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 90.82 91.35 90.53 90.83 24.4K
09:32 90.83 90.83 90.60 90.80 6.7K
09:33 90.80 91.14 90.80 91.14 4.0K
09:34 91.14 91.14 90.75 90.75 3.5K
09:35 90.80 91.17 90.80 91.17 7.9K
09:36 91.27 91.78 91.21 91.56 10.6K
09:37 91.61 91.69 91.61 91.69 1.9K
09:38 91.69 91.69 91.49 91.49 3.8K
09:39 91.49 91.49 91.25 91.25 0.8K
09:40 91.25 91.42 91.25 91.42 1.5K
09:41 91.52 91.52 91.20 91.20 3.1K
09:42 91.34 91.34 91.20 91.20 3.1K
09:43 91.20 91.20 91.05 91.20 2.0K
09:44 91.20 91.21 91.15 91.21 2.3K
09:45 91.26 91.42 91.26 91.42 1.3K
09:46 91.42 91.52 91.42 91.52 2.1K
09:47 91.22 91.58 91.22 91.42 2.7K
09:48 91.70 91.70 91.70 91.70 1.5K
09:49 91.70 91.70 91.70 91.70 0.2K
09:50 91.67 91.69 91.67 91.69 2.8K
09:51 91.74 91.74 91.66 91.66 6.5K
09:52 91.35 91.65 91.35 91.65 10.4K
09:53 91.57 91.59 91.53 91.58 1.5K
09:54 91.58 91.58 91.41 91.46 1.5K
09:55 91.46 91.46 91.22 91.22 0.9K
09:56 91.34 91.34 91.15 91.15 4.4K
09:57 91.21 91.35 91.09 91.35 4.6K
09:58 91.35 91.35 91.24 91.24 2.0K
09:59 91.11 91.17 91.11 91.11 1.9K
10:00 91.09 91.09 90.96 90.96 3.2K
10:01 90.96 91.03 90.96 91.03 9.4K
10:02 91.16 91.16 91.14 91.14 4.6K
10:03 90.97 91.04 90.97 91.04 12.0K
10:04 91.03 91.03 90.90 90.90 13.9K
10:05 90.89 90.89 90.81 90.81 6.9K
10:06 90.81 91.16 90.81 91.06 14.9K
10:07 91.09 91.09 91.04 91.04 6.7K
10:08 91.04 91.09 91.04 91.06 9.2K
10:09 91.07 91.12 91.07 91.11 31.6K
10:10 91.05 91.05 91.00 91.00 10.2K
10:11 91.00 91.08 91.00 91.08 17.2K
10:12 91.11 91.11 91.08 91.08 0.7K
10:13 91.00 91.05 91.00 91.01 5.8K
10:14 91.10 91.36 91.10 91.36 6.7K
10:15 91.36 91.36 91.24 91.24 2.3K
10:16 91.24 91.25 91.24 91.25 0.9K
10:17 91.25 91.25 91.25 91.25 0.1K
10:18 91.32 91.42 91.32 91.42 1.1K
10:19 91.42 91.42 91.42 91.42 0.9K
10:20 91.46 91.46 91.23 91.23 4.9K
10:21 91.20 91.29 91.20 91.29 1.0K
10:22 91.29 91.31 91.29 91.31 0.2K
10:23 91.31 91.31 91.23 91.23 0.9K
10:24 91.42 91.53 91.42 91.53 3.8K
10:25 91.53 91.53 91.53 91.53 0.4K
10:26 91.53 91.53 91.53 91.53 0.3K
10:27 91.53 91.61 91.53 91.61 0.5K
10:28 91.61 91.61 91.61 91.61 1.6K
10:29 91.61 91.61 91.44 91.44 2.9K
10:30 91.44 91.45 91.44 91.45 1.2K
10:31 91.45 91.47 91.30 91.47 1.6K
10:32 91.47 91.47 91.28 91.29 1.3K
10:33 91.29 91.29 91.17 91.17 0.8K
10:34 91.17 91.17 91.17 91.17 0.5K
10:35 91.17 91.19 91.17 91.19 0.8K
10:36 91.22 91.22 91.22 91.22 2.0K
10:37 91.22 91.45 91.22 91.45 9.5K
10:38 91.41 91.41 91.41 91.41 2.9K
10:39 91.41 91.56 91.41 91.56 0.9K
10:40 91.56 91.62 91.56 91.62 1.0K
10:41 91.60 91.64 91.53 91.58 1.3K
10:42 91.50 91.51 91.37 91.37 7.2K
10:43 91.40 91.40 91.40 91.40 0.7K
10:44 91.46 91.46 91.46 91.46 0.1K
10:45 91.46 91.50 91.44 91.44 2.8K
10:46 91.44 91.51 91.44 91.51 0.2K
10:47 91.38 91.38 91.32 91.32 1.7K
10:48 91.32 91.37 91.32 91.37 1.0K
10:49 91.37 91.37 91.10 91.17 2.1K
10:50 91.10 91.10 91.00 91.00 1.4K
10:51 91.09 91.09 91.09 91.09 2.2K
10:52 91.09 91.09 91.09 91.09 0.6K
10:53 91.09 91.09 91.09 91.09 0.3K
10:54 91.09 91.26 91.09 91.26 0.5K
10:55 91.26 91.31 91.24 91.30 1.9K
10:56 91.30 91.31 91.30 91.31 0.8K
10:57 91.30 91.42 91.30 91.42 1.4K
10:58 91.42 91.44 91.42 91.44 1.6K
10:59 91.44 91.44 91.17 91.17 6.6K
11:00 91.17 91.17 91.14 91.14 0.9K
11:01 91.17 91.17 91.17 91.17 10.6K
11:02 91.25 91.25 91.25 91.25 0.7K
11:03 91.25 91.25 91.10 91.17 2.3K
11:04 91.30 91.32 91.25 91.32 1.8K
11:05 91.33 91.33 91.33 91.33 0.8K
11:06 91.34 91.34 91.34 91.34 0.8K
11:07 91.33 91.33 91.33 91.33 1.6K
11:08 91.42 91.42 91.42 91.42 0.2K
11:09 91.41 91.41 91.41 91.41 0.2K
11:10 91.41 91.48 91.41 91.43 1.8K
11:11 91.43 91.43 91.43 91.43 11.5K
11:12 91.43 91.43 91.43 91.43 0.5K
11:13 91.43 91.55 91.43 91.55 0.8K
11:14 91.62 91.62 91.55 91.55 2.8K
11:15 91.55 91.55 91.55 91.55 0.2K
11:16 91.55 91.55 91.50 91.50 3.0K
11:17 91.50 91.61 91.50 91.61 3.3K
11:18 91.61 91.65 91.55 91.55 0.9K
11:19 91.55 91.55 91.55 91.55 0.6K
11:20 91.55 91.61 91.55 91.61 1.7K
11:21 91.61 91.61 91.61 91.61 0.3K
11:22 91.61 91.66 91.61 91.66 1.6K
11:23 91.66 91.66 91.66 91.66 1.3K
11:24 91.66 91.66 91.66 91.66 0.4K
11:25 91.66 91.66 91.51 91.51 2.3K
11:26 91.51 91.51 91.51 91.51 0.2K
11:27 91.51 91.55 91.50 91.50 5.0K
11:28 91.55 91.55 91.46 91.46 8.0K
11:29 91.46 91.46 91.44 91.44 0.2K
11:30 91.44 91.44 91.44 91.44 0.2K
11:31 91.44 91.62 91.44 91.62 2.2K
11:32 91.62 91.73 91.62 91.73 1.5K
11:33 91.73 91.73 91.62 91.62 1.2K
11:34 91.62 91.71 91.62 91.71 0.6K
11:35 91.71 91.74 91.71 91.74 0.7K
11:36 91.74 91.74 91.74 91.74 0.3K
11:37 91.74 91.74 91.73 91.73 0.7K
11:38 91.73 91.74 91.62 91.62 5.3K
11:39 91.62 91.64 91.56 91.56 3.5K
11:40 91.56 91.60 91.52 91.52 2.1K
11:41 91.55 91.55 91.55 91.55 1.1K
11:42 91.55 91.55 91.55 91.55 0.0K
11:43 91.55 91.55 91.48 91.53 4.2K
11:44 91.53 91.53 91.53 91.53 0.2K
11:45 91.53 91.57 91.53 91.57 3.7K
11:46 91.58 91.59 91.55 91.59 3.2K
11:47 91.59 91.66 91.59 91.63 1.2K
11:48 91.63 91.63 91.63 91.63 0.6K
11:49 91.63 91.64 91.63 91.64 0.6K
11:50 91.64 91.75 91.64 91.75 1.0K
11:51 91.75 91.81 91.75 91.78 1.9K
11:52 91.78 91.83 91.78 91.82 3.1K
11:53 91.82 91.87 91.82 91.87 1.9K
11:54 91.84 91.86 91.84 91.86 0.5K
11:55 91.86 91.90 91.86 91.90 1.7K
11:56 91.90 91.93 91.90 91.93 0.5K
11:57 91.93 92.07 91.93 92.07 3.8K
11:58 92.04 92.06 92.01 92.02 4.0K
11:59 92.05 92.05 92.05 92.05 4.4K
12:00 92.14 92.14 92.06 92.06 1.5K
12:01 92.06 92.06 92.04 92.04 0.5K
12:02 92.01 92.08 92.01 92.08 3.0K
12:03 92.08 92.08 92.08 92.08 0.5K
12:04 92.08 92.08 92.03 92.03 1.6K
12:05 92.03 92.08 92.03 92.08 1.1K
12:06 92.13 92.13 92.13 92.13 0.4K
12:07 92.13 92.13 92.13 92.13 0.4K
12:08 92.13 92.13 92.05 92.05 1.0K
12:09 92.05 92.10 92.05 92.10 1.2K
12:10 92.10 92.10 92.10 92.10 0.7K
12:11 92.10 92.10 92.07 92.07 1.2K
12:12 92.07 92.16 92.07 92.16 0.4K
12:13 92.07 92.07 92.07 92.07 0.5K
12:14 92.07 92.07 92.07 92.07 0.5K
12:15 92.07 92.11 92.07 92.11 1.0K
12:16 92.11 92.11 91.97 91.97 4.4K
12:17 91.97 91.97 91.90 91.90 0.7K
12:18 91.90 91.90 91.85 91.88 2.5K
12:19 91.88 91.88 91.88 91.88 0.5K
12:20 91.88 92.00 91.88 91.90 16.8K
12:21 91.90 91.90 91.90 91.90 0.3K
12:22 91.90 91.90 91.83 91.83 3.1K
12:23 91.86 91.86 91.86 91.86 1.8K
12:24 91.86 91.86 91.81 91.81 1.6K
12:25 91.81 91.81 91.54 91.54 1.6K
12:26 91.54 91.54 91.54 91.54 0.2K
12:27 91.54 91.61 91.54 91.61 0.6K
12:28 91.61 91.61 91.55 91.55 6.1K
12:29 91.55 91.55 91.50 91.50 0.7K
12:30 91.52 91.64 91.52 91.64 10.4K
12:31 91.63 91.63 91.51 91.55 3.3K
12:32 91.50 91.51 91.50 91.51 1.3K
12:33 91.50 91.50 91.48 91.48 3.7K
12:34 91.51 91.51 91.42 91.42 11.0K
12:35 91.38 91.38 91.28 91.31 8.5K
12:36 91.31 91.34 91.31 91.34 4.6K
12:37 91.41 91.48 91.41 91.48 1.3K
12:38 91.48 91.56 91.44 91.56 1.5K
12:39 91.56 91.56 91.50 91.50 2.9K
12:40 91.50 91.54 91.50 91.54 0.1K
12:41 91.54 91.54 91.54 91.54 0.4K
12:42 91.54 91.54 91.54 91.54 0.2K
12:43 91.54 91.59 91.54 91.59 0.9K
12:44 91.59 91.59 91.59 91.59 0.7K
12:45 91.59 91.66 91.59 91.66 0.9K
12:46 91.66 91.66 91.60 91.60 0.3K
12:47 91.60 91.63 91.60 91.63 1.6K
12:48 91.62 91.62 91.62 91.62 1.8K
12:49 91.62 91.65 91.62 91.65 0.2K
12:50 91.65 91.65 91.65 91.65 0.3K
12:51 91.65 91.79 91.65 91.77 3.0K
12:52 91.77 91.77 91.74 91.74 0.8K
12:53 91.74 91.74 91.67 91.67 5.0K
12:54 91.67 91.67 91.67 91.67 0.0K
12:55 91.67 91.67 91.66 91.66 0.8K
12:56 91.75 91.75 91.75 91.75 6.9K
12:57 91.76 91.80 91.76 91.80 6.0K
12:58 91.80 91.82 91.80 91.82 2.1K
12:59 91.86 91.86 91.84 91.84 3.3K
13:00 91.84 91.85 91.84 91.85 0.4K
13:01 91.82 91.83 91.82 91.83 1.1K
13:02 91.83 91.88 91.83 91.88 1.5K
13:03 91.88 91.94 91.88 91.94 1.2K
13:04 91.94 92.00 91.94 92.00 3.3K
13:05 92.00 92.00 92.00 92.00 1.8K
13:06 92.00 92.04 92.00 92.04 0.6K
13:07 92.04 92.04 92.04 92.04 0.6K
13:08 92.04 92.04 91.95 91.95 1.4K
13:09 91.95 91.95 91.95 91.95 0.1K
13:10 91.95 91.96 91.89 91.94 2.9K
13:11 91.94 91.94 91.94 91.94 1.1K
13:12 91.94 91.96 91.91 91.91 1.9K
13:13 91.91 91.91 91.90 91.90 1.2K
13:14 91.90 91.90 91.82 91.82 1.2K
13:15 91.82 91.85 91.82 91.85 1.2K
13:16 91.82 91.87 91.82 91.87 1.8K
13:17 91.87 91.87 91.87 91.87 0.4K
13:18 91.87 91.93 91.87 91.93 1.6K
13:19 91.92 91.95 91.92 91.95 1.4K
13:20 91.95 91.95 91.95 91.95 0.3K
13:21 91.95 91.95 91.95 91.95 0.3K
13:22 91.95 91.98 91.95 91.98 2.4K
13:23 91.98 91.99 91.97 91.97 0.9K
13:24 91.97 91.97 91.97 91.97 0.3K
13:25 91.97 91.97 91.95 91.95 1.1K
13:26 91.95 91.95 91.91 91.91 2.8K
13:27 91.91 91.91 91.89 91.89 0.7K
13:28 91.89 91.89 91.88 91.88 0.2K
13:29 91.91 91.91 91.80 91.80 2.1K
13:30 91.80 91.87 91.80 91.85 4.9K
13:31 91.85 91.93 91.85 91.93 1.6K
13:32 91.93 91.93 91.92 91.92 0.5K
13:33 91.92 91.92 91.87 91.87 1.4K
13:34 91.87 91.87 91.82 91.82 0.5K
13:35 91.82 91.82 91.82 91.82 0.2K
13:36 91.82 91.85 91.81 91.82 4.2K
13:37 91.82 91.82 91.81 91.81 1.1K
13:38 91.81 91.81 91.76 91.78 9.5K
13:39 91.78 91.78 91.77 91.77 1.6K
13:40 91.77 91.81 91.77 91.81 2.9K
13:41 91.80 91.80 91.80 91.80 7.1K
13:42 91.69 91.74 91.69 91.74 3.7K
13:43 91.74 91.74 91.72 91.72 0.4K
13:44 91.72 91.74 91.72 91.74 0.5K
13:45 91.74 91.74 91.69 91.73 2.2K
13:46 91.73 91.73 91.65 91.65 0.7K
13:47 91.70 91.70 91.70 91.70 0.4K
13:48 91.70 91.70 91.68 91.68 1.3K
13:49 91.68 91.74 91.68 91.71 1.2K
13:50 91.71 91.71 91.68 91.68 3.9K
13:51 91.68 91.68 91.63 91.66 1.3K
13:52 91.66 91.66 91.66 91.66 0.5K
13:53 91.66 91.66 91.63 91.63 1.7K
13:54 91.63 91.63 91.63 91.63 0.2K
13:55 91.63 91.63 91.63 91.63 2.1K
13:56 91.63 91.69 91.63 91.69 4.4K
13:57 91.69 91.69 91.69 91.69 0.3K
13:58 91.69 91.76 91.69 91.76 3.9K
13:59 91.76 91.76 91.76 91.76 0.4K
14:00 91.76 91.77 91.76 91.77 0.6K
14:01 91.77 91.77 91.74 91.74 2.9K
14:02 91.74 91.74 91.73 91.73 2.0K
14:03 91.73 91.73 91.70 91.70 1.7K
14:04 91.70 91.70 91.70 91.70 0.9K
14:05 91.70 91.70 91.62 91.62 4.0K
14:06 91.62 91.62 91.62 91.62 0.1K
14:07 91.62 91.62 91.59 91.59 0.5K
14:08 91.59 91.59 91.59 91.59 0.4K
14:09 91.59 91.61 91.59 91.61 0.7K
14:10 91.62 91.62 91.61 91.61 1.3K
14:11 91.62 91.70 91.62 91.68 15.0K
14:12 91.68 91.68 91.68 91.68 0.1K
14:13 91.64 91.64 91.64 91.64 2.0K
14:14 91.64 91.65 91.64 91.65 0.3K
14:15 91.65 91.67 91.65 91.67 1.6K
14:16 91.67 91.67 91.58 91.58 1.6K
14:17 91.58 91.58 91.55 91.57 1.8K
14:18 91.57 91.57 91.52 91.52 0.7K
14:19 91.52 91.52 91.48 91.48 0.9K
14:20 91.48 91.48 91.48 91.48 0.2K
14:21 91.48 91.49 91.48 91.49 2.5K
14:22 91.56 91.58 91.56 91.58 2.6K
14:23 91.58 91.61 91.58 91.58 1.6K
14:24 91.58 91.58 91.57 91.57 0.4K
14:25 91.57 91.72 91.57 91.72 3.2K
14:26 91.70 91.73 91.70 91.72 6.5K
14:27 91.72 91.72 91.65 91.65 2.7K
14:28 91.65 91.70 91.65 91.70 8.0K
14:29 91.70 91.70 91.70 91.70 0.2K
14:30 91.69 91.69 91.60 91.60 7.1K
14:31 91.60 91.60 91.49 91.49 1.8K
14:32 91.54 91.58 91.54 91.58 0.4K
14:33 91.58 91.58 91.55 91.55 0.6K
14:34 91.55 91.55 91.54 91.54 1.0K
14:35 91.54 91.54 91.54 91.54 1.3K
14:36 91.47 91.48 91.47 91.48 3.7K
14:37 91.48 91.48 91.48 91.48 0.2K
14:38 91.48 91.55 91.48 91.55 1.4K
14:39 91.56 91.58 91.56 91.58 3.4K
14:40 91.58 91.58 91.58 91.58 0.3K
14:41 91.58 91.58 91.55 91.55 1.9K
14:42 91.51 91.51 91.49 91.49 1.4K
14:43 91.50 91.50 91.50 91.50 1.9K
14:44 91.46 91.46 91.46 91.46 0.5K
14:45 91.46 91.52 91.46 91.52 1.4K
14:46 91.52 91.52 91.47 91.47 0.3K
14:47 91.47 91.47 91.45 91.45 1.4K
14:48 91.44 91.44 91.42 91.42 2.7K
14:49 91.42 91.42 91.42 91.42 0.1K
14:50 91.42 91.46 91.42 91.46 1.0K
14:51 91.46 91.46 91.46 91.46 0.8K
14:52 91.45 91.45 91.35 91.35 6.2K
14:53 91.35 91.35 91.29 91.31 6.3K
14:54 91.31 91.35 91.31 91.35 1.3K
14:55 91.35 91.35 91.34 91.34 1.4K
14:56 91.34 91.36 91.34 91.36 2.7K
14:57 91.35 91.36 91.35 91.36 0.9K
14:58 91.35 91.41 91.35 91.41 5.9K
14:59 91.41 91.45 91.41 91.45 0.8K
15:00 91.45 91.45 91.44 91.44 1.1K
15:01 91.44 91.44 91.41 91.41 2.1K
15:02 91.41 91.41 91.31 91.31 2.9K
15:03 91.29 91.29 91.17 91.17 4.0K
15:04 91.14 91.14 90.94 90.94 2.5K
15:05 90.95 90.95 90.91 90.95 7.4K
15:06 90.95 91.01 90.95 91.01 2.1K
15:07 91.03 91.04 91.03 91.04 1.8K
15:08 91.04 91.05 91.04 91.05 1.8K
15:09 91.05 91.05 91.05 91.05 0.2K
15:10 91.05 91.07 91.05 91.05 1.2K
15:11 90.99 91.01 90.98 90.98 18.7K
15:12 91.04 91.04 91.04 91.04 0.7K
15:13 91.04 91.04 90.83 90.87 9.2K
15:14 90.87 90.91 90.87 90.90 3.0K
15:15 90.93 90.93 90.93 90.93 1.3K
15:16 90.93 91.06 90.93 91.06 1.6K
15:17 91.06 91.06 91.05 91.06 2.6K
15:18 91.06 91.16 91.06 91.16 1.0K
15:19 91.16 91.16 91.16 91.16 0.4K
15:20 91.16 91.21 91.15 91.21 11.3K
15:21 91.21 91.31 91.21 91.31 1.8K
15:22 91.31 91.31 91.27 91.27 1.3K
15:23 91.27 91.28 91.27 91.28 0.8K
15:24 91.31 91.31 91.25 91.25 3.6K
15:25 91.25 91.32 91.25 91.32 0.6K
15:26 91.32 91.42 91.32 91.40 1.7K
15:27 91.37 91.37 91.32 91.32 3.6K
15:28 91.29 91.29 91.28 91.28 2.7K
15:29 91.30 91.30 91.29 91.29 1.0K
15:30 91.29 91.31 91.27 91.27 5.1K
15:31 91.27 91.41 91.27 91.41 3.4K
15:32 91.42 91.42 91.38 91.38 3.1K
15:33 91.38 91.38 91.34 91.35 1.6K
15:34 91.35 91.35 91.25 91.25 5.3K
15:35 91.25 91.28 91.25 91.28 2.2K
15:36 91.31 91.34 91.31 91.34 2.1K
15:37 91.37 91.41 91.36 91.36 3.3K
15:38 91.36 91.36 91.28 91.28 2.4K
15:39 91.28 91.28 91.28 91.28 2.1K
15:40 91.29 91.32 91.29 91.32 3.9K
15:41 91.32 91.35 91.32 91.35 2.7K
15:42 91.38 91.42 91.38 91.42 14.7K
15:43 91.37 91.39 91.37 91.39 2.2K
15:44 91.39 91.39 91.37 91.39 16.7K
15:45 91.39 91.43 91.39 91.43 3.3K
15:46 91.43 91.47 91.43 91.47 4.1K
15:47 91.45 91.51 91.45 91.49 6.0K
15:48 91.46 91.48 91.45 91.48 10.0K
15:49 91.48 91.49 91.46 91.49 3.3K
15:50 91.48 91.52 91.48 91.51 8.2K
15:51 91.51 91.57 91.51 91.54 7.8K
15:52 91.56 91.56 91.51 91.51 10.2K
15:53 91.50 91.54 91.50 91.53 5.2K
15:54 91.54 91.57 91.53 91.57 6.3K
15:55 91.57 91.58 91.55 91.58 29.5K
15:56 91.58 91.58 91.56 91.56 11.9K
15:57 91.55 91.60 91.55 91.60 18.8K
15:58 91.65 91.73 91.65 91.73 25.1K
15:59 91.73 91.74 91.56 91.56 42.2K
16:00 91.58 91.71 91.48 91.51 241.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible