40.75 40.75 40.64 40.64 1.4K
13:14 40.59 40.63 40.59 40.63 4.1K
13:15 40.60 40.60 40.56 40.56 2.9K
13:16 40.56 40.56 40.50 40.50 0.7K
13:17 40.50 40.50 40.42 40.42 2.0K
13:18 40.43 40.43 40.43 40.43 2.8K
13:19 40.43 40.43 40.38 40.43 1.3K
13:20 40.43 40.47 40.40 40.47 2.5K
13:21 40.46 40.46 40.41 40.41 1.1K
13:22 40.41 40.41 40.28 40.28 1.3K
13:23 40.22 40.29 40.22 40.29 2.7K
13:24 40.29 40.29 40.29 40.29 1.4K
13:25 40.29 40.29 40.29 40.29 0.6K
13:26 40.22 40.26 40.22 40.25 1.8K
13:27 40.25 40.37 40.25 40.32 4.2K
13:28 40.32 40.32 40.32 40.32 1.5K
13:29 40.28 40.28 40.16 40.16 1.5K
13:30 40.16 40.18 40.15 40.18 1.2K
13:31 40.18 40.20 40.18 40.19 1.0K
13:32 40.19 40.24 40.14 40.24 4.8K
13:33 40.24 40.24 40.21 40.21 1.3K
13:34 40.21 40.21 40.21 40.21 0.5K
13:35 40.17 40.21 40.14 40.21 1.7K
13:36 40.21 40.21 40.21 40.21 0.4K
13:37 40.21 40.34 40.21 40.34 2.1K
13:38 40.34 40.38 40.31 40.31 2.0K
13:39 40.31 40.31 40.31 40.31 0.5K
13:40 40.31 40.40 40.31 40.40 0.5K
13:41 40.40 40.45 40.40 40.41 1.8K
13:42 40.41 40.41 40.38 40.38 1.1K
13:43 40.47 40.47 40.47 40.47 4.9K
13:44 40.47 40.53 40.47 40.53 1.7K
13:45 40.53 40.53 40.53 40.53 0.6K
13:46 40.53 40.57 40.53 40.56 0.7K
13:47 40.55 40.55 40.55 40.55 0.4K
13:48 40.55 40.58 40.55 40.58 0.4K
13:49 40.58 40.58 40.51 40.51 2.1K
13:50 40.51 40.56 40.50 40.56 2.1K
13:51 40.56 40.61 40.56 40.56 1.0K
13:52 40.56 40.56 40.54 40.54 0.8K
13:53 40.54 40.58 40.54 40.58 2.4K
13:54 40.58 40.58 40.58 40.58 0.9K
13:55 40.58 40.63 40.58 40.63 1.3K
13:56 40.63 40.68 40.63 40.68 0.6K
13:57 40.62 40.69 40.62 40.69 1.1K
13:58 40.69 40.69 40.59 40.59 4.2K
13:59 40.59 40.59 40.56 40.56 1.9K
14:00 40.62 40.63 40.62 40.63 0.7K
14:01 40.63 40.63 40.63 40.63 0.4K
14:02 40.57 40.66 40.57 40.66 2.8K
14:03 40.66 40.66 40.65 40.65 0.7K
14:04 40.65 40.65 40.65 40.65 2.0K
14:05 40.65 40.82 40.65 40.82 0.9K
14:06 40.82 40.87 40.80 40.87 1.8K
14:07 40.87 40.87 40.81 40.86 2.0K
14:08 40.82 40.86 40.82 40.86 4.2K
14:09 40.86 40.86 40.75 40.75 2.0K
14:10 40.75 40.78 40.75 40.78 1.5K
14:11 40.78 40.79 40.75 40.75 0.7K
14:12 40.75 40.76 40.75 40.76 0.3K
14:13 40.76 40.79 40.76 40.79 1.6K
14:14 40.78 40.78 40.76 40.76 0.8K
14:15 40.77 40.80 40.77 40.80 2.9K
14:16 40.80 40.85 40.80 40.85 1.2K
14:17 40.85 40.85 40.85 40.85 0.7K
14:18 40.85 40.85 40.84 40.85 0.7K
14:19 40.84 40.84 40.80 40.80 5.2K
14:20 40.84 40.89 40.84 40.89 0.9K
14:21 40.90 40.90 40.85 40.85 3.4K
14:22 40.86 40.89 40.85 40.89 1.8K
14:23 40.89 40.89 40.89 40.89 1.2K
14:24 40.89 41.04 40.89 41.04 1.9K
14:25 41.04 41.04 40.97 40.97 1.4K
14:26 40.97 40.97 40.97 40.97 1.0K
14:27 40.97 40.98 40.97 40.97 1.6K
14:28 40.97 40.97 40.92 40.96 1.7K
14:29 40.96 40.96 40.93 40.93 1.6K
14:30 40.93 40.95 40.93 40.95 1.7K
14:31 40.96 40.96 40.96 40.96 1.2K
14:32 40.96 40.96 40.95 40.95 0.7K
14:33 40.96 40.96 40.92 40.95 1.3K
14:34 40.95 40.95 40.91 40.91 2.7K
14:35 40.91 40.93 40.91 40.91 1.7K
14:36 40.91 40.93 40.91 40.93 0.7K
14:37 40.93 40.93 40.91 40.92 1.5K
14:38 40.92 40.92 40.87 40.90 3.1K
14:39 40.90 40.91 40.90 40.91 0.4K
14:40 40.88 40.88 40.88 40.88 0.6K
14:41 40.84 40.90 40.84 40.90 2.3K
14:42 40.90 40.91 40.90 40.91 1.4K
14:43 40.91 40.95 40.91 40.95 1.2K
14:44 40.95 40.95 40.91 40.95 1.2K
14:45 40.95 40.95 40.87 40.87 1.8K
14:46 40.87 40.87 40.87 40.87 0.2K
14:47 40.88 40.88 40.87 40.87 2.0K
14:48 40.87 40.89 40.87 40.89 0.6K
14:49 40.89 40.89 40.88 40.88 1.4K
14:50 40.88 40.88 40.86 40.86 4.9K
14:51 40.88 40.95 40.88 40.93 3.7K
14:52 40.93 40.93 40.93 40.93 2.3K
14:53 40.93 40.93 40.93 40.93 1.3K
14:54 40.99 41.00 40.99 41.00 0.9K
14:55 41.00 41.00 41.00 41.00 0.7K
14:56 41.00 41.00 41.00 41.00 0.9K
14:57 41.00 41.01 41.00 41.01 4.7K
14:58 41.02 41.02 40.96 40.96 2.2K
14:59 40.95 40.98 40.95 40.95 1.1K
15:00 40.95 40.95 40.95 40.95 0.3K
15:01 40.95 40.95 40.95 40.95 0.4K
15:02 40.95 40.95 40.91 40.91 0.9K
15:03 40.87 40.94 40.87 40.92 3.2K
15:04 40.92 40.92 40.88 40.88 0.7K
15:05 40.91 40.92 40.91 40.92 1.4K
15:06 40.92 40.94 40.92 40.94 2.8K
15:07 40.94 40.94 40.94 40.94 0.9K
15:08 40.85 40.93 40.85 40.93 6.2K
15:09 40.95 40.98 40.95 40.98 0.8K
15:10 40.98 41.02 40.94 40.94 1.1K
15:11 40.94 40.99 40.94 40.95 2.6K
15:12 40.94 40.94 40.91 40.91 0.6K
15:13 40.91 40.91 40.88 40.88 2.6K
15:14 40.88 40.91 40.88 40.91 0.3K
15:15 40.91 40.91 40.90 40.90 0.8K
15:16 40.86 40.86 40.86 40.86 1.5K
15:17 40.89 40.92 40.89 40.92 0.4K
15:18 40.87 40.87 40.85 40.85 2.7K
15:19 40.87 40.87 40.83 40.83 3.9K
15:20 40.83 40.83 40.83 40.83 0.4K
15:21 40.87 40.90 40.87 40.90 4.4K
15:22 40.83 40.90 40.83 40.90 6.6K
15:23 40.90 40.90 40.82 40.86 2.4K
15:24 40.82 40.83 40.79 40.83 3.4K
15:25 40.83 40.88 40.83 40.88 2.1K
15:26 40.86 40.94 40.86 40.94 12.3K
15:27 40.96 40.96 40.89 40.90 6.6K
15:28 40.88 40.88 40.82 40.82 1.9K
15:29 40.82 40.82 40.78 40.78 6.4K
15:30 40.78 40.79 40.75 40.79 2.1K
15:31 40.77 40.79 40.77 40.79 12.3K
15:32 40.91 40.91 40.87 40.87 27.8K
15:33 40.87 40.87 40.84 40.85 3.0K
15:34 40.85 40.85 40.84 40.84 1.7K
15:35 40.84 40.90 40.84 40.88 8.8K
15:36 40.88 40.90 40.88 40.90 6.1K
15:37 40.92 40.92 40.85 40.86 9.6K
15:38 40.86 40.86 40.83 40.83 6.4K
15:39 40.83 40.86 40.83 40.85 3.0K
15:40 40.83 40.83 40.78 40.80 4.0K
15:41 40.82 40.90 40.80 40.86 13.8K
15:42 40.86 40.91 40.82 40.91 4.3K
15:43 40.91 40.91 40.90 40.90 17.4K
15:44 40.91 40.94 40.91 40.94 5.0K
15:45 40.91 40.96 40.91 40.96 47.9K
15:46 40.94 41.02 40.94 41.02 12.2K
15:47 41.04 41.04 40.93 40.93 12.5K
15:48 40.93 40.94 40.90 40.92 11.6K
15:49 40.92 40.92 40.89 40.90 4.8K
15:50 40.91 40.94 40.89 40.90 8.0K
15:51 40.90 40.90 40.87 40.89 11.1K
15:52 40.89 40.89 40.78 40.81 16.0K
15:53 40.84 40.87 40.83 40.83 10.0K
15:54 40.82 40.91 40.82 40.91 14.9K
15:55 40.90 40.94 40.88 40.93 20.4K
15:56 40.92 40.92 40.77 40.78 22.4K
15:57 40.77 40.84 40.77 40.84 24.0K
15:58 40.82 40.84 40.81 40.81 25.4K
15:59 40.81 40.83 40.80 40.83 26.9K
16:00 40.81 41.97 40.78 40.84 375.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible