Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
54.42
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 43.25 43.59 43.25 43.27 69.3K
09:32 43.21 43.21 43.21 43.21 5.9K
09:33 43.31 43.31 43.30 43.30 3.3K
09:34 43.30 43.30 43.25 43.25 2.2K
09:35 43.25 43.36 43.25 43.36 3.8K
09:36 43.36 43.36 43.20 43.20 7.1K
09:37 43.20 43.20 43.14 43.14 0.6K
09:38 43.04 43.14 43.04 43.10 2.6K
09:39 43.17 43.24 43.17 43.24 3.1K
09:40 43.25 43.35 43.25 43.32 1.8K
09:41 43.30 43.30 43.20 43.20 2.5K
09:42 43.20 43.27 43.18 43.27 0.9K
09:43 43.12 43.17 43.07 43.17 3.1K
09:44 43.25 43.25 43.14 43.14 3.5K
09:45 43.14 43.14 43.05 43.05 4.0K
09:46 43.08 43.08 43.00 43.00 4.3K
09:47 43.00 43.00 42.84 42.84 2.7K
09:48 42.78 42.84 42.78 42.84 2.2K
09:49 42.84 42.84 42.84 42.84 0.5K
09:50 42.85 42.85 42.85 42.85 1.3K
09:51 42.85 42.85 42.75 42.75 3.8K
09:52 42.75 42.75 42.63 42.63 5.0K
09:53 42.63 42.63 42.55 42.62 6.1K
09:54 42.58 42.64 42.45 42.45 4.5K
09:55 42.45 42.50 42.45 42.47 4.1K
09:56 42.44 42.50 42.35 42.50 8.2K
09:57 42.48 42.52 42.47 42.47 2.9K
09:58 42.47 42.48 42.38 42.38 3.5K
09:59 42.44 42.44 42.33 42.33 1.8K
10:00 42.33 42.33 42.28 42.28 1.9K
10:01 42.25 42.25 42.17 42.21 6.4K
10:02 42.21 42.21 42.19 42.20 5.1K
10:03 42.19 42.25 42.14 42.14 6.5K
10:04 42.19 42.19 42.19 42.19 2.1K
10:05 42.19 42.33 42.19 42.31 10.4K
10:06 42.31 42.31 42.30 42.31 23.2K
10:07 42.30 42.37 42.30 42.37 4.5K
10:08 42.37 42.42 42.37 42.42 8.3K
10:09 42.47 42.56 42.47 42.49 3.6K
10:10 42.49 42.49 42.48 42.49 2.6K
10:11 42.49 42.49 42.37 42.37 5.2K
10:12 42.37 42.37 42.36 42.36 2.9K
10:13 42.36 42.39 42.36 42.38 1.9K
10:14 42.38 42.38 42.33 42.33 2.6K
10:15 42.37 42.37 42.28 42.28 9.5K
10:16 42.31 42.31 42.26 42.26 7.4K
10:17 42.26 42.29 42.26 42.29 6.1K
10:18 42.28 42.30 42.28 42.30 3.1K
10:19 42.30 42.33 42.30 42.32 4.2K
10:20 42.35 42.35 42.32 42.32 2.6K
10:21 42.31 42.31 42.25 42.30 2.4K
10:22 42.32 42.34 42.32 42.34 4.4K
10:23 42.33 42.34 42.33 42.33 2.3K
10:24 42.39 42.46 42.39 42.45 6.2K
10:25 42.45 42.52 42.45 42.49 10.0K
10:26 42.49 42.50 42.47 42.50 2.5K
10:27 42.50 42.56 42.50 42.56 3.5K
10:28 42.55 42.55 42.55 42.55 0.6K
10:29 42.55 42.57 42.55 42.55 2.6K
10:30 42.55 42.66 42.55 42.62 2.7K
10:31 42.62 42.65 42.58 42.65 4.1K
10:32 42.65 42.65 42.60 42.60 2.2K
10:33 42.60 42.60 42.57 42.57 2.9K
10:34 42.65 42.65 42.62 42.62 1.2K
10:35 42.55 42.60 42.55 42.60 5.8K
10:36 42.67 42.69 42.66 42.66 3.9K
10:37 42.66 42.69 42.66 42.69 2.3K
10:38 42.69 42.69 42.65 42.65 1.1K
10:39 42.65 42.65 42.60 42.60 2.7K
10:40 42.60 42.60 42.51 42.51 2.6K
10:41 42.51 42.51 42.45 42.47 5.9K
10:42 42.47 42.47 42.47 42.47 1.3K
10:43 42.41 42.41 42.35 42.35 1.7K
10:44 42.35 42.35 42.31 42.31 0.6K
10:45 42.31 42.33 42.31 42.33 0.9K
10:46 42.33 42.42 42.33 42.42 4.4K
10:47 42.38 42.38 42.38 42.38 0.9K
10:48 42.38 42.47 42.38 42.47 2.8K
10:49 42.48 42.48 42.46 42.47 4.0K
10:50 42.47 42.47 42.44 42.44 0.6K
10:51 42.44 42.48 42.44 42.45 2.2K
10:52 42.45 42.47 42.44 42.47 1.5K
10:53 42.47 42.53 42.47 42.53 3.2K
10:54 42.47 42.47 42.44 42.44 2.8K
10:55 42.44 42.45 42.37 42.38 7.2K
10:56 42.38 42.38 42.38 42.38 0.3K
10:57 42.38 42.42 42.37 42.42 0.7K
10:58 42.42 42.48 42.42 42.48 3.0K
10:59 42.48 42.48 42.43 42.44 3.7K
11:00 42.44 42.50 42.44 42.48 4.2K
11:01 42.50 42.50 42.47 42.47 4.8K
11:02 42.47 42.50 42.46 42.46 4.5K
11:03 42.46 42.49 42.46 42.49 6.1K
11:04 42.49 42.49 42.40 42.40 6.4K
11:05 42.34 42.34 42.32 42.32 2.3K
11:06 42.32 42.32 42.26 42.26 0.5K
11:07 42.26 42.31 42.26 42.26 0.6K
11:08 42.26 42.38 42.26 42.38 5.3K
11:09 42.38 42.38 42.31 42.31 2.2K
11:10 42.31 42.31 42.29 42.29 4.0K
11:11 42.29 42.32 42.29 42.32 1.6K
11:12 42.34 42.34 42.30 42.30 3.9K
11:13 42.30 42.36 42.30 42.36 2.5K
11:14 42.36 42.45 42.36 42.45 3.7K
11:15 42.45 42.45 42.39 42.39 0.8K
11:16 42.39 42.39 42.39 42.39 0.2K
11:17 42.39 42.39 42.39 42.39 1.8K
11:18 42.40 42.40 42.39 42.39 0.8K
11:19 42.39 42.39 42.36 42.36 0.4K
11:20 42.40 42.43 42.40 42.43 3.8K
11:21 42.45 42.47 42.45 42.46 4.5K
11:22 42.46 42.46 42.43 42.43 2.4K
11:23 42.43 42.49 42.43 42.49 4.8K
11:24 42.53 42.56 42.53 42.56 13.9K
11:25 42.56 42.57 42.56 42.57 0.8K
11:26 42.57 42.57 42.54 42.54 1.7K
11:27 42.54 42.54 42.43 42.43 2.9K
11:28 42.44 42.44 42.44 42.44 0.3K
11:29 42.41 42.42 42.41 42.42 4.2K
11:30 42.43 42.43 42.41 42.41 1.6K
11:31 42.45 42.45 42.43 42.43 1.9K
11:32 42.44 42.44 42.43 42.43 0.8K
11:33 42.45 42.47 42.45 42.46 3.4K
11:34 42.46 42.46 42.42 42.44 4.3K
11:35 42.46 42.48 42.46 42.48 3.1K
11:36 42.42 42.44 42.42 42.44 0.8K
11:37 42.50 42.51 42.49 42.51 6.3K
11:38 42.51 42.51 42.51 42.51 0.4K
11:39 42.51 42.51 42.50 42.50 0.8K
11:40 42.56 42.57 42.56 42.57 2.6K
11:41 42.55 42.59 42.55 42.59 1.9K
11:42 42.59 42.61 42.59 42.61 1.7K
11:43 42.61 42.61 42.58 42.58 5.7K
11:44 42.61 42.61 42.61 42.61 4.9K
11:45 42.61 42.61 42.49 42.49 7.9K
11:46 42.49 42.49 42.46 42.46 0.8K
11:47 42.46 42.46 42.46 42.46 0.8K
11:48 42.53 42.53 42.53 42.53 1.9K
11:49 42.53 42.53 42.46 42.46 1.4K
11:50 42.46 42.46 42.46 42.46 0.5K
11:51 42.46 42.49 42.46 42.49 0.6K
11:52 42.53 42.53 42.52 42.53 2.7K
11:53 42.53 42.53 42.53 42.53 1.0K
11:54 42.53 42.53 42.49 42.51 1.3K
11:55 42.51 42.51 42.51 42.51 0.6K
11:56 42.51 42.51 42.49 42.49 0.8K
11:57 42.49 42.54 42.49 42.54 0.9K
11:58 42.54 42.54 42.46 42.46 1.9K
11:59 42.44 42.48 42.43 42.48 21.3K
12:00 42.48 42.48 42.48 42.48 0.5K
12:01 42.46 42.46 42.46 42.46 0.9K
12:02 42.45 42.47 42.45 42.46 3.6K
12:03 42.46 42.46 42.34 42.34 5.1K
12:04 42.31 42.31 42.31 42.31 1.1K
12:05 42.30 42.30 42.27 42.29 1.8K
12:06 42.29 42.29 42.27 42.27 1.8K
12:07 42.28 42.28 42.28 42.28 0.6K
12:08 42.28 42.28 42.28 42.28 0.7K
12:09 42.28 42.30 42.28 42.28 3.3K
12:10 42.28 42.32 42.28 42.32 6.6K
12:11 42.33 42.33 42.33 42.33 0.7K
12:12 42.33 42.39 42.33 42.39 3.5K
12:13 42.39 42.39 42.37 42.37 1.7K
12:14 42.37 42.39 42.37 42.39 1.3K
12:15 42.39 42.42 42.39 42.41 4.9K
12:16 42.40 42.40 42.39 42.39 1.0K
12:17 42.42 42.42 42.42 42.42 2.7K
12:18 42.42 42.45 42.42 42.44 3.0K
12:19 42.44 42.48 42.44 42.48 3.8K
12:20 42.49 42.50 42.49 42.50 5.8K
12:21 42.50 42.50 42.50 42.50 3.8K
12:22 42.54 42.55 42.53 42.55 4.5K
12:23 42.55 42.56 42.55 42.56 0.4K
12:24 42.56 42.56 42.56 42.56 1.9K
12:25 42.56 42.56 42.53 42.53 1.9K
12:26 42.53 42.54 42.49 42.54 2.0K
12:27 42.51 42.53 42.51 42.52 4.3K
12:28 42.52 42.52 42.52 42.52 1.2K
12:29 42.56 42.58 42.55 42.58 5.9K
12:30 42.58 42.58 42.57 42.57 2.6K
12:31 42.57 42.60 42.57 42.60 1.4K
12:32 42.59 42.62 42.59 42.62 3.5K
12:33 42.63 42.63 42.63 42.63 3.5K
12:34 42.63 42.65 42.63 42.65 1.4K
12:35 42.65 42.66 42.65 42.66 1.4K
12:36 42.66 42.66 42.66 42.66 1.2K
12:37 42.66 42.70 42.66 42.68 2.3K
12:38 42.68 42.68 42.68 42.68 0.5K
12:39 42.68 42.68 42.68 42.68 0.3K
12:40 42.71 42.71 42.65 42.65 11.3K
12:41 42.63 42.63 42.63 42.63 1.7K
12:42 42.63 42.63 42.63 42.63 0.8K
12:43 42.63 42.63 42.62 42.62 2.3K
12:44 42.59 42.66 42.59 42.66 3.7K
12:45 42.65 42.65 42.61 42.61 3.2K
12:46 42.61 42.61 42.61 42.61 0.9K
12:47 42.61 42.70 42.61 42.70 5.3K
12:48 42.70 42.75 42.70 42.75 4.0K
12:49 42.71 42.76 42.70 42.71 9.0K
12:50 42.71 42.71 42.66 42.66 0.6K
12:51 42.66 42.66 42.66 42.66 0.4K
12:52 42.66 42.68 42.66 42.68 0.8K
12:53 42.72 42.72 42.71 42.71 0.8K
12:54 42.77 42.78 42.77 42.77 4.2K
12:55 42.77 42.79 42.77 42.79 1.0K
12:56 42.79 42.80 42.79 42.80 12.0K
12:57 42.78 42.78 42.77 42.77 4.8K
12:58 42.77 42.78 42.77 42.78 0.3K
12:59 42.78 42.79 42.78 42.79 0.5K
13:00 42.79 42.79 42.73 42.77 1.5K
13:01 42.77 42.78 42.77 42.78 2.0K
13:02 42.78 42.85 42.78 42.85 6.9K
13:03 42.86 42.86 42.85 42.85 2.0K
13:04 42.85 42.86 42.85 42.86 1.1K
13:05 42.86 42.86 42.86 42.86 1.9K
13:06 42.86 42.86 42.86 42.86 0.4K
13:07 42.86 42.86 42.81 42.81 7.2K
13:08 42.81 42.81 42.81 42.81 0.6K
13:09 42.81 42.81 42.81 42.81 0.7K
13:10 42.78 42.78 42.78 42.78 0.5K
13:11 42.81 42.81 42.77 42.77 2.1K
13:12 42.79 42.79 42.74 42.74 3.2K
13:13 42.74 42.76 42.74 42.76 1.6K
13:14 42.76 42.78 42.76 42.77 2.4K
13:15 42.77 42.77 42.75 42.75 1.6K
13:16 42.75 42.76 42.73 42.76 5.1K
13:17 42.76 42.76 42.76 42.76 0.8K
13:18 42.76 42.79 42.76 42.79 1.9K
13:19 42.79 42.82 42.79 42.82 2.1K
13:20 42.80 42.80 42.80 42.80 2.0K
13:21 42.78 42.78 42.76 42.76 1.3K
13:22 42.77 42.78 42.77 42.78 2.9K
13:23 42.78 42.78 42.77 42.78 2.3K
13:24 42.78 42.80 42.78 42.79 1.7K
13:25 42.79 42.82 42.79 42.82 2.3K
13:26 42.82 42.83 42.82 42.83 12.3K
13:27 42.83 42.84 42.83 42.84 1.7K
13:28 42.84 42.84 42.84 42.84 0.4K
13:29 42.84 42.84 42.80 42.80 4.0K
13:30 42.80 42.80 42.79 42.80 1.4K
13:31 42.80 42.83 42.80 42.83 3.0K
13:32 42.83 42.83 42.82 42.82 1.5K
13:33 42.79 42.79 42.79 42.79 2.4K
13:34 42.79 42.82 42.79 42.81 1.2K
13:35 42.81 42.81 42.81 42.81 1.1K
13:36 42.81 42.81 42.75 42.75 5.8K
13:37 42.78 42.80 42.78 42.80 3.6K
13:38 42.80 42.80 42.80 42.80 0.2K
13:39 42.80 42.80 42.80 42.80 0.2K
13:40 42.80 42.82 42.80 42.82 1.1K
13:41 42.82 42.82 42.80 42.80 1.2K
13:42 42.80 42.80 42.80 42.80 0.5K
13:43 42.80 42.80 42.78 42.80 2.0K
13:44 42.80 42.80 42.80 42.80 1.0K
13:45 42.80 42.80 42.80 42.80 0.4K
13:46 42.80 42.84 42.80 42.84 3.5K
13:47 42.80 42.80 42.77 42.77 3.7K
13:48 42.77 42.78 42.77 42.78 0.6K
13:49 42.76 42.76 42.73 42.73 2.3K
13:50 42.73 42.73 42.73 42.73 2.2K
13:51 42.73 42.74 42.73 42.74 6.7K
13:52 42.74 42.76 42.74 42.76 2.7K
13:53 42.76 42.76 42.76 42.76 0.7K
13:54 42.77 42.77 42.76 42.76 1.0K
13:55 42.76 42.77 42.75 42.75 1.4K
13:56 42.75 42.75 42.64 42.64 8.6K
13:57 42.64 42.67 42.64 42.66 2.2K
13:58 42.66 42.68 42.66 42.68 1.4K
13:59 42.68 42.70 42.68 42.70 2.0K
14:00 42.70 42.70 42.67 42.67 1.0K
14:01 42.67 42.67 42.64 42.66 3.3K
14:02 42.69 42.70 42.67 42.70 8.7K
14:03 42.71 42.77 42.71 42.74 11.6K
14:04 42.74 42.74 42.73 42.73 0.7K
14:05 42.73 42.73 42.73 42.73 0.6K
14:06 42.70 42.70 42.70 42.70 3.7K
14:07 42.70 42.70 42.70 42.70 0.8K
14:08 42.70 42.70 42.70 42.70 0.9K
14:09 42.70 42.70 42.70 42.70 1.0K
14:10 42.70 42.70 42.62 42.62 4.1K
14:11 42.67 42.67 42.66 42.66 1.5K
14:12 42.66 42.69 42.66 42.69 1.1K
14:13 42.71 42.71 42.67 42.67 4.0K
14:14 42.69 42.69 42.69 42.69 0.8K
14:15 42.69 42.75 42.69 42.75 2.5K
14:16 42.74 42.79 42.74 42.79 3.0K
14:17 42.79 42.81 42.79 42.79 0.7K
14:18 42.79 42.79 42.79 42.79 1.7K
14:19 42.79 42.81 42.79 42.81 0.7K
14:20 42.81 42.83 42.81 42.81 1.6K
14:21 42.81 42.82 42.79 42.82 1.5K
14:22 42.82 42.84 42.82 42.83 3.5K
14:23 42.84 42.86 42.84 42.86 4.3K
14:24 42.86 42.86 42.79 42.79 3.5K
14:25 42.79 42.79 42.77 42.79 1.1K
14:26 42.76 42.78 42.75 42.75 3.8K
14:27 42.75 42.77 42.75 42.77 1.0K
14:28 42.77 42.77 42.77 42.77 1.2K
14:29 42.75 42.79 42.75 42.79 1.9K
14:30 42.79 42.79 42.76 42.78 0.8K
14:31 42.78 42.78 42.78 42.78 0.6K
14:32 42.78 42.79 42.78 42.79 1.8K
14:33 42.82 42.84 42.82 42.84 4.5K
14:34 42.84 42.85 42.84 42.85 0.5K
14:35 42.83 42.83 42.82 42.83 2.2K
14:36 42.84 42.84 42.82 42.83 1.7K
14:37 42.84 42.85 42.84 42.85 1.8K
14:38 42.85 42.85 42.83 42.85 1.5K
14:39 42.85 42.85 42.85 42.85 1.1K
14:40 42.81 42.81 42.76 42.76 5.6K
14:41 42.76 42.76 42.75 42.75 1.7K
14:42 42.77 42.78 42.77 42.77 5.3K
14:43 42.77 42.77 42.77 42.77 1.3K
14:44 42.80 42.80 42.80 42.80 2.1K
14:45 42.80 42.81 42.80 42.81 1.3K
14:46 42.81 42.81 42.81 42.81 0.8K
14:47 42.81 42.81 42.79 42.79 2.6K
14:48 42.79 42.79 42.79 42.79 1.7K
14:49 42.79 42.80 42.79 42.80 1.5K
14:50 42.80 42.80 42.80 42.80 2.0K
14:51 42.80 42.80 42.77 42.77 4.4K
14:52 42.77 42.78 42.77 42.78 1.5K
14:53 42.78 42.78 42.78 42.78 0.9K
14:54 42.78 42.78 42.76 42.76 1.5K
14:55 42.78 42.78 42.76 42.76 2.5K
14:56 42.78 42.78 42.77 42.77 5.5K
14:57 42.77 42.78 42.77 42.78 5.2K
14:58 42.78 42.80 42.78 42.80 0.4K
14:59 42.80 42.81 42.79 42.79 6.4K
15:00 42.80 42.80 42.78 42.78 2.2K
15:01 42.78 42.78 42.78 42.78 0.9K
15:02 42.81 42.81 42.81 42.81 1.9K
15:03 42.80 42.84 42.80 42.84 4.0K
15:04 42.84 42.84 42.81 42.82 4.9K
15:05 42.76 42.87 42.76 42.84 11.5K
15:06 42.89 42.92 42.89 42.92 5.6K
15:07 42.93 42.94 42.93 42.94 2.9K
15:08 42.92 42.92 42.89 42.89 1.6K
15:09 42.89 42.89 42.88 42.89 8.0K
15:10 42.89 42.98 42.89 42.96 11.1K
15:11 42.96 42.96 42.95 42.95 1.8K
15:12 42.97 42.98 42.96 42.96 4.1K
15:13 42.96 42.98 42.96 42.98 4.3K
15:14 42.98 42.99 42.97 42.97 2.7K
15:15 42.97 42.98 42.96 42.96 3.3K
15:16 42.96 42.99 42.96 42.99 4.7K
15:17 42.98 42.99 42.98 42.98 2.6K
15:18 42.99 42.99 42.98 42.98 3.9K
15:19 42.98 42.98 42.98 42.98 0.9K
15:20 42.98 42.98 42.92 42.93 22.9K
15:21 42.95 42.98 42.95 42.96 11.9K
15:22 42.96 42.99 42.96 42.99 1.7K
15:23 42.99 43.00 42.99 43.00 3.6K
15:24 43.00 43.01 43.00 43.01 1.3K
15:25 43.01 43.04 42.99 43.04 5.0K
15:26 43.04 43.04 42.99 43.00 3.3K
15:27 43.00 43.08 43.00 43.06 9.1K
15:28 43.07 43.09 43.07 43.08 6.0K
15:29 43.07 43.09 43.07 43.09 5.9K
15:30 43.09 43.09 43.06 43.06 4.9K
15:31 43.08 43.08 43.08 43.08 4.0K
15:32 43.08 43.09 43.08 43.09 7.1K
15:33 43.09 43.09 43.06 43.07 10.0K
15:34 43.07 43.08 43.07 43.08 9.2K
15:35 43.08 43.10 43.08 43.10 3.1K
15:36 43.09 43.09 43.07 43.07 6.3K
15:37 43.08 43.08 43.08 43.08 4.9K
15:38 43.08 43.09 43.05 43.05 9.8K
15:39 43.05 43.06 43.05 43.06 4.5K
15:40 43.06 43.07 43.06 43.07 11.2K
15:41 43.07 43.08 43.06 43.06 2.1K
15:42 43.06 43.10 43.06 43.10 7.2K
15:43 43.10 43.13 43.10 43.12 4.8K
15:44 43.13 43.14 43.12 43.14 12.1K
15:45 43.14 43.14 43.14 43.14 2.5K
15:46 43.10 43.11 43.05 43.06 11.3K
15:47 43.06 43.09 43.03 43.09 16.8K
15:48 43.09 43.14 43.09 43.10 7.4K
15:49 43.10 43.10 43.08 43.08 12.5K
15:50 43.05 43.06 43.03 43.03 11.8K
15:51 43.03 43.09 43.03 43.09 17.6K
15:52 43.05 43.10 43.05 43.10 20.4K
15:53 43.08 43.11 43.07 43.11 16.1K
15:54 43.11 43.12 43.08 43.08 19.0K
15:55 43.05 43.12 43.05 43.10 18.2K
15:56 43.06 43.06 43.00 43.01 28.9K
15:57 42.99 42.99 42.92 42.92 27.8K
15:58 42.95 42.95 42.90 42.91 34.7K
15:59 42.91 42.95 42.91 42.94 59.9K
16:00 42.94 43.18 42.94 43.00 593.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible