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 93.24 93.24 88.42 93.08 10.1K
09:32 93.08 93.30 93.08 93.30 0.5K
09:33 93.31 93.48 93.12 93.12 4.1K
09:34 93.12 93.12 92.73 92.73 1.5K
09:35 92.73 93.01 92.73 93.01 2.3K
09:36 92.99 93.00 92.99 93.00 3.7K
09:37 93.00 93.01 93.00 93.01 0.7K
09:38 93.04 93.20 93.04 93.20 0.7K
09:39 93.20 93.20 93.10 93.10 0.9K
09:40 93.04 93.04 92.83 92.83 1.6K
09:41 92.83 92.83 92.83 92.83 0.7K
09:42 92.83 92.83 92.80 92.80 2.2K
09:43 92.80 92.89 92.80 92.89 0.3K
09:44 92.89 92.89 92.89 92.89 0.2K
09:45 92.89 92.89 92.84 92.85 0.9K
09:46 92.85 92.89 92.85 92.89 0.4K
09:47 92.78 93.00 92.78 93.00 1.3K
09:48 92.69 92.87 92.69 92.87 0.7K
09:49 92.86 92.86 92.72 92.72 1.6K
09:50 92.74 92.74 92.72 92.73 0.9K
09:51 92.83 92.83 92.83 92.83 1.5K
09:52 92.83 92.87 92.83 92.87 2.8K
09:53 92.71 92.71 92.66 92.66 2.7K
09:54 92.73 92.73 92.73 92.73 0.1K
09:55 92.48 92.48 92.48 92.48 1.2K
09:56 92.48 92.48 92.15 92.15 1.1K
09:57 92.15 92.29 92.15 92.29 0.4K
09:58 92.29 92.40 92.29 92.40 0.5K
09:59 92.40 92.40 92.17 92.29 1.1K
10:00 92.29 92.29 92.29 92.29 0.4K
10:01 92.29 92.29 92.29 92.29 0.8K
10:02 92.29 92.56 92.29 92.46 3.3K
10:03 92.46 92.46 92.46 92.46 0.2K
10:04 92.48 92.48 92.48 92.48 1.3K
10:05 92.48 92.48 92.46 92.46 0.5K
10:06 92.46 92.46 92.46 92.46 0.6K
10:07 92.46 92.49 92.46 92.49 0.5K
10:08 92.50 92.50 92.40 92.40 1.8K
10:09 92.40 92.40 92.40 92.40 0.2K
10:10 92.40 92.40 92.28 92.28 2.5K
10:11 92.26 92.26 92.26 92.26 0.5K
10:12 92.23 92.23 92.11 92.11 2.3K
10:13 92.11 92.11 92.04 92.04 0.4K
10:14 92.11 92.14 92.11 92.14 3.3K
10:15 92.14 92.14 91.90 91.92 5.7K
10:16 91.92 91.92 91.74 91.74 2.8K
10:17 91.74 91.74 91.49 91.49 4.8K
10:18 91.49 91.67 91.49 91.67 1.6K
10:19 91.67 91.78 91.67 91.78 2.1K
10:20 91.78 91.78 91.65 91.65 2.9K
10:21 91.65 91.65 91.58 91.58 1.2K
10:22 91.61 91.76 91.61 91.67 1.7K
10:23 91.39 91.39 91.30 91.30 3.4K
10:24 91.27 91.36 91.27 91.36 1.3K
10:25 91.36 91.36 91.08 91.08 1.9K
10:26 91.08 91.19 91.08 91.19 1.1K
10:27 91.19 91.19 91.10 91.10 0.8K
10:28 91.19 91.19 91.02 91.02 10.1K
10:29 91.02 91.02 91.02 91.02 0.5K
10:30 91.02 91.04 90.95 90.95 2.8K
10:31 90.93 90.93 90.81 90.81 4.3K
10:32 90.85 90.85 90.67 90.67 2.2K
10:33 90.67 90.79 90.65 90.65 1.6K
10:34 90.63 90.71 90.59 90.71 3.3K
10:35 90.69 90.69 90.69 90.69 2.1K
10:36 90.78 90.80 90.71 90.71 5.0K
10:37 90.71 90.71 90.48 90.48 3.5K
10:38 90.48 90.60 90.37 90.37 5.9K
10:39 90.33 90.33 90.25 90.31 5.2K
10:40 90.06 90.06 89.94 89.94 8.7K
10:41 89.91 89.91 89.77 89.80 7.0K
10:42 89.90 89.98 89.85 89.88 5.6K
10:43 89.95 89.97 89.88 89.96 2.9K
10:44 89.96 90.10 89.96 90.10 6.6K
10:45 90.07 90.07 89.99 90.02 3.1K
10:46 90.02 90.02 89.78 89.78 8.0K
10:47 89.88 89.94 89.85 89.94 15.8K
10:48 89.94 89.95 89.85 89.91 8.5K
10:49 89.91 89.91 89.79 89.79 3.0K
10:50 89.78 89.87 89.78 89.81 3.9K
10:51 89.90 90.05 89.89 90.05 1.9K
10:52 89.92 89.92 89.86 89.86 2.1K
10:53 89.86 89.92 89.86 89.92 1.5K
10:54 89.92 89.94 89.88 89.94 3.1K
10:55 90.07 90.42 90.07 90.42 16.4K
10:56 90.49 90.50 90.40 90.40 2.6K
10:57 90.37 90.38 90.37 90.38 2.6K
10:58 90.38 90.41 90.32 90.32 1.9K
10:59 90.40 90.41 90.27 90.27 4.7K
11:00 90.30 90.35 90.27 90.27 3.9K
11:01 90.27 90.27 90.27 90.27 0.6K
11:02 90.27 90.28 90.26 90.28 0.4K
11:03 90.26 90.26 90.08 90.08 2.6K
11:04 90.08 90.08 90.08 90.08 1.1K
11:05 90.16 90.25 90.16 90.19 5.5K
11:06 90.19 90.45 90.19 90.45 5.6K
11:07 90.45 90.68 90.45 90.68 1.7K
11:08 90.68 90.76 90.68 90.76 3.0K
11:09 90.76 90.76 90.47 90.54 8.0K
11:10 90.54 90.54 90.43 90.43 2.3K
11:11 90.41 90.43 90.32 90.43 3.8K
11:12 90.42 90.42 90.34 90.34 1.5K
11:13 90.34 90.40 90.32 90.40 7.8K
11:14 90.46 90.46 90.40 90.40 1.5K
11:15 90.40 90.41 90.35 90.35 1.5K
11:16 90.53 90.53 90.51 90.51 3.1K
11:17 90.51 90.51 90.42 90.42 2.2K
11:18 90.42 90.58 90.42 90.57 6.2K
11:19 90.57 90.57 90.52 90.56 16.4K
11:20 90.53 90.57 90.53 90.55 4.2K
11:21 90.55 90.55 90.52 90.52 1.5K
11:22 90.55 90.57 90.55 90.57 3.6K
11:23 90.57 90.66 90.54 90.66 11.0K
11:24 90.66 90.69 90.66 90.69 0.7K
11:25 90.71 90.71 90.66 90.70 1.3K
11:26 90.70 90.74 90.70 90.74 1.7K
11:27 90.74 90.74 90.68 90.72 3.3K
11:28 90.72 90.72 90.64 90.64 0.5K
11:29 90.64 90.74 90.64 90.74 0.4K
11:30 90.76 90.76 90.74 90.74 1.7K
11:31 90.86 90.86 90.84 90.84 0.8K
11:32 90.86 90.86 90.86 90.86 0.7K
11:33 90.94 90.96 90.89 90.89 4.2K
11:34 90.89 90.99 90.89 90.99 1.3K
11:35 90.99 90.99 90.99 90.99 1.1K
11:36 90.99 91.12 90.99 91.12 1.1K
11:37 91.12 91.16 91.12 91.16 0.8K
11:38 91.12 91.18 91.12 91.18 3.8K
11:39 91.18 91.19 91.18 91.19 1.3K
11:40 91.19 91.21 91.19 91.21 1.0K
11:41 91.21 91.21 91.04 91.04 4.8K
11:42 91.04 91.10 91.04 91.10 5.1K
11:43 91.10 91.10 91.05 91.05 1.1K
11:44 91.05 91.05 91.05 91.05 1.8K
11:45 91.08 91.08 90.85 90.85 2.3K
11:46 90.83 90.83 90.71 90.71 1.8K
11:47 90.71 90.71 90.71 90.71 0.4K
11:48 90.71 90.71 90.69 90.69 0.5K
11:49 90.63 90.69 90.63 90.69 1.4K
11:50 90.69 90.69 90.53 90.65 2.6K
11:51 90.65 90.65 90.65 90.65 0.3K
11:52 90.65 90.65 90.53 90.53 1.9K
11:53 90.48 90.59 90.47 90.47 2.9K
11:54 90.47 90.50 90.43 90.49 1.3K
11:55 90.49 90.53 90.46 90.46 1.4K
11:56 90.46 90.71 90.46 90.71 4.2K
11:57 90.65 90.69 90.65 90.66 1.9K
11:58 90.66 90.66 90.66 90.66 0.6K
11:59 90.68 90.68 90.60 90.60 2.2K
12:00 90.60 90.60 90.47 90.47 1.2K
12:01 90.47 90.47 90.44 90.44 0.5K
12:02 90.44 90.44 90.40 90.40 0.9K
12:03 90.40 90.40 90.35 90.35 0.8K
12:04 90.35 90.39 90.35 90.38 1.7K
12:05 90.38 90.38 90.38 90.38 0.2K
12:06 90.38 90.38 90.31 90.31 1.0K
12:07 90.31 90.31 90.29 90.29 1.3K
12:08 90.23 90.26 90.23 90.26 1.2K
12:09 90.29 90.29 90.21 90.21 4.3K
12:10 90.21 90.21 90.16 90.16 0.8K
12:11 90.16 90.30 90.16 90.30 4.4K
12:12 90.30 90.34 90.30 90.31 1.7K
12:13 90.43 90.43 90.39 90.39 4.0K
12:14 90.33 90.34 90.33 90.34 2.0K
12:15 90.34 90.34 90.34 90.34 0.2K
12:16 90.34 90.38 90.34 90.37 3.1K
12:17 90.35 90.35 90.35 90.35 1.4K
12:18 90.35 90.39 90.35 90.39 1.0K
12:19 90.39 90.39 90.38 90.38 0.4K
12:20 90.38 90.38 90.29 90.29 4.6K
12:21 90.26 90.29 90.23 90.29 4.0K
12:22 90.29 90.30 90.29 90.30 0.3K
12:23 90.30 90.30 90.28 90.28 0.5K
12:24 90.23 90.26 90.14 90.20 5.2K
12:25 90.20 90.20 90.13 90.13 0.7K
12:26 90.13 90.21 90.13 90.21 2.5K
12:27 90.21 90.21 90.14 90.14 0.4K
12:28 90.14 90.19 90.14 90.19 3.1K
12:29 90.19 90.19 90.19 90.19 0.1K
12:30 90.19 90.21 90.19 90.21 1.9K
12:31 90.20 90.20 90.16 90.16 4.4K
12:32 90.09 90.16 90.09 90.16 4.9K
12:33 90.16 90.16 90.16 90.16 0.2K
12:34 90.16 90.17 90.16 90.17 0.8K
12:35 90.19 90.20 90.18 90.20 4.1K
12:36 90.20 90.24 90.20 90.21 4.0K
12:37 90.24 90.30 90.24 90.30 6.7K
12:38 90.30 90.31 90.30 90.31 0.9K
12:39 90.31 90.31 90.31 90.31 0.8K
12:40 90.31 90.31 90.31 90.31 0.3K
12:41 90.31 90.35 90.31 90.35 1.7K
12:42 90.38 90.38 90.38 90.38 3.6K
12:43 90.38 90.38 90.38 90.38 1.1K
12:44 90.38 90.38 90.26 90.28 6.6K
12:45 90.28 90.28 90.28 90.28 0.2K
12:46 90.28 90.28 90.28 90.28 0.1K
12:47 90.28 90.34 90.28 90.34 1.9K
12:48 90.34 90.35 90.34 90.35 0.5K
12:49 90.35 90.35 90.35 90.35 0.5K
12:50 90.35 90.35 90.28 90.28 1.1K
12:51 90.28 90.28 90.28 90.28 0.2K
12:52 90.28 90.28 90.24 90.28 3.2K
12:53 90.31 90.33 90.31 90.33 3.8K
12:54 90.34 90.34 90.34 90.34 0.4K
12:55 90.32 90.32 90.32 90.32 1.0K
12:56 90.30 90.30 90.30 90.30 0.6K
12:57 90.30 90.34 90.30 90.34 1.0K
12:58 90.34 90.35 90.31 90.31 3.6K
12:59 90.31 90.34 90.31 90.34 1.1K
13:00 90.32 90.39 90.32 90.39 2.4K
13:01 90.40 90.40 90.37 90.38 1.1K
13:02 90.38 90.38 90.38 90.38 0.6K
13:03 90.37 90.37 90.32 90.33 2.2K
13:04 90.33 90.38 90.33 90.34 1.4K
13:05 90.37 90.37 90.32 90.32 1.0K
13:06 90.32 90.33 90.32 90.33 0.6K
13:07 90.33 90.33 90.30 90.30 1.9K
13:08 90.30 90.31 90.30 90.31 0.6K
13:09 90.31 90.31 90.30 90.30 0.4K
13:10 90.31 90.35 90.31 90.35 8.4K
13:11 90.35 90.35 90.30 90.35 2.3K
13:12 90.35 90.35 90.33 90.33 0.4K
13:13 90.30 90.30 90.30 90.30 3.1K
13:14 90.29 90.29 90.29 90.29 0.6K
13:15 90.29 90.29 90.28 90.29 3.9K
13:16 90.29 90.31 90.29 90.30 1.0K
13:17 90.30 90.30 90.30 90.30 0.6K
13:18 90.30 90.30 90.30 90.30 0.2K
13:19 90.30 90.30 90.30 90.30 0.8K
13:20 90.32 90.32 90.30 90.30 5.5K
13:21 90.31 90.32 90.31 90.32 1.2K
13:22 90.32 90.35 90.31 90.35 1.9K
13:23 90.35 90.35 90.34 90.34 0.5K
13:24 90.34 90.34 90.34 90.34 0.2K
13:25 90.34 90.44 90.34 90.44 3.2K
13:26 90.44 90.44 90.44 90.44 2.1K
13:27 90.44 90.44 90.39 90.39 1.0K
13:28 90.39 90.42 90.35 90.35 1.6K
13:29 90.35 90.35 90.35 90.35 0.2K
13:30 90.35 90.35 90.35 90.35 0.5K
13:31 90.35 90.37 90.35 90.37 1.7K
13:32 90.37 90.38 90.37 90.38 0.3K
13:33 90.38 90.40 90.35 90.40 0.5K
13:34 90.40 90.40 90.35 90.37 1.2K
13:35 90.37 90.37 90.36 90.36 0.9K
13:36 90.36 90.37 90.36 90.37 1.6K
13:37 90.37 90.37 90.34 90.34 0.4K
13:38 90.34 90.34 90.33 90.33 4.0K
13:39 90.33 90.33 90.33 90.33 0.9K
13:40 90.31 90.31 90.30 90.30 1.6K
13:41 90.30 90.30 90.29 90.29 0.7K
13:42 90.29 90.29 90.29 90.29 0.7K
13:43 90.26 90.26 90.26 90.26 0.3K
13:44 90.28 90.28 90.22 90.22 1.5K
13:45 90.22 90.22 90.19 90.19 0.5K
13:46 90.19 90.19 90.19 90.19 0.4K
13:47 90.19 90.19 90.17 90.17 0.7K
13:48 90.17 90.17 90.17 90.17 0.3K
13:49 90.18 90.18 90.15 90.15 1.1K
13:50 90.15 90.15 90.08 90.08 3.2K
13:51 90.08 90.08 90.08 90.08 0.5K
13:52 90.08 90.14 90.08 90.14 1.0K
13:53 90.14 90.14 90.14 90.14 0.8K
13:54 90.14 90.15 90.14 90.15 0.6K
13:55 90.15 90.15 90.15 90.15 1.8K
13:56 90.19 90.19 90.11 90.11 9.0K
13:57 90.11 90.11 90.11 90.11 0.3K
13:58 90.11 90.11 90.11 90.11 0.2K
13:59 90.12 90.12 90.12 90.12 0.4K
14:00 90.12 90.12 90.09 90.09 1.3K
14:01 90.09 90.09 90.09 90.09 0.6K
14:02 90.09 90.09 90.09 90.09 0.5K
14:03 90.09 90.09 90.09 90.09 0.4K
14:04 90.12 90.12 90.12 90.12 0.3K
14:05 90.12 90.13 90.12 90.13 3.3K
14:06 90.13 90.13 90.13 90.13 0.1K
14:07 90.13 90.14 90.13 90.14 1.4K
14:08 90.14 90.14 90.14 90.14 0.3K
14:09 90.14 90.14 90.14 90.14 0.1K
14:10 90.14 90.14 90.14 90.14 0.5K
14:11 90.14 90.14 90.09 90.09 3.1K
14:12 90.12 90.12 90.11 90.11 1.1K
14:13 90.11 90.11 90.11 90.11 1.3K
14:14 90.11 90.11 90.11 90.11 0.3K
14:15 90.11 90.22 90.11 90.22 2.7K
14:16 90.22 90.22 90.22 90.22 0.1K
14:17 90.18 90.18 90.17 90.17 2.9K
14:18 90.17 90.17 90.17 90.17 0.2K
14:19 90.17 90.17 90.11 90.11 5.1K
14:20 90.11 90.11 90.11 90.11 0.2K
14:21 90.16 90.16 90.16 90.16 0.9K
14:22 90.16 90.16 89.95 89.95 2.8K
14:23 89.95 89.95 89.95 89.95 0.1K
14:24 89.95 90.01 89.95 90.01 2.4K
14:25 90.01 90.10 90.01 90.10 0.7K
14:26 90.11 90.11 90.07 90.07 4.6K
14:27 90.07 90.07 90.07 90.07 0.4K
14:28 90.07 90.14 90.07 90.14 1.4K
14:29 90.14 90.14 90.10 90.14 1.2K
14:30 90.14 90.14 90.14 90.14 0.1K
14:31 90.14 90.25 90.14 90.25 2.8K
14:32 90.25 90.25 90.25 90.25 0.2K
14:33 90.25 90.28 90.22 90.22 2.9K
14:34 90.22 90.26 90.22 90.26 1.3K
14:35 90.22 90.22 90.21 90.21 0.7K
14:36 90.21 90.21 90.17 90.17 0.5K
14:37 90.17 90.17 90.17 90.17 0.4K
14:38 90.17 90.24 90.17 90.23 1.7K
14:39 90.26 90.26 90.22 90.22 0.6K
14:40 90.22 90.24 90.22 90.24 0.2K
14:41 90.24 90.24 90.18 90.18 1.6K
14:42 90.23 90.23 90.23 90.23 1.8K
14:43 90.23 90.28 90.23 90.28 2.6K
14:44 90.25 90.25 90.19 90.19 2.6K
14:45 90.19 90.19 90.19 90.19 0.2K
14:46 90.19 90.19 90.19 90.19 0.2K
14:47 90.19 90.24 90.19 90.21 0.3K
14:48 90.21 90.26 90.21 90.26 2.2K
14:49 90.24 90.25 90.22 90.24 1.1K
14:50 90.24 90.24 90.20 90.20 0.4K
14:51 90.20 90.23 90.20 90.23 0.5K
14:52 90.23 90.24 90.22 90.24 0.6K
14:53 90.24 90.25 90.20 90.25 1.4K
14:54 90.29 90.29 90.29 90.29 3.2K
14:55 90.29 90.29 90.27 90.27 0.9K
14:56 90.27 90.29 90.26 90.26 1.0K
14:57 90.27 90.31 90.27 90.31 0.6K
14:58 90.31 90.31 90.27 90.29 1.3K
14:59 90.28 90.28 90.25 90.25 4.1K
15:00 90.25 90.25 90.19 90.20 3.1K
15:01 90.22 90.22 90.22 90.22 1.2K
15:02 90.22 90.22 90.22 90.22 0.1K
15:03 90.23 90.25 90.23 90.25 0.6K
15:04 90.23 90.23 90.20 90.20 1.7K
15:05 90.20 90.21 90.20 90.20 1.8K
15:06 90.20 90.21 90.20 90.21 0.5K
15:07 90.21 90.21 90.06 90.06 8.2K
15:08 90.01 90.01 89.87 89.87 4.6K
15:09 89.87 89.93 89.84 89.84 8.2K
15:10 89.84 89.84 89.84 89.84 0.2K
15:11 89.89 89.89 89.89 89.89 0.6K
15:12 89.89 89.89 89.86 89.86 1.0K
15:13 89.86 89.90 89.86 89.89 1.4K
15:14 89.88 89.94 89.88 89.94 7.3K
15:15 89.94 89.94 89.85 89.86 2.7K
15:16 89.86 89.86 89.86 89.86 0.4K
15:17 89.86 89.86 89.86 89.86 0.8K
15:18 89.86 89.92 89.86 89.91 1.7K
15:19 89.86 89.88 89.86 89.88 23.0K
15:20 89.90 89.99 89.90 89.99 5.1K
15:21 89.99 90.08 89.99 90.08 1.6K
15:22 90.08 90.13 90.08 90.13 2.6K
15:23 90.13 90.19 90.13 90.19 0.8K
15:24 90.19 90.25 90.19 90.25 1.6K
15:25 90.25 90.25 90.21 90.21 9.4K
15:26 90.21 90.27 90.21 90.27 2.7K
15:27 90.28 90.30 90.28 90.30 0.6K
15:28 90.29 90.40 90.29 90.40 2.6K
15:29 90.40 90.41 90.39 90.39 3.1K
15:30 90.38 90.50 90.38 90.50 5.9K
15:31 90.51 90.51 90.37 90.40 5.1K
15:32 90.34 90.34 90.27 90.29 6.0K
15:33 90.29 90.30 90.25 90.25 4.9K
15:34 90.25 90.25 90.21 90.21 1.1K
15:35 90.21 90.24 90.13 90.13 4.4K
15:36 90.15 90.15 90.13 90.13 1.1K
15:37 90.13 90.14 90.13 90.14 2.9K
15:38 90.14 90.14 90.06 90.06 6.6K
15:39 90.09 90.12 90.06 90.12 3.3K
15:40 90.11 90.17 90.11 90.17 2.4K
15:41 90.17 90.21 90.15 90.15 4.9K
15:42 90.15 90.15 90.06 90.06 2.4K
15:43 90.03 90.03 90.03 90.03 2.9K
15:44 89.99 90.06 89.99 90.06 5.4K
15:45 90.06 90.14 90.06 90.14 2.7K
15:46 90.14 90.16 90.11 90.13 3.0K
15:47 90.13 90.13 90.06 90.08 6.8K
15:48 90.08 90.08 90.05 90.05 8.0K
15:49 90.05 90.08 90.05 90.08 6.4K
15:50 90.12 90.24 90.12 90.15 40.7K
15:51 90.11 90.12 90.05 90.06 12.4K
15:52 90.07 90.07 90.04 90.04 4.9K
15:53 89.98 90.01 89.96 90.01 32.5K
15:54 90.01 90.03 90.01 90.02 12.7K
15:55 90.04 90.04 89.99 90.01 13.5K
15:56 90.01 90.01 89.85 89.86 27.3K
15:57 89.88 89.98 89.88 89.96 9.4K
15:58 89.96 89.98 89.94 89.98 21.8K
15:59 89.99 89.99 89.95 89.98 34.8K
16:00 89.97 89.97 89.77 89.77 198.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible