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 86.24 86.76 85.95 86.71 18.7K
09:32 86.76 87.14 86.76 87.14 4.0K
09:33 87.14 87.15 87.14 87.15 0.8K
09:34 87.15 87.21 87.14 87.20 5.4K
09:35 87.20 87.21 87.20 87.21 1.4K
09:36 87.15 87.15 86.96 86.96 2.3K
09:37 86.96 87.12 86.96 87.12 0.4K
09:38 87.01 87.07 86.81 86.81 1.8K
09:39 86.63 86.97 86.63 86.97 0.6K
09:40 87.00 87.01 86.97 86.97 5.9K
09:41 87.14 87.17 86.95 87.17 5.6K
09:42 87.00 87.00 86.85 86.85 5.0K
09:43 86.67 86.67 86.67 86.67 0.5K
09:44 86.80 86.80 86.80 86.80 1.8K
09:45 86.80 87.07 86.80 87.04 3.0K
09:46 86.97 87.14 86.97 87.14 2.5K
09:47 87.14 87.32 87.14 87.32 0.8K
09:48 87.32 87.49 87.32 87.47 2.7K
09:49 87.46 87.46 87.40 87.40 2.1K
09:50 87.40 87.40 87.28 87.28 2.0K
09:51 87.32 87.32 87.12 87.12 1.4K
09:52 87.12 87.24 87.12 87.24 0.3K
09:53 87.24 87.32 87.24 87.31 1.1K
09:54 87.22 87.22 87.20 87.20 5.2K
09:55 87.27 87.27 87.09 87.12 3.5K
09:56 86.94 86.94 86.94 86.94 1.3K
09:57 86.94 87.10 86.94 87.03 4.2K
09:58 86.95 87.00 86.92 86.92 2.3K
09:59 86.92 86.92 86.73 86.73 1.9K
10:00 86.73 86.73 86.67 86.73 1.9K
10:01 86.73 86.87 86.73 86.87 1.9K
10:02 86.87 87.15 86.87 87.08 2.1K
10:03 87.08 87.08 86.91 86.98 6.0K
10:04 86.98 86.98 86.97 86.97 0.2K
10:05 86.97 86.97 86.69 86.69 2.2K
10:06 86.69 86.71 86.69 86.69 16.1K
10:07 86.68 86.84 86.68 86.81 10.7K
10:08 86.87 86.87 86.63 86.63 5.6K
10:09 86.63 86.64 86.63 86.64 1.0K
10:10 86.69 86.71 86.60 86.60 8.1K
10:11 86.63 86.63 86.37 86.37 4.5K
10:12 86.62 86.71 86.62 86.65 4.0K
10:13 86.64 86.64 86.64 86.64 0.6K
10:14 86.59 86.59 86.59 86.59 0.6K
10:15 86.58 86.62 86.58 86.62 2.3K
10:16 86.65 86.68 86.50 86.50 5.2K
10:17 86.50 86.56 86.50 86.56 1.5K
10:18 86.52 86.54 86.46 86.54 2.2K
10:19 86.48 86.58 86.48 86.53 6.3K
10:20 86.63 86.63 86.59 86.60 8.5K
10:21 86.60 86.60 86.35 86.35 7.4K
10:22 86.35 86.74 86.35 86.74 7.9K
10:23 86.76 86.84 86.68 86.84 3.1K
10:24 86.84 86.94 86.84 86.92 3.2K
10:25 86.77 87.10 86.77 87.10 4.0K
10:26 87.06 87.19 87.06 87.14 3.0K
10:27 87.14 87.24 87.14 87.24 1.8K
10:28 87.24 87.28 87.24 87.28 1.2K
10:29 87.28 87.28 87.20 87.21 22.5K
10:30 87.21 87.28 87.13 87.18 2.5K
10:31 87.17 87.17 86.92 86.92 29.5K
10:32 87.02 87.17 87.02 87.09 2.5K
10:33 87.17 87.30 87.16 87.30 24.6K
10:34 87.28 87.28 87.19 87.19 13.2K
10:35 87.17 87.18 87.08 87.18 0.8K
10:36 87.19 87.26 87.17 87.18 2.1K
10:37 87.18 87.18 87.00 87.00 3.8K
10:38 86.94 87.02 86.86 87.02 1.3K
10:39 87.02 87.03 86.89 86.89 1.0K
10:40 86.97 87.01 86.96 86.96 1.3K
10:41 86.96 86.96 86.86 86.86 1.5K
10:42 86.86 86.94 86.86 86.92 2.9K
10:43 86.92 86.98 86.92 86.98 0.8K
10:44 86.98 86.98 86.89 86.91 0.9K
10:45 86.91 86.99 86.91 86.97 1.4K
10:46 86.97 86.99 86.97 86.99 3.4K
10:47 86.99 86.99 86.98 86.98 0.2K
10:48 86.98 86.98 86.97 86.97 0.7K
10:49 87.16 87.41 87.16 87.32 13.8K
10:50 87.39 87.45 87.39 87.45 2.4K
10:51 87.45 87.49 87.32 87.32 6.9K
10:52 87.32 87.35 87.25 87.25 1.1K
10:53 87.25 87.25 87.15 87.15 2.8K
10:54 87.15 87.26 87.15 87.26 1.2K
10:55 87.26 87.26 87.14 87.14 2.8K
10:56 87.14 87.14 87.13 87.13 1.7K
10:57 87.13 87.13 87.05 87.05 1.4K
10:58 87.05 87.05 87.05 87.05 0.1K
10:59 87.05 87.05 87.05 87.05 1.7K
11:00 87.06 87.06 87.04 87.05 2.3K
11:01 87.05 87.05 87.00 87.03 1.8K
11:02 87.16 87.30 87.16 87.30 4.6K
11:03 87.30 87.42 87.30 87.42 1.2K
11:04 87.49 87.49 87.42 87.42 3.0K
11:05 87.42 87.49 87.38 87.40 1.2K
11:06 87.40 87.53 87.40 87.53 0.3K
11:07 87.53 87.53 87.40 87.45 2.3K
11:08 87.41 87.41 87.41 87.41 0.8K
11:09 87.41 87.41 87.32 87.32 1.6K
11:10 87.32 87.41 87.32 87.38 0.9K
11:11 87.38 87.42 87.38 87.38 0.4K
11:12 87.37 87.37 87.27 87.27 1.8K
11:13 87.20 87.20 87.20 87.20 0.9K
11:14 87.27 87.27 87.19 87.19 1.0K
11:15 87.20 87.20 87.20 87.20 0.3K
11:16 87.20 87.27 87.20 87.27 0.9K
11:17 87.27 87.27 87.26 87.26 0.7K
11:18 87.26 87.29 87.26 87.29 1.5K
11:19 87.29 87.44 87.29 87.44 3.0K
11:20 87.46 87.50 87.43 87.50 1.7K
11:21 87.55 87.55 87.54 87.54 0.6K
11:22 87.43 87.45 87.43 87.45 1.2K
11:23 87.44 87.44 87.42 87.42 1.8K
11:24 87.42 87.46 87.42 87.46 1.0K
11:25 87.54 87.56 87.38 87.38 7.8K
11:26 87.38 87.38 87.38 87.38 0.3K
11:27 87.38 87.38 87.34 87.34 1.3K
11:28 87.23 87.25 87.22 87.25 1.4K
11:29 87.25 87.25 87.14 87.25 1.9K
11:30 87.25 87.25 87.19 87.19 0.3K
11:31 87.19 87.19 87.07 87.12 1.6K
11:32 87.13 87.14 87.13 87.14 2.2K
11:33 87.14 87.16 87.11 87.11 1.2K
11:34 87.11 87.11 87.11 87.11 0.3K
11:35 87.11 87.11 87.11 87.11 0.1K
11:36 87.16 87.22 87.16 87.16 2.2K
11:37 87.16 87.16 87.16 87.16 0.4K
11:38 87.16 87.16 87.07 87.07 1.3K
11:39 87.07 87.21 87.07 87.21 1.6K
11:40 87.21 87.29 87.21 87.29 3.1K
11:41 87.40 87.40 87.39 87.39 1.0K
11:42 87.43 87.50 87.34 87.50 2.0K
11:43 87.50 87.50 87.37 87.37 3.0K
11:44 87.37 87.38 87.37 87.38 0.3K
11:45 87.38 87.41 87.33 87.41 1.2K
11:46 87.38 87.42 87.37 87.42 0.4K
11:47 87.42 87.42 87.31 87.31 2.6K
11:48 87.36 87.38 87.36 87.38 1.9K
11:49 87.38 87.44 87.38 87.44 0.5K
11:50 87.41 87.41 87.41 87.41 0.9K
11:51 87.51 87.51 87.51 87.51 1.7K
11:52 87.50 87.51 87.46 87.46 0.7K
11:53 87.46 87.51 87.46 87.51 0.6K
11:54 87.51 87.53 87.47 87.47 0.6K
11:55 87.50 87.58 87.50 87.56 2.1K
11:56 87.56 87.61 87.55 87.61 3.3K
11:57 87.62 87.67 87.62 87.65 3.6K
11:58 87.61 87.69 87.61 87.66 5.7K
11:59 87.63 87.63 87.60 87.63 4.5K
12:00 87.63 87.64 87.63 87.64 1.3K
12:01 87.64 87.64 87.64 87.64 0.1K
12:02 87.64 87.68 87.64 87.68 4.4K
12:03 87.68 87.71 87.67 87.71 2.3K
12:04 87.66 87.66 87.65 87.65 3.6K
12:05 87.71 87.74 87.71 87.74 1.5K
12:06 87.66 87.71 87.66 87.71 1.8K
12:07 87.71 87.71 87.70 87.70 2.0K
12:08 87.69 87.69 87.67 87.67 0.8K
12:09 87.67 87.67 87.67 87.67 1.5K
12:10 87.67 87.67 87.67 87.67 0.3K
12:11 87.67 87.67 87.67 87.67 1.0K
12:12 87.67 87.68 87.67 87.68 0.7K
12:13 87.68 87.68 87.64 87.64 3.7K
12:14 87.64 87.68 87.62 87.62 0.7K
12:15 87.64 87.65 87.59 87.65 2.5K
12:16 87.61 87.61 87.61 87.61 0.1K
12:17 87.61 87.61 87.61 87.61 0.6K
12:18 87.64 87.72 87.64 87.72 2.8K
12:19 87.69 87.74 87.69 87.74 0.7K
12:20 87.67 87.67 87.65 87.65 3.6K
12:21 87.65 87.65 87.57 87.57 2.2K
12:22 87.54 87.54 87.54 87.54 2.5K
12:23 87.54 87.54 87.54 87.54 0.5K
12:24 87.54 87.58 87.54 87.58 0.4K
12:25 87.58 87.58 87.52 87.52 0.2K
12:26 87.52 87.65 87.52 87.57 3.8K
12:27 87.57 87.77 87.57 87.77 5.2K
12:28 87.77 87.89 87.77 87.88 2.4K
12:29 87.88 87.88 87.75 87.75 2.3K
12:30 87.75 87.82 87.75 87.82 0.6K
12:31 87.82 87.82 87.82 87.82 0.1K
12:32 87.82 87.87 87.78 87.78 0.6K
12:33 87.78 87.78 87.78 87.78 0.1K
12:34 87.78 87.80 87.78 87.80 0.6K
12:35 87.80 87.80 87.73 87.77 3.3K
12:36 87.77 87.77 87.77 87.77 0.2K
12:37 87.82 87.82 87.77 87.77 1.5K
12:38 87.77 87.80 87.77 87.80 0.8K
12:39 87.80 87.84 87.79 87.84 2.3K
12:40 87.84 87.87 87.84 87.87 0.9K
12:41 87.87 87.87 87.87 87.87 0.3K
12:42 87.87 87.94 87.82 87.82 17.7K
12:43 87.77 87.77 87.69 87.69 1.2K
12:44 87.67 87.67 87.67 87.67 0.8K
12:45 87.67 87.67 87.56 87.60 1.3K
12:46 87.60 87.60 87.53 87.53 0.7K
12:47 87.54 87.63 87.54 87.63 1.2K
12:48 87.63 87.63 87.63 87.63 0.4K
12:49 87.67 87.67 87.67 87.67 0.2K
12:50 87.67 87.67 87.67 87.67 0.5K
12:51 87.67 87.73 87.67 87.73 5.4K
12:52 87.79 87.83 87.79 87.83 2.5K
12:53 87.83 87.83 87.76 87.76 0.9K
12:54 87.76 87.85 87.76 87.80 1.0K
12:55 87.80 87.80 87.73 87.73 1.7K
12:56 87.73 87.77 87.73 87.77 1.3K
12:57 87.77 87.77 87.68 87.68 1.2K
12:58 87.68 87.76 87.68 87.76 0.9K
12:59 87.71 87.71 87.66 87.66 1.2K
13:00 87.66 87.66 87.65 87.65 0.4K
13:01 87.65 87.65 87.61 87.61 1.4K
13:02 87.61 87.68 87.61 87.68 1.4K
13:03 87.64 87.64 87.64 87.64 1.1K
13:04 87.64 87.66 87.64 87.66 0.6K
13:05 87.66 87.66 87.63 87.63 1.2K
13:06 87.63 87.63 87.63 87.63 0.9K
13:07 87.56 87.58 87.55 87.58 2.1K
13:08 87.58 87.58 87.43 87.44 2.0K
13:09 87.44 87.44 87.44 87.44 0.2K
13:10 87.44 87.44 87.41 87.41 1.5K
13:11 87.43 87.43 87.41 87.41 0.8K
13:12 87.45 87.45 87.45 87.45 1.2K
13:13 87.45 87.53 87.45 87.52 2.5K
13:14 87.53 87.60 87.53 87.60 2.4K
13:15 87.57 87.61 87.56 87.61 1.2K
13:16 87.61 87.61 87.61 87.61 0.1K
13:17 87.61 87.61 87.61 87.61 0.7K
13:18 87.61 87.61 87.61 87.61 1.6K
13:19 87.61 87.62 87.59 87.59 1.9K
13:20 87.57 87.58 87.56 87.56 0.9K
13:21 87.56 87.56 87.56 87.56 1.6K
13:22 87.56 87.56 87.56 87.56 1.6K
13:23 87.56 87.67 87.56 87.67 0.5K
13:24 87.67 87.67 87.65 87.66 0.9K
13:25 87.66 87.81 87.66 87.81 1.3K
13:26 87.81 87.81 87.72 87.72 2.3K
13:27 87.79 87.79 87.79 87.79 0.8K
13:28 87.79 87.82 87.79 87.82 2.0K
13:29 87.82 87.82 87.81 87.81 1.1K
13:30 87.83 87.83 87.75 87.75 4.3K
13:31 87.75 87.76 87.75 87.76 1.0K
13:32 87.76 87.76 87.76 87.76 0.3K
13:33 87.76 87.76 87.70 87.70 1.5K
13:34 87.70 87.77 87.70 87.77 1.1K
13:35 87.77 87.77 87.76 87.76 1.0K
13:36 87.76 87.76 87.76 87.76 0.6K
13:37 87.76 87.76 87.74 87.74 3.6K
13:38 87.74 87.74 87.74 87.74 0.1K
13:39 87.74 87.74 87.61 87.61 1.6K
13:40 87.61 87.63 87.57 87.57 1.1K
13:41 87.57 87.57 87.46 87.53 0.8K
13:42 87.50 87.50 87.50 87.50 0.6K
13:43 87.44 87.44 87.39 87.39 0.9K
13:44 87.39 87.47 87.39 87.47 1.9K
13:45 87.46 87.46 87.45 87.45 2.3K
13:46 87.41 87.41 87.35 87.37 6.3K
13:47 87.37 87.37 87.30 87.30 2.9K
13:48 87.30 87.33 87.30 87.33 0.2K
13:49 87.33 87.40 87.33 87.40 2.0K
13:50 87.40 87.47 87.40 87.47 2.2K
13:51 87.47 87.47 87.47 87.47 0.5K
13:52 87.46 87.46 87.46 87.46 0.8K
13:53 87.46 87.52 87.46 87.52 1.1K
13:54 87.52 87.52 87.50 87.50 0.3K
13:55 87.54 87.57 87.52 87.52 3.4K
13:56 87.48 87.48 87.48 87.48 0.3K
13:57 87.49 87.49 87.42 87.42 3.1K
13:58 87.40 87.40 87.33 87.33 2.1K
13:59 87.33 87.33 87.33 87.33 1.0K
14:00 87.33 87.37 87.33 87.37 1.7K
14:01 87.37 87.39 87.37 87.39 0.5K
14:02 87.34 87.44 87.34 87.42 1.3K
14:03 87.43 87.43 87.43 87.43 0.3K
14:04 87.48 87.48 87.48 87.48 0.9K
14:05 87.48 87.51 87.48 87.51 0.6K
14:06 87.51 87.51 87.51 87.51 0.1K
14:07 87.47 87.51 87.45 87.46 4.3K
14:08 87.47 87.47 87.41 87.41 1.3K
14:09 87.41 87.43 87.41 87.43 0.9K
14:10 87.42 87.42 87.42 87.42 1.2K
14:11 87.42 87.42 87.37 87.39 0.8K
14:12 87.39 87.39 87.39 87.39 0.1K
14:13 87.39 87.41 87.39 87.41 1.1K
14:14 87.41 87.43 87.38 87.43 3.9K
14:15 87.45 87.45 87.30 87.30 2.7K
14:16 87.30 87.31 87.30 87.31 1.2K
14:17 87.31 87.33 87.28 87.28 0.8K
14:18 87.30 87.37 87.30 87.37 3.3K
14:19 87.37 87.38 87.36 87.36 1.2K
14:20 87.32 87.34 87.31 87.34 1.4K
14:21 87.34 87.39 87.34 87.39 1.8K
14:22 87.39 87.39 87.30 87.30 2.9K
14:23 87.30 87.33 87.30 87.33 0.2K
14:24 87.33 87.33 87.32 87.32 0.7K
14:25 87.36 87.36 87.33 87.33 3.8K
14:26 87.35 87.47 87.35 87.44 5.1K
14:27 87.44 87.46 87.43 87.46 2.6K
14:28 87.47 87.47 87.47 87.47 1.2K
14:29 87.43 87.43 87.43 87.43 1.9K
14:30 87.43 87.43 87.38 87.38 1.2K
14:31 87.43 87.53 87.43 87.53 2.0K
14:32 87.53 87.53 87.53 87.53 0.2K
14:33 87.53 87.53 87.48 87.48 1.9K
14:34 87.48 87.53 87.48 87.53 0.5K
14:35 87.54 87.54 87.54 87.54 1.2K
14:36 87.54 87.57 87.54 87.57 2.9K
14:37 87.57 87.58 87.57 87.58 0.9K
14:38 87.58 87.58 87.55 87.55 1.4K
14:39 87.54 87.54 87.52 87.54 2.1K
14:40 87.54 87.54 87.51 87.51 0.9K
14:41 87.51 87.59 87.51 87.57 2.4K
14:42 87.57 87.62 87.54 87.58 4.8K
14:43 87.60 87.65 87.60 87.65 1.5K
14:44 87.64 87.66 87.64 87.66 0.8K
14:45 87.72 87.72 87.69 87.70 3.3K
14:46 87.75 87.75 87.75 87.75 0.6K
14:47 87.72 87.72 87.70 87.70 1.8K
14:48 87.70 87.70 87.70 87.70 0.6K
14:49 87.70 87.75 87.70 87.72 1.7K
14:50 87.66 87.66 87.66 87.66 3.5K
14:51 87.66 87.66 87.66 87.66 0.6K
14:52 87.66 87.69 87.66 87.69 0.7K
14:53 87.68 87.68 87.67 87.67 2.8K
14:54 87.67 87.67 87.59 87.59 1.7K
14:55 87.58 87.61 87.58 87.61 0.9K
14:56 87.57 87.57 87.42 87.42 11.8K
14:57 87.42 87.42 87.29 87.33 2.5K
14:58 87.33 87.37 87.33 87.37 3.8K
14:59 87.37 87.41 87.34 87.34 2.6K
15:00 87.38 87.39 87.38 87.39 1.0K
15:01 87.39 87.39 87.39 87.39 1.4K
15:02 87.39 87.39 87.37 87.37 1.6K
15:03 87.35 87.35 87.35 87.35 1.8K
15:04 87.35 87.35 87.33 87.33 0.6K
15:05 87.36 87.36 87.36 87.36 2.2K
15:06 87.36 87.49 87.36 87.48 4.5K
15:07 87.48 87.48 87.45 87.45 2.2K
15:08 87.46 87.46 87.45 87.45 1.2K
15:09 87.45 87.45 87.45 87.45 1.3K
15:10 87.45 87.45 87.45 87.45 0.4K
15:11 87.45 87.54 87.45 87.54 1.4K
15:12 87.54 87.54 87.54 87.54 0.8K
15:13 87.54 87.57 87.54 87.57 0.4K
15:14 87.58 87.58 87.55 87.58 3.9K
15:15 87.58 87.58 87.44 87.44 6.7K
15:16 87.40 87.40 87.38 87.38 4.4K
15:17 87.42 87.47 87.41 87.47 3.2K
15:18 87.46 87.47 87.45 87.46 4.5K
15:19 87.45 87.45 87.45 87.45 0.4K
15:20 87.48 87.50 87.48 87.49 5.2K
15:21 87.49 87.60 87.49 87.60 2.1K
15:22 87.58 87.61 87.58 87.61 1.3K
15:23 87.61 87.65 87.61 87.65 0.7K
15:24 87.65 87.82 87.65 87.78 2.9K
15:25 87.79 87.79 87.75 87.75 3.4K
15:26 87.75 87.80 87.75 87.80 0.6K
15:27 87.80 87.82 87.80 87.82 2.4K
15:28 87.81 87.81 87.79 87.79 4.9K
15:29 87.79 87.86 87.79 87.86 3.8K
15:30 87.86 87.87 87.86 87.87 1.4K
15:31 87.85 87.87 87.82 87.82 4.5K
15:32 87.82 87.89 87.82 87.89 7.6K
15:33 87.93 88.00 87.93 88.00 4.8K
15:34 88.00 88.00 87.96 88.00 7.7K
15:35 88.02 88.04 88.02 88.04 4.0K
15:36 88.06 88.06 88.01 88.01 3.7K
15:37 88.01 88.01 87.99 87.99 5.0K
15:38 87.95 87.98 87.90 87.98 4.3K
15:39 88.03 88.03 87.96 87.97 4.4K
15:40 87.97 87.97 87.86 87.86 4.5K
15:41 87.91 87.95 87.91 87.95 2.2K
15:42 87.96 88.01 87.96 88.01 3.1K
15:43 87.98 88.02 87.98 87.98 11.7K
15:44 87.98 87.98 87.93 87.93 1.4K
15:45 87.91 87.96 87.91 87.96 2.2K
15:46 87.96 87.98 87.89 87.90 4.4K
15:47 87.90 87.90 87.88 87.88 2.9K
15:48 87.90 87.92 87.90 87.92 3.6K
15:49 87.92 88.00 87.92 87.98 4.0K
15:50 87.93 87.93 87.88 87.88 5.2K
15:51 87.94 88.02 87.92 87.92 13.0K
15:52 87.88 87.88 87.82 87.82 12.1K
15:53 87.81 87.85 87.81 87.84 10.7K
15:54 87.85 87.88 87.85 87.88 8.0K
15:55 87.90 87.97 87.90 87.97 16.6K
15:56 87.90 87.94 87.89 87.92 15.9K
15:57 87.94 87.94 87.88 87.88 19.3K
15:58 87.88 87.91 87.85 87.86 22.6K
15:59 87.87 87.92 87.87 87.91 33.0K
16:00 87.95 87.95 87.85 87.86 274.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible