Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
52.13
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 85.26 85.26 84.80 85.04 21.2K
09:32 85.27 85.27 85.04 85.04 1.2K
09:33 85.04 85.04 85.04 85.04 0.1K
09:34 84.97 85.38 84.97 85.38 1.6K
09:35 85.38 85.38 85.20 85.20 5.2K
09:36 85.20 85.40 85.20 85.22 0.9K
09:37 85.22 85.22 85.22 85.22 0.2K
09:38 85.22 85.67 85.22 85.65 2.6K
09:39 85.35 85.35 85.33 85.33 3.4K
09:40 85.33 85.33 85.33 85.33 1.2K
09:41 85.33 85.47 85.33 85.36 2.1K
09:42 85.31 85.60 85.31 85.38 2.2K
09:43 85.34 85.41 85.27 85.27 4.1K
09:44 85.27 85.32 85.27 85.28 1.5K
09:45 85.28 85.37 85.24 85.28 4.6K
09:46 85.28 85.33 85.26 85.26 5.1K
09:47 85.50 85.50 85.50 85.50 4.2K
09:48 85.50 85.66 85.50 85.66 2.2K
09:49 85.66 85.71 85.58 85.60 4.0K
09:50 85.48 85.52 85.48 85.52 1.0K
09:51 85.46 85.50 85.46 85.50 2.9K
09:52 85.51 85.51 85.32 85.36 7.7K
09:53 85.11 85.17 85.10 85.17 8.5K
09:54 85.17 85.18 85.14 85.18 2.6K
09:55 85.18 85.20 85.13 85.15 7.6K
09:56 85.13 85.13 85.10 85.11 15.4K
09:57 85.11 85.11 85.11 85.11 2.4K
09:58 85.11 85.19 85.11 85.11 3.4K
09:59 85.00 85.03 84.98 85.03 18.1K
10:00 85.03 85.09 84.88 84.88 2.1K
10:01 84.88 84.93 84.88 84.93 1.7K
10:02 84.93 85.03 84.86 84.86 9.8K
10:03 84.86 84.98 84.86 84.98 1.9K
10:04 85.03 85.10 85.03 85.10 4.1K
10:05 85.10 85.28 85.10 85.28 4.4K
10:06 85.28 85.28 85.16 85.16 3.2K
10:07 85.16 85.18 85.15 85.15 5.0K
10:08 85.15 85.23 85.15 85.23 1.1K
10:09 85.22 85.41 85.22 85.41 4.0K
10:10 85.41 85.41 85.31 85.38 3.7K
10:11 85.37 85.38 85.29 85.38 9.9K
10:12 85.36 85.36 85.15 85.15 3.3K
10:13 85.17 85.18 85.16 85.18 3.0K
10:14 85.18 85.26 85.18 85.26 1.5K
10:15 85.26 85.26 85.20 85.20 1.2K
10:16 85.28 85.42 85.28 85.36 3.1K
10:17 85.56 85.60 85.48 85.48 7.9K
10:18 85.48 85.50 85.48 85.50 0.9K
10:19 85.55 85.55 85.44 85.44 2.3K
10:20 85.44 85.47 85.43 85.47 2.3K
10:21 85.40 85.44 85.31 85.44 1.1K
10:22 85.44 85.44 85.32 85.32 3.3K
10:23 85.39 85.45 85.30 85.45 1.3K
10:24 85.45 85.45 85.40 85.40 1.4K
10:25 85.39 85.39 85.32 85.32 2.2K
10:26 85.32 85.39 85.32 85.38 1.3K
10:27 85.38 85.42 85.38 85.42 1.0K
10:28 85.37 85.37 85.31 85.36 3.4K
10:29 85.45 85.45 85.45 85.45 2.7K
10:30 85.36 85.54 85.36 85.54 3.9K
10:31 85.54 85.65 85.54 85.57 2.2K
10:32 85.57 85.57 85.57 85.57 0.3K
10:33 85.56 85.56 85.56 85.56 0.7K
10:34 85.61 85.61 85.56 85.56 1.0K
10:35 85.56 85.62 85.56 85.56 1.2K
10:36 85.56 85.56 85.47 85.54 4.0K
10:37 85.54 85.63 85.54 85.63 2.6K
10:38 85.60 85.64 85.60 85.64 2.6K
10:39 85.56 85.56 85.51 85.51 2.4K
10:40 85.54 85.54 85.45 85.46 2.7K
10:41 85.46 85.46 85.36 85.36 2.1K
10:42 85.40 85.44 85.40 85.43 4.8K
10:43 85.39 85.44 85.39 85.44 2.9K
10:44 85.44 85.49 85.44 85.49 1.8K
10:45 85.49 85.49 85.33 85.33 2.7K
10:46 85.38 85.38 85.33 85.33 0.8K
10:47 85.38 85.38 85.30 85.33 5.0K
10:48 85.33 85.33 85.24 85.24 2.7K
10:49 85.24 85.31 85.24 85.31 1.0K
10:50 85.31 85.31 85.26 85.31 1.1K
10:51 85.31 85.31 85.22 85.22 1.5K
10:52 85.24 85.24 85.21 85.24 1.0K
10:53 85.24 85.24 85.21 85.21 0.6K
10:54 85.21 85.21 85.04 85.06 3.8K
10:55 85.10 85.10 85.10 85.10 1.8K
10:56 85.10 85.10 85.06 85.06 0.8K
10:57 85.14 85.14 85.10 85.13 13.3K
10:58 85.13 85.21 85.13 85.19 3.6K
10:59 85.19 85.31 85.19 85.30 3.4K
11:00 85.30 85.34 85.24 85.34 3.1K
11:01 85.37 85.42 85.37 85.42 0.8K
11:02 85.42 85.42 85.39 85.40 2.2K
11:03 85.40 85.45 85.40 85.45 0.6K
11:04 85.45 85.45 85.34 85.34 8.1K
11:05 85.34 85.37 85.34 85.37 0.2K
11:06 85.42 85.42 85.42 85.42 1.2K
11:07 85.25 85.25 85.21 85.21 5.6K
11:08 85.21 85.30 85.21 85.30 1.9K
11:09 85.30 85.30 85.18 85.18 13.5K
11:10 85.18 85.18 85.14 85.14 1.2K
11:11 85.14 85.18 85.14 85.18 4.2K
11:12 85.18 85.22 85.18 85.19 1.7K
11:13 85.19 85.20 85.19 85.20 1.3K
11:14 85.20 85.20 85.20 85.20 0.4K
11:15 85.20 85.20 85.19 85.19 0.6K
11:16 85.19 85.35 85.19 85.33 13.1K
11:17 85.32 85.38 85.32 85.38 0.8K
11:18 85.46 85.50 85.41 85.43 4.2K
11:19 85.43 85.50 85.43 85.50 1.2K
11:20 85.48 85.48 85.48 85.48 2.7K
11:21 85.48 85.48 85.45 85.47 2.2K
11:22 85.48 85.48 85.45 85.45 1.0K
11:23 85.45 85.45 85.44 85.44 1.1K
11:24 85.43 85.43 85.43 85.43 0.8K
11:25 85.38 85.38 85.32 85.32 8.8K
11:26 85.32 85.32 85.21 85.22 2.7K
11:27 85.22 85.26 85.22 85.26 0.5K
11:28 85.23 85.23 85.19 85.19 2.3K
11:29 85.19 85.21 85.19 85.19 3.5K
11:30 85.18 85.18 85.17 85.17 1.3K
11:31 85.18 85.20 85.18 85.20 2.5K
11:32 85.20 85.20 85.20 85.20 2.5K
11:33 85.19 85.22 85.19 85.22 5.2K
11:34 85.27 85.33 85.27 85.32 2.8K
11:35 85.32 85.43 85.32 85.43 1.5K
11:36 85.43 85.43 85.43 85.43 0.3K
11:37 85.39 85.39 85.39 85.39 1.5K
11:38 85.39 85.39 85.37 85.37 0.6K
11:39 85.35 85.35 85.31 85.31 3.8K
11:40 85.37 85.44 85.37 85.44 9.8K
11:41 85.44 85.44 85.44 85.44 1.0K
11:42 85.44 85.44 85.43 85.43 0.4K
11:43 85.43 85.43 85.43 85.43 2.8K
11:44 85.33 85.36 85.33 85.34 0.8K
11:45 85.41 85.41 85.41 85.41 1.2K
11:46 85.41 85.41 85.34 85.34 1.2K
11:47 85.31 85.31 85.30 85.30 1.6K
11:48 85.30 85.30 85.30 85.30 0.2K
11:49 85.30 85.30 85.25 85.25 1.8K
11:50 85.29 85.29 85.29 85.29 2.3K
11:51 85.29 85.29 85.19 85.19 1.3K
11:52 85.19 85.19 85.19 85.19 0.6K
11:53 85.19 85.19 85.19 85.19 0.5K
11:54 85.14 85.17 85.14 85.15 4.2K
11:55 85.15 85.15 85.15 85.15 0.4K
11:56 85.17 85.17 85.14 85.14 1.2K
11:57 85.17 85.17 85.16 85.16 1.3K
11:58 85.16 85.16 85.11 85.13 2.7K
11:59 85.13 85.13 85.13 85.13 0.9K
12:00 85.14 85.18 85.14 85.18 1.2K
12:01 85.18 85.27 85.18 85.27 1.9K
12:02 85.27 85.27 85.23 85.23 1.0K
12:03 85.20 85.20 85.20 85.20 0.5K
12:04 85.20 85.20 85.20 85.20 0.4K
12:05 85.20 85.23 85.20 85.23 1.0K
12:06 85.23 85.23 85.20 85.20 0.5K
12:07 85.20 85.28 85.20 85.28 2.3K
12:08 85.28 85.28 85.25 85.25 1.0K
12:09 85.29 85.30 85.29 85.30 1.7K
12:10 85.30 85.32 85.30 85.32 0.4K
12:11 85.32 85.35 85.32 85.35 1.3K
12:12 85.35 85.36 85.35 85.36 0.4K
12:13 85.36 85.45 85.36 85.43 3.5K
12:14 85.43 85.45 85.43 85.45 0.4K
12:15 85.44 85.48 85.44 85.48 1.3K
12:16 85.47 85.48 85.47 85.48 0.3K
12:17 85.45 85.45 85.45 85.45 1.8K
12:18 85.36 85.36 85.20 85.20 4.8K
12:19 85.20 85.22 85.20 85.22 1.7K
12:20 85.18 85.18 85.18 85.18 1.9K
12:21 85.22 85.22 85.18 85.18 1.2K
12:22 85.22 85.22 85.22 85.22 1.1K
12:23 85.24 85.24 85.23 85.23 0.4K
12:24 85.23 85.23 85.23 85.23 1.5K
12:25 85.23 85.25 85.23 85.25 3.9K
12:26 85.25 85.26 85.25 85.26 2.1K
12:27 85.24 85.27 85.24 85.27 1.5K
12:28 85.27 85.28 85.27 85.28 0.5K
12:29 85.28 85.28 85.28 85.28 0.5K
12:30 85.22 85.22 85.07 85.07 3.3K
12:31 85.07 85.07 85.02 85.05 2.1K
12:32 84.87 84.87 84.79 84.79 3.3K
12:33 84.79 84.79 84.79 84.79 0.0K
12:34 84.79 84.79 84.68 84.68 1.7K
12:35 84.68 84.68 84.68 84.68 0.2K
12:36 84.68 84.74 84.68 84.74 0.6K
12:37 84.74 84.74 84.74 84.74 0.7K
12:38 84.74 84.74 84.74 84.74 0.2K
12:39 84.74 84.76 84.74 84.76 0.4K
12:40 84.76 84.76 84.73 84.73 0.8K
12:41 84.73 84.75 84.69 84.75 1.2K
12:42 84.75 84.78 84.75 84.78 1.7K
12:43 84.82 84.82 84.80 84.80 0.7K
12:44 84.78 84.79 84.76 84.79 1.5K
12:45 84.73 84.73 84.68 84.68 1.6K
12:46 84.68 84.68 84.59 84.59 1.2K
12:47 84.59 84.59 84.56 84.56 2.3K
12:48 84.56 84.59 84.56 84.59 1.1K
12:49 84.59 84.59 84.48 84.54 1.2K
12:50 84.54 84.54 84.54 84.54 0.6K
12:51 84.54 84.56 84.54 84.56 1.1K
12:52 84.60 84.65 84.60 84.65 1.9K
12:53 84.64 84.64 84.64 84.64 0.2K
12:54 84.65 84.66 84.65 84.66 0.6K
12:55 84.66 84.66 84.64 84.64 0.7K
12:56 84.64 84.64 84.64 84.64 0.5K
12:57 84.74 84.74 84.74 84.74 0.7K
12:58 84.74 84.84 84.74 84.84 1.2K
12:59 84.84 84.84 84.81 84.81 1.5K
13:00 84.81 84.81 84.79 84.79 1.0K
13:01 84.76 84.76 84.75 84.75 1.3K
13:02 84.74 84.75 84.69 84.75 2.5K
13:03 84.75 84.77 84.75 84.77 1.5K
13:04 84.77 84.77 84.77 84.77 0.2K
13:05 84.89 84.89 84.83 84.89 0.9K
13:06 84.89 84.91 84.80 84.80 2.3K
13:07 84.80 84.83 84.80 84.82 0.7K
13:08 84.81 84.81 84.81 84.81 0.7K
13:09 84.81 84.81 84.81 84.81 0.9K
13:10 84.81 84.81 84.81 84.81 1.4K
13:11 84.77 84.78 84.77 84.78 1.5K
13:12 84.76 84.76 84.71 84.71 1.9K
13:13 84.71 84.71 84.64 84.65 1.4K
13:14 84.65 84.65 84.55 84.55 1.7K
13:15 84.53 84.55 84.53 84.55 0.4K
13:16 84.55 84.55 84.55 84.55 0.3K
13:17 84.55 84.56 84.55 84.56 0.2K
13:18 84.56 84.56 84.56 84.56 0.5K
13:19 84.56 84.56 84.56 84.56 1.6K
13:20 84.56 84.56 84.50 84.50 0.8K
13:21 84.50 84.50 84.50 84.50 0.2K
13:22 84.50 84.52 84.50 84.52 0.5K
13:23 84.52 84.52 84.47 84.49 1.6K
13:24 84.49 84.49 84.43 84.43 0.2K
13:25 84.42 84.42 84.42 84.42 1.5K
13:26 84.35 84.36 84.35 84.36 1.8K
13:27 84.36 84.36 84.30 84.30 1.1K
13:28 84.30 84.33 84.30 84.33 2.3K
13:29 84.33 84.36 84.33 84.36 1.0K
13:30 84.36 84.41 84.36 84.41 1.7K
13:31 84.44 84.44 84.44 84.44 1.9K
13:32 84.46 84.49 84.46 84.49 0.7K
13:33 84.51 84.51 84.44 84.46 2.2K
13:34 84.46 84.46 84.44 84.44 0.4K
13:35 84.42 84.42 84.42 84.42 0.7K
13:36 84.42 84.42 84.41 84.41 6.2K
13:37 84.41 84.41 84.41 84.41 1.0K
13:38 84.41 84.48 84.41 84.48 0.3K
13:39 84.45 84.45 84.43 84.43 2.1K
13:40 84.41 84.41 84.41 84.41 0.9K
13:41 84.41 84.41 84.28 84.28 1.4K
13:42 84.30 84.32 84.30 84.32 1.2K
13:43 84.32 84.32 84.21 84.23 2.7K
13:44 84.23 84.25 84.23 84.25 1.6K
13:45 84.25 84.25 84.13 84.13 1.2K
13:46 84.13 84.13 84.13 84.13 0.3K
13:47 84.16 84.19 84.16 84.19 1.4K
13:48 84.19 84.19 84.19 84.19 0.9K
13:49 84.19 84.25 84.19 84.24 2.1K
13:50 84.24 84.25 84.24 84.25 1.8K
13:51 84.25 84.27 84.25 84.27 1.1K
13:52 84.27 84.27 84.26 84.26 0.4K
13:53 84.26 84.26 84.26 84.26 0.4K
13:54 84.26 84.26 84.26 84.26 1.0K
13:55 84.26 84.26 84.16 84.16 1.7K
13:56 84.16 84.21 84.16 84.21 0.9K
13:57 84.21 84.21 84.16 84.20 4.1K
13:58 84.27 84.32 84.27 84.31 3.1K
13:59 84.31 84.37 84.31 84.37 1.6K
14:00 84.37 84.45 84.37 84.45 1.3K
14:01 84.54 84.54 84.45 84.45 7.6K
14:02 84.45 84.45 84.36 84.36 4.6K
14:03 84.31 84.35 84.31 84.35 1.3K
14:04 84.35 84.37 84.35 84.37 0.5K
14:05 84.37 84.41 84.37 84.41 0.6K
14:06 84.43 84.43 84.35 84.35 2.1K
14:07 84.34 84.34 84.32 84.34 3.1K
14:08 84.32 84.32 84.32 84.32 2.3K
14:09 84.22 84.31 84.22 84.31 1.8K
14:10 84.31 84.31 84.31 84.31 0.6K
14:11 84.31 84.31 84.31 84.31 0.5K
14:12 84.31 84.38 84.25 84.25 10.6K
14:13 84.25 84.25 84.24 84.24 1.3K
14:14 84.23 84.23 84.22 84.22 1.1K
14:15 84.22 84.23 84.22 84.23 1.0K
14:16 84.16 84.16 84.15 84.15 0.9K
14:17 84.15 84.15 84.15 84.15 0.2K
14:18 84.14 84.14 84.14 84.14 0.8K
14:19 84.14 84.14 84.14 84.14 0.2K
14:20 84.14 84.14 84.11 84.11 0.6K
14:21 84.11 84.11 84.11 84.11 0.2K
14:22 84.11 84.11 84.07 84.07 1.2K
14:23 84.05 84.05 84.03 84.03 3.0K
14:24 84.00 84.00 83.96 83.96 1.7K
14:25 83.96 83.99 83.96 83.99 1.7K
14:26 83.99 84.02 83.99 84.02 2.1K
14:27 84.02 84.06 84.02 84.06 1.4K
14:28 84.08 84.08 84.06 84.06 2.7K
14:29 84.07 84.07 84.07 84.07 1.0K
14:30 84.07 84.07 84.05 84.05 0.8K
14:31 84.05 84.07 84.03 84.07 2.1K
14:32 84.04 84.04 84.04 84.04 4.0K
14:33 84.04 84.04 84.04 84.04 0.6K
14:34 84.04 84.04 83.98 83.98 0.7K
14:35 83.98 83.98 83.94 83.94 2.3K
14:36 83.93 83.93 83.91 83.93 0.8K
14:37 83.93 83.93 83.93 83.93 0.6K
14:38 83.93 83.93 83.93 83.93 2.0K
14:39 84.02 84.02 84.02 84.02 2.5K
14:40 84.02 84.09 84.02 84.09 2.4K
14:41 84.15 84.18 84.15 84.18 2.3K
14:42 84.18 84.18 84.18 84.18 0.1K
14:43 84.19 84.20 84.19 84.20 2.7K
14:44 84.23 84.23 84.21 84.21 2.2K
14:45 84.31 84.33 84.31 84.33 2.4K
14:46 84.33 84.33 84.27 84.27 2.7K
14:47 84.27 84.31 84.27 84.31 1.3K
14:48 84.31 84.31 84.29 84.29 1.5K
14:49 84.29 84.29 84.29 84.29 0.4K
14:50 84.27 84.27 84.24 84.24 1.2K
14:51 84.24 84.29 84.24 84.29 4.8K
14:52 84.29 84.36 84.29 84.34 0.8K
14:53 84.34 84.45 84.34 84.45 1.8K
14:54 84.44 84.47 84.44 84.47 1.6K
14:55 84.47 84.49 84.47 84.47 1.9K
14:56 84.47 84.47 84.47 84.47 0.4K
14:57 84.50 84.53 84.48 84.53 2.7K
14:58 84.55 84.55 84.52 84.52 2.3K
14:59 84.52 84.52 84.52 84.52 1.4K
15:00 84.43 84.44 84.43 84.44 0.6K
15:01 84.44 84.44 84.34 84.34 2.9K
15:02 84.34 84.35 84.34 84.35 0.2K
15:03 84.35 84.35 84.33 84.33 0.6K
15:04 84.33 84.34 84.33 84.33 1.3K
15:05 84.33 84.34 84.32 84.32 0.6K
15:06 84.31 84.37 84.31 84.37 3.3K
15:07 84.41 84.45 84.41 84.45 3.2K
15:08 84.52 84.59 84.52 84.59 1.9K
15:09 84.58 84.62 84.58 84.62 1.5K
15:10 84.67 84.67 84.59 84.59 3.4K
15:11 84.60 84.60 84.47 84.49 5.0K
15:12 84.49 84.49 84.42 84.42 6.3K
15:13 84.42 84.51 84.42 84.50 1.2K
15:14 84.50 84.53 84.50 84.50 0.7K
15:15 84.50 84.50 84.46 84.46 4.6K
15:16 84.46 84.46 84.44 84.45 0.8K
15:17 84.43 84.66 84.43 84.64 13.3K
15:18 84.63 84.63 84.46 84.50 9.7K
15:19 84.53 84.53 84.51 84.53 2.3K
15:20 84.53 84.57 84.53 84.54 1.2K
15:21 84.53 84.53 84.50 84.50 2.3K
15:22 84.49 84.51 84.45 84.45 4.2K
15:23 84.45 84.45 84.40 84.42 2.4K
15:24 84.42 84.42 84.42 84.42 5.1K
15:25 84.46 84.46 84.39 84.39 8.2K
15:26 84.41 84.41 84.40 84.40 4.6K
15:27 84.40 84.40 84.30 84.33 11.1K
15:28 84.33 84.46 84.33 84.46 3.3K
15:29 84.46 84.48 84.34 84.34 11.2K
15:30 84.36 84.43 84.36 84.43 2.2K
15:31 84.43 84.45 84.43 84.44 2.4K
15:32 84.42 84.43 84.40 84.43 6.1K
15:33 84.43 84.44 84.38 84.38 7.0K
15:34 84.31 84.37 84.31 84.34 17.9K
15:35 84.34 84.36 84.34 84.35 2.9K
15:36 84.35 84.48 84.35 84.48 3.6K
15:37 84.46 84.59 84.46 84.58 6.8K
15:38 84.61 84.68 84.61 84.68 4.7K
15:39 84.65 84.65 84.60 84.63 3.7K
15:40 84.63 84.63 84.60 84.62 2.6K
15:41 84.62 84.62 84.56 84.57 4.4K
15:42 84.54 84.54 84.44 84.44 9.5K
15:43 84.39 84.44 84.39 84.39 21.3K
15:44 84.37 84.37 84.29 84.31 9.3K
15:45 84.31 84.35 84.31 84.35 6.2K
15:46 84.32 84.32 84.25 84.29 10.3K
15:47 84.30 84.30 84.20 84.20 5.4K
15:48 84.22 84.26 84.22 84.26 5.1K
15:49 84.25 84.32 84.25 84.31 5.8K
15:50 84.31 84.32 84.30 84.31 4.2K
15:51 84.29 84.32 84.24 84.31 11.1K
15:52 84.34 84.39 84.34 84.36 10.9K
15:53 84.33 84.40 84.28 84.40 15.9K
15:54 84.37 84.37 84.32 84.34 15.9K
15:55 84.33 84.38 84.32 84.38 8.4K
15:56 84.37 84.42 84.37 84.39 20.3K
15:57 84.41 84.50 84.39 84.50 25.4K
15:58 84.50 84.55 84.50 84.54 26.6K
15:59 84.53 84.54 84.53 84.53 21.4K
16:00 84.54 84.67 84.54 84.64 425.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible