Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
52.77
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 89.28 89.99 89.09 89.48 40.1K
09:32 89.48 89.89 89.48 89.89 2.7K
09:33 89.91 89.91 89.91 89.91 0.7K
09:34 89.93 90.43 89.93 90.39 5.5K
09:35 90.39 90.40 90.39 90.40 1.6K
09:36 90.39 90.39 90.14 90.14 2.1K
09:37 90.05 90.10 90.05 90.10 2.3K
09:38 90.10 90.25 90.10 90.25 26.4K
09:39 90.14 90.45 90.14 90.45 4.7K
09:40 90.45 90.61 90.44 90.44 5.4K
09:41 90.44 90.49 90.44 90.49 1.2K
09:42 90.49 90.63 90.49 90.52 6.1K
09:43 90.50 90.50 90.50 90.50 1.0K
09:44 90.52 90.52 90.33 90.33 5.8K
09:45 90.33 90.33 89.93 89.93 3.6K
09:46 89.58 90.13 89.58 89.94 2.7K
09:47 89.93 90.20 89.90 89.93 3.4K
09:48 89.93 89.93 89.82 89.82 0.6K
09:49 89.80 89.80 89.63 89.67 6.1K
09:50 89.65 89.82 89.65 89.82 10.4K
09:51 89.82 89.85 89.61 89.61 2.9K
09:52 89.67 89.68 89.66 89.68 2.3K
09:53 89.68 89.68 89.68 89.68 0.6K
09:54 89.93 90.04 89.91 89.93 7.3K
09:55 89.85 89.86 89.85 89.86 2.7K
09:56 89.87 90.02 89.87 90.02 2.7K
09:57 90.02 90.02 89.89 90.01 1.5K
09:58 90.02 90.02 89.89 89.91 2.1K
09:59 89.81 89.82 89.81 89.82 0.9K
10:00 89.83 89.99 89.83 89.99 4.1K
10:01 89.99 89.99 89.99 89.99 1.0K
10:02 90.10 90.36 90.00 90.36 8.9K
10:03 90.20 90.36 90.09 90.09 3.1K
10:04 90.09 90.09 90.09 90.09 1.5K
10:05 90.09 90.09 89.75 89.77 2.3K
10:06 89.77 89.77 89.77 89.77 1.0K
10:07 89.77 89.89 89.72 89.72 3.8K
10:08 89.72 89.72 89.59 89.59 1.4K
10:09 89.59 89.79 89.59 89.79 0.7K
10:10 89.46 89.50 89.40 89.50 4.0K
10:11 89.50 89.50 89.40 89.50 1.6K
10:12 89.50 89.50 89.37 89.37 2.3K
10:13 89.37 89.37 89.23 89.23 2.3K
10:14 89.23 89.32 89.22 89.22 1.8K
10:15 89.49 89.49 89.49 89.49 29.6K
10:16 89.49 89.73 89.49 89.73 2.8K
10:17 89.73 89.77 89.68 89.77 1.3K
10:18 89.77 89.77 89.67 89.77 1.6K
10:19 89.77 89.80 89.77 89.80 1.1K
10:20 89.80 89.81 89.71 89.81 22.3K
10:21 89.81 89.87 89.81 89.87 1.3K
10:22 89.87 89.87 89.82 89.83 1.8K
10:23 89.83 89.96 89.83 89.96 3.1K
10:24 89.91 89.91 89.62 89.62 4.6K
10:25 89.63 89.77 89.63 89.77 1.9K
10:26 89.77 89.77 89.77 89.77 0.2K
10:27 89.61 89.67 89.56 89.67 2.6K
10:28 89.67 89.67 89.53 89.53 1.1K
10:29 89.53 89.63 89.53 89.63 0.6K
10:30 89.63 89.63 89.47 89.57 2.3K
10:31 89.57 89.57 89.41 89.44 3.1K
10:32 89.45 89.47 89.45 89.47 2.5K
10:33 89.47 89.47 89.38 89.47 2.7K
10:34 89.40 89.47 89.40 89.47 1.3K
10:35 89.47 89.47 89.41 89.47 1.4K
10:36 89.47 89.47 89.27 89.30 2.2K
10:37 89.30 89.37 89.30 89.37 1.7K
10:38 89.37 89.37 89.16 89.16 3.0K
10:39 89.16 89.39 89.16 89.39 3.1K
10:40 89.54 89.54 89.39 89.39 3.4K
10:41 89.32 89.32 89.32 89.32 1.1K
10:42 89.32 89.32 89.14 89.20 1.5K
10:43 89.26 89.31 89.16 89.31 4.5K
10:44 89.31 89.41 89.31 89.35 1.5K
10:45 89.33 89.33 89.28 89.33 2.7K
10:46 89.33 89.33 89.13 89.24 3.5K
10:47 89.24 89.28 89.18 89.18 1.2K
10:48 89.18 89.18 89.07 89.07 1.7K
10:49 88.98 88.98 88.98 88.98 2.7K
10:50 88.98 89.03 88.83 88.91 5.7K
10:51 88.89 88.89 88.88 88.88 0.6K
10:52 88.95 88.96 88.95 88.96 2.2K
10:53 88.92 88.99 88.92 88.99 1.0K
10:54 88.99 89.00 88.93 88.93 1.6K
10:55 88.93 88.96 88.88 88.96 2.0K
10:56 88.96 88.96 88.94 88.94 1.7K
10:57 88.97 88.99 88.94 88.99 1.5K
10:58 88.99 88.99 88.90 88.93 4.2K
10:59 88.93 89.07 88.87 89.07 3.3K
11:00 88.94 88.94 88.86 88.86 5.3K
11:01 88.86 88.95 88.86 88.95 0.6K
11:02 88.95 88.95 88.76 88.77 2.9K
11:03 88.73 88.86 88.73 88.86 1.1K
11:04 88.65 88.75 88.65 88.73 3.6K
11:05 88.74 88.87 88.74 88.87 3.0K
11:06 88.87 88.87 88.81 88.86 1.9K
11:07 88.86 88.90 88.86 88.89 1.7K
11:08 88.84 88.84 88.76 88.81 3.0K
11:09 88.81 88.92 88.81 88.87 2.5K
11:10 88.87 88.93 88.87 88.93 2.4K
11:11 88.93 89.02 88.91 88.96 5.7K
11:12 88.96 88.96 88.96 88.96 1.3K
11:13 88.84 88.91 88.84 88.91 1.7K
11:14 88.91 88.91 88.82 88.82 0.8K
11:15 88.83 88.87 88.74 88.80 3.1K
11:16 88.87 88.87 88.82 88.82 1.2K
11:17 88.82 88.82 88.75 88.78 1.7K
11:18 88.73 88.75 88.70 88.74 5.9K
11:19 88.66 88.77 88.66 88.77 1.5K
11:20 88.78 88.84 88.78 88.80 1.8K
11:21 88.77 88.86 88.76 88.86 1.2K
11:22 88.82 88.91 88.82 88.91 4.6K
11:23 88.92 89.03 88.92 88.98 3.4K
11:24 88.99 89.02 88.99 88.99 0.9K
11:25 88.93 88.93 88.85 88.85 5.3K
11:26 88.72 88.77 88.60 88.60 9.5K
11:27 88.88 88.91 88.86 88.91 8.8K
11:28 88.91 89.00 88.91 88.91 2.0K
11:29 88.91 88.96 88.91 88.96 1.8K
11:30 88.96 88.96 88.96 88.96 0.4K
11:31 88.96 88.99 88.85 88.92 2.5K
11:32 88.92 88.92 88.92 88.92 0.6K
11:33 88.93 88.93 88.89 88.93 1.6K
11:34 88.93 88.93 88.93 88.93 1.9K
11:35 88.93 88.95 88.86 88.95 1.4K
11:36 88.95 88.96 88.88 88.88 5.0K
11:37 88.88 88.97 88.88 88.97 2.9K
11:38 88.97 88.98 88.97 88.98 0.8K
11:39 88.98 88.98 88.93 88.93 1.9K
11:40 88.93 88.96 88.93 88.96 2.3K
11:41 89.01 89.10 89.01 89.06 3.2K
11:42 89.08 89.10 89.08 89.10 1.2K
11:43 89.14 89.14 89.08 89.14 1.2K
11:44 89.10 89.27 89.10 89.23 2.7K
11:45 89.28 89.28 89.18 89.18 2.3K
11:46 89.08 89.16 89.08 89.15 4.3K
11:47 89.11 89.17 89.11 89.17 1.9K
11:48 89.11 89.19 89.11 89.19 1.3K
11:49 89.18 89.25 89.17 89.24 1.9K
11:50 89.24 89.24 89.11 89.12 2.2K
11:51 89.12 89.14 89.12 89.14 1.5K
11:52 89.13 89.14 89.13 89.14 1.1K
11:53 89.16 89.16 89.09 89.09 3.9K
11:54 89.09 89.10 89.08 89.10 1.6K
11:55 89.10 89.10 89.08 89.08 1.0K
11:56 89.08 89.11 89.08 89.08 1.2K
11:57 89.08 89.10 89.07 89.07 1.0K
11:58 89.07 89.07 89.03 89.04 2.5K
11:59 89.05 89.07 89.05 89.07 2.0K
12:00 89.05 89.05 89.02 89.04 3.1K
12:01 89.04 89.04 89.04 89.04 1.0K
12:02 89.13 89.25 89.13 89.20 4.1K
12:03 89.21 89.29 89.21 89.25 1.2K
12:04 89.25 89.39 89.25 89.39 1.8K
12:05 89.40 89.42 89.40 89.42 0.6K
12:06 89.30 89.37 89.30 89.37 4.1K
12:07 89.31 89.35 89.31 89.35 1.1K
12:08 89.35 89.38 89.26 89.26 1.3K
12:09 89.29 89.48 89.29 89.48 54.3K
12:10 89.48 89.49 89.40 89.40 2.0K
12:11 89.40 89.45 89.40 89.41 1.1K
12:12 89.41 89.41 89.36 89.36 1.0K
12:13 89.36 89.46 89.36 89.38 1.1K
12:14 89.38 89.38 89.36 89.36 1.2K
12:15 89.36 89.41 89.34 89.39 3.1K
12:16 89.39 89.39 89.39 89.39 2.8K
12:17 89.39 89.39 89.32 89.32 2.7K
12:18 89.32 89.32 89.28 89.28 0.8K
12:19 89.34 89.34 89.28 89.29 3.2K
12:20 89.29 89.29 89.11 89.11 3.8K
12:21 89.11 89.13 89.09 89.09 0.9K
12:22 89.11 89.15 89.11 89.13 2.2K
12:23 89.13 89.17 89.13 89.17 1.0K
12:24 89.17 89.17 89.14 89.15 1.0K
12:25 89.15 89.19 89.15 89.15 1.8K
12:26 89.15 89.18 89.15 89.18 2.5K
12:27 89.18 89.24 89.18 89.20 0.7K
12:28 89.20 89.25 89.20 89.21 1.0K
12:29 89.24 89.32 89.24 89.32 2.9K
12:30 89.26 89.28 89.26 89.28 1.0K
12:31 89.28 89.31 89.28 89.29 0.9K
12:32 89.29 89.29 89.29 89.29 1.8K
12:33 89.29 89.29 89.29 89.29 1.5K
12:34 89.29 89.40 89.29 89.40 2.1K
12:35 89.40 89.45 89.40 89.41 1.1K
12:36 89.44 89.51 89.44 89.48 1.6K
12:37 89.48 89.52 89.48 89.49 2.7K
12:38 89.49 89.49 89.47 89.47 1.5K
12:39 89.47 89.47 89.42 89.42 2.2K
12:40 89.42 89.47 89.42 89.47 1.4K
12:41 89.47 89.50 89.47 89.48 1.0K
12:42 89.48 89.49 89.48 89.49 0.8K
12:43 89.49 89.59 89.49 89.59 2.1K
12:44 89.59 89.59 89.53 89.59 2.2K
12:45 89.59 89.64 89.59 89.64 1.6K
12:46 89.63 89.64 89.62 89.63 2.3K
12:47 89.63 89.67 89.63 89.65 1.3K
12:48 89.65 89.70 89.64 89.70 1.4K
12:49 89.62 89.65 89.56 89.56 2.6K
12:50 89.56 89.56 89.40 89.40 2.1K
12:51 89.40 89.49 89.40 89.45 1.2K
12:52 89.45 89.48 89.43 89.45 1.2K
12:53 89.46 89.46 89.42 89.42 1.0K
12:54 89.42 89.53 89.42 89.52 1.9K
12:55 89.51 89.56 89.51 89.56 0.9K
12:56 89.54 89.61 89.54 89.57 1.4K
12:57 89.57 89.61 89.54 89.58 3.2K
12:58 89.58 89.58 89.47 89.47 1.2K
12:59 89.47 89.48 89.42 89.46 1.0K
13:00 89.46 89.46 89.43 89.43 0.7K
13:01 89.43 89.43 89.38 89.38 0.4K
13:02 89.38 89.38 89.33 89.33 1.8K
13:03 89.33 89.35 89.32 89.32 1.4K
13:04 89.27 89.41 89.27 89.41 3.5K
13:05 89.41 89.45 89.41 89.41 1.0K
13:06 89.41 89.44 89.41 89.44 1.5K
13:07 89.50 89.59 89.50 89.51 0.8K
13:08 89.51 89.65 89.51 89.65 2.2K
13:09 89.67 89.68 89.65 89.65 1.0K
13:10 89.71 89.71 89.63 89.63 1.3K
13:11 89.63 89.65 89.63 89.65 1.5K
13:12 89.65 89.65 89.65 89.65 0.5K
13:13 89.65 89.67 89.64 89.64 1.3K
13:14 89.64 89.64 89.64 89.64 0.6K
13:15 89.65 89.68 89.64 89.65 1.1K
13:16 89.65 89.65 89.60 89.64 1.7K
13:17 89.64 89.64 89.55 89.62 2.1K
13:18 89.61 89.66 89.61 89.63 1.1K
13:19 89.63 89.68 89.63 89.64 1.1K
13:20 89.64 89.72 89.64 89.67 0.8K
13:21 89.71 89.71 89.67 89.71 1.6K
13:22 89.71 89.72 89.71 89.72 0.4K
13:23 89.72 89.77 89.72 89.77 2.2K
13:24 89.80 89.80 89.79 89.79 2.4K
13:25 89.79 89.79 89.59 89.59 3.5K
13:26 89.59 89.59 89.52 89.53 1.8K
13:27 89.54 89.63 89.54 89.63 2.5K
13:28 89.63 89.70 89.63 89.70 2.1K
13:29 89.69 89.71 89.69 89.70 0.9K
13:30 89.73 89.73 89.65 89.65 1.4K
13:31 89.66 89.70 89.66 89.66 0.9K
13:32 89.66 89.75 89.66 89.71 1.4K
13:33 89.71 89.75 89.71 89.73 0.8K
13:34 89.75 89.76 89.75 89.75 0.8K
13:35 89.75 89.78 89.75 89.77 0.8K
13:36 89.77 89.92 89.77 89.85 74.8K
13:37 89.85 89.86 89.85 89.86 1.6K
13:38 89.90 89.90 89.74 89.74 16.5K
13:39 89.74 89.74 89.67 89.67 2.4K
13:40 89.67 89.67 89.63 89.67 0.9K
13:41 89.68 89.68 89.68 89.68 1.4K
13:42 89.68 89.68 89.59 89.63 2.5K
13:43 89.65 89.71 89.64 89.64 0.6K
13:44 89.64 89.69 89.64 89.65 0.8K
13:45 89.65 89.71 89.65 89.68 0.9K
13:46 89.68 89.68 89.67 89.67 0.7K
13:47 89.67 89.67 89.55 89.56 1.2K
13:48 89.56 89.56 89.55 89.55 17.6K
13:49 89.55 89.59 89.55 89.59 2.4K
13:50 89.59 89.61 89.59 89.61 0.7K
13:51 89.50 89.64 89.50 89.64 6.1K
13:52 89.64 89.65 89.64 89.64 4.7K
13:53 89.64 89.64 89.62 89.62 0.6K
13:54 89.62 89.62 89.55 89.55 1.0K
13:55 89.57 89.60 89.53 89.53 1.5K
13:56 89.53 89.53 89.53 89.53 0.5K
13:57 89.58 89.60 89.58 89.58 0.5K
13:58 89.58 89.61 89.58 89.61 0.6K
13:59 89.61 89.62 89.58 89.59 2.4K
14:00 89.59 89.62 89.59 89.62 0.6K
14:01 89.62 89.62 89.55 89.62 1.0K
14:02 89.58 89.74 89.58 89.74 6.4K
14:03 89.74 89.74 89.72 89.72 0.3K
14:04 89.64 89.78 89.64 89.78 1.8K
14:05 89.78 89.90 89.78 89.90 2.2K
14:06 89.90 89.94 89.86 89.86 1.2K
14:07 89.86 89.87 89.86 89.87 0.5K
14:08 89.87 89.87 89.80 89.80 1.1K
14:09 89.80 89.87 89.76 89.76 1.1K
14:10 89.81 89.81 89.74 89.74 3.7K
14:11 89.74 89.74 89.62 89.62 1.6K
14:12 89.62 89.73 89.62 89.68 1.0K
14:13 89.68 89.75 89.68 89.71 2.4K
14:14 89.79 89.79 89.76 89.79 0.8K
14:15 89.76 89.79 89.70 89.70 1.5K
14:16 89.68 89.68 89.65 89.65 1.1K
14:17 89.65 89.74 89.65 89.66 4.8K
14:18 89.63 89.63 89.63 89.63 0.5K
14:19 89.63 89.75 89.63 89.70 0.9K
14:20 89.59 89.59 89.56 89.56 3.1K
14:21 89.56 89.59 89.56 89.59 0.6K
14:22 89.64 89.64 89.64 89.64 1.8K
14:23 89.64 89.64 89.64 89.64 1.2K
14:24 89.64 89.64 89.52 89.52 2.0K
14:25 89.52 89.58 89.52 89.52 5.0K
14:26 89.52 89.52 89.43 89.47 1.9K
14:27 89.53 89.53 89.48 89.49 1.4K
14:28 89.43 89.43 89.43 89.43 0.5K
14:29 89.47 89.47 89.40 89.40 0.9K
14:30 89.40 89.41 89.34 89.34 1.5K
14:31 89.34 89.34 89.33 89.33 25.5K
14:32 89.33 89.47 89.33 89.47 4.0K
14:33 89.54 89.54 89.47 89.47 2.5K
14:34 89.41 89.45 89.41 89.45 0.9K
14:35 89.45 89.50 89.45 89.50 2.2K
14:36 89.50 89.68 89.50 89.68 1.6K
14:37 89.68 89.74 89.68 89.69 0.8K
14:38 89.69 89.79 89.69 89.79 1.1K
14:39 89.79 89.80 89.79 89.80 0.4K
14:40 89.80 89.80 89.80 89.80 0.3K
14:41 89.80 89.80 89.72 89.72 2.2K
14:42 89.72 89.72 89.72 89.72 0.3K
14:43 89.72 89.77 89.72 89.77 0.5K
14:44 89.77 89.79 89.77 89.79 1.4K
14:45 89.79 89.79 89.71 89.71 0.6K
14:46 89.71 89.71 89.71 89.71 0.2K
14:47 89.74 89.76 89.70 89.70 1.6K
14:48 89.70 89.70 89.70 89.70 0.2K
14:49 89.70 89.73 89.69 89.69 1.1K
14:50 89.75 89.75 89.74 89.74 1.8K
14:51 89.76 89.76 89.76 89.76 0.4K
14:52 89.76 89.76 89.74 89.74 1.3K
14:53 89.81 89.81 89.77 89.77 2.2K
14:54 89.77 89.77 89.77 89.77 0.4K
14:55 89.77 89.79 89.77 89.79 2.6K
14:56 89.79 89.79 89.79 89.79 0.2K
14:57 89.82 89.82 89.82 89.82 0.6K
14:58 89.82 89.82 89.82 89.82 0.4K
14:59 89.84 89.84 89.84 89.84 1.1K
15:00 89.84 89.91 89.84 89.91 1.0K
15:01 89.90 89.90 89.87 89.87 1.0K
15:02 89.87 89.87 89.87 89.87 1.7K
15:03 89.87 89.99 89.87 89.96 2.0K
15:04 89.96 89.96 89.94 89.94 2.9K
15:05 89.95 89.95 89.95 89.95 0.5K
15:06 89.95 89.96 89.95 89.96 1.0K
15:07 89.97 89.97 89.97 89.97 1.9K
15:08 89.97 89.97 89.94 89.94 1.6K
15:09 89.90 89.90 89.90 89.90 1.3K
15:10 89.90 89.97 89.90 89.97 1.4K
15:11 89.98 90.00 89.98 90.00 1.3K
15:12 90.00 90.00 89.97 89.97 5.5K
15:13 89.98 89.98 89.94 89.94 0.9K
15:14 89.97 89.97 89.95 89.95 0.7K
15:15 90.00 90.00 89.94 89.94 1.8K
15:16 89.95 89.97 89.93 89.97 3.8K
15:17 89.95 90.00 89.95 90.00 19.4K
15:18 90.00 90.00 89.89 89.89 5.9K
15:19 89.84 89.84 89.84 89.84 0.9K
15:20 89.88 89.89 89.88 89.89 2.3K
15:21 89.92 89.98 89.90 89.98 3.0K
15:22 89.96 89.96 89.96 89.96 0.7K
15:23 89.93 89.95 89.93 89.95 1.5K
15:24 89.95 89.95 89.90 89.90 2.1K
15:25 89.91 89.93 89.91 89.93 1.1K
15:26 89.93 89.93 89.85 89.85 3.0K
15:27 89.92 89.92 89.90 89.92 0.9K
15:28 89.92 89.98 89.92 89.97 5.1K
15:29 89.99 89.99 89.96 89.99 2.0K
15:30 89.99 89.99 89.93 89.99 1.8K
15:31 89.96 89.98 89.93 89.98 3.5K
15:32 89.98 89.98 89.95 89.95 2.7K
15:33 89.97 89.97 89.93 89.93 3.5K
15:34 89.88 89.91 89.86 89.88 2.8K
15:35 89.87 89.94 89.87 89.94 29.7K
15:36 89.92 89.92 89.92 89.92 1.7K
15:37 89.95 89.96 89.94 89.94 3.2K
15:38 89.94 89.94 89.86 89.86 4.2K
15:39 89.90 89.91 89.88 89.88 1.9K
15:40 89.88 89.92 89.88 89.92 3.8K
15:41 89.94 89.94 89.94 89.94 5.0K
15:42 89.94 90.00 89.94 90.00 2.0K
15:43 89.99 89.99 89.90 89.90 3.9K
15:44 89.86 89.89 89.86 89.87 5.8K
15:45 89.90 89.90 89.87 89.88 4.0K
15:46 89.88 89.92 89.88 89.92 2.0K
15:47 89.89 89.90 89.88 89.90 5.9K
15:48 89.85 89.86 89.82 89.86 6.9K
15:49 89.84 89.85 89.83 89.84 7.1K
15:50 89.84 89.96 89.84 89.96 3.4K
15:51 89.99 90.08 89.96 90.08 12.5K
15:52 89.92 89.96 89.82 89.82 18.0K
15:53 89.82 89.86 89.82 89.85 3.8K
15:54 89.80 89.81 89.76 89.76 14.5K
15:55 89.77 89.77 89.74 89.74 10.3K
15:56 89.74 89.74 89.58 89.65 20.2K
15:57 89.68 89.68 89.58 89.59 19.6K
15:58 89.57 89.58 89.53 89.58 25.3K
15:59 89.58 89.58 89.49 89.49 22.4K
16:00 89.54 89.60 85.00 89.52 309.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible