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 88.35 88.50 86.28 88.40 2,642.6K
09:32 88.40 89.02 88.40 89.00 27.8K
09:33 89.00 89.04 88.80 89.04 16.6K
09:34 88.85 88.90 88.45 88.47 26.1K
09:35 88.47 88.47 88.18 88.18 3.1K
09:36 88.18 88.21 88.18 88.21 2.8K
09:37 88.21 88.21 88.21 88.21 1.6K
09:38 88.21 88.23 88.21 88.23 2.0K
09:39 88.23 88.41 88.23 88.41 3.1K
09:40 88.33 88.40 88.33 88.35 9.7K
09:41 88.44 88.44 88.08 88.15 32.7K
09:42 88.15 88.25 88.04 88.04 47.3K
09:43 88.04 88.22 88.04 88.22 6.8K
09:44 88.23 88.44 88.06 88.43 15.5K
09:45 88.43 88.46 88.40 88.46 23.8K
09:46 88.46 88.50 88.46 88.46 4.8K
09:47 88.50 89.16 88.48 89.16 48.0K
09:48 89.16 89.18 89.05 89.17 2.1K
09:49 89.26 89.26 89.19 89.19 25.9K
09:50 89.21 89.40 89.17 89.25 22.9K
09:51 89.25 89.27 89.25 89.27 1.9K
09:52 89.29 89.39 89.19 89.35 15.8K
09:53 89.35 89.81 89.35 89.81 58.2K
09:54 89.79 90.38 89.79 90.38 17.4K
09:55 90.31 90.50 90.31 90.50 9.3K
09:56 90.54 90.82 90.29 90.29 38.8K
09:57 90.29 90.31 90.29 90.31 13.4K
09:58 90.31 90.31 90.16 90.16 4.7K
09:59 90.16 90.21 89.92 89.92 58.4K
10:00 89.90 89.90 89.90 89.90 3.4K
10:01 89.89 90.23 89.89 90.03 45.9K
10:02 90.03 90.08 89.97 89.97 25.6K
10:03 89.97 89.98 89.85 89.85 10.5K
10:04 89.82 89.86 89.77 89.77 4.8K
10:05 89.77 89.78 89.66 89.66 13.2K
10:06 89.50 89.63 89.21 89.33 13.4K
10:07 89.33 89.61 89.27 89.43 51.1K
10:08 89.37 89.47 89.32 89.37 6.0K
10:09 89.33 89.46 89.28 89.46 59.9K
10:10 89.47 89.47 89.43 89.45 31.3K
10:11 89.49 89.49 89.35 89.44 10.5K
10:12 89.37 89.45 89.37 89.45 3.7K
10:13 89.37 89.37 89.25 89.26 3.7K
10:14 89.26 89.26 89.26 89.26 1.1K
10:15 89.26 89.49 89.26 89.49 27.3K
10:16 89.43 89.43 89.31 89.39 23.8K
10:17 89.33 89.42 89.24 89.31 32.2K
10:18 89.31 89.33 89.27 89.27 3.8K
10:19 89.27 89.31 89.25 89.31 7.4K
10:20 89.32 89.38 89.31 89.37 3.9K
10:21 89.30 89.37 89.30 89.33 3.2K
10:22 89.33 89.47 89.33 89.42 22.9K
10:23 89.39 89.51 89.39 89.51 18.6K
10:24 89.50 89.57 89.46 89.55 25.7K
10:25 89.58 89.58 89.51 89.56 4.2K
10:26 89.56 89.64 89.56 89.64 22.2K
10:27 89.66 89.73 89.66 89.73 20.0K
10:28 89.73 89.89 89.71 89.89 27.4K
10:29 90.05 90.10 89.81 89.93 37.5K
10:30 89.93 90.00 89.93 89.98 110.6K
10:31 89.85 89.98 89.78 89.91 56.4K
10:32 89.94 89.94 89.89 89.89 13.3K
10:33 89.87 89.87 89.70 89.70 5.1K
10:34 89.70 89.82 89.70 89.79 15.6K
10:35 89.73 89.92 89.70 89.92 22.8K
10:36 89.97 89.97 89.88 89.89 22.4K
10:37 89.94 90.00 89.94 90.00 118.1K
10:38 89.97 90.27 89.97 90.27 116.5K
10:39 90.43 90.43 90.37 90.37 162.9K
10:40 90.34 90.46 90.10 90.46 15.3K
10:41 90.45 90.50 90.45 90.50 35.7K
10:42 90.50 90.50 90.49 90.49 30.5K
10:43 90.50 90.50 90.43 90.45 18.5K
10:44 90.50 90.73 90.50 90.73 21.8K
10:45 90.72 90.87 90.72 90.87 68.3K
10:46 90.87 91.46 90.87 90.92 64.5K
10:47 90.90 90.90 90.69 90.69 31.4K
10:48 90.73 90.78 90.69 90.78 26.0K
10:49 90.72 90.72 90.62 90.62 14.9K
10:50 90.47 90.48 90.41 90.43 11.1K
10:51 90.43 90.44 90.38 90.38 24.6K
10:52 90.44 90.44 90.44 90.44 2.5K
10:53 90.50 90.50 90.44 90.50 52.1K
10:54 90.47 90.48 90.40 90.40 81.4K
10:55 90.41 90.42 90.26 90.29 91.9K
10:56 90.30 90.50 90.30 90.50 14.2K
10:57 90.50 90.50 90.40 90.40 12.7K
10:58 90.69 90.82 90.69 90.72 115.8K
10:59 90.77 90.77 90.47 90.47 37.9K
11:00 90.43 90.44 90.37 90.37 58.5K
11:01 90.34 90.37 90.22 90.22 38.8K
11:02 90.25 90.25 90.22 90.25 16.6K
11:03 90.25 90.25 90.19 90.24 40.5K
11:04 90.30 90.36 90.30 90.36 3.5K
11:05 90.36 90.38 90.31 90.38 15.6K
11:06 90.29 90.35 90.28 90.28 76.3K
11:07 90.28 90.50 90.28 90.49 11.4K
11:08 90.51 90.51 90.43 90.43 4.6K
11:09 90.43 90.43 90.29 90.29 2.5K
11:10 90.29 90.31 90.28 90.30 2.3K
11:11 90.30 90.34 90.30 90.34 33.5K
11:12 90.32 90.46 90.23 90.46 13.2K
11:13 90.46 90.50 90.46 90.50 6.5K
11:14 90.50 90.50 90.50 90.50 9.7K
11:15 90.50 90.50 90.50 90.50 15.6K
11:16 90.50 90.50 90.49 90.49 9.1K
11:17 90.32 90.36 90.32 90.34 6.8K
11:18 90.34 90.34 90.22 90.22 2.7K
11:19 90.34 90.34 90.28 90.28 2.5K
11:20 90.29 90.38 90.23 90.38 5.3K
11:21 90.35 90.50 90.35 90.49 6.9K
11:22 90.40 90.42 90.39 90.42 6.1K
11:23 90.47 90.47 90.42 90.42 1.3K
11:24 90.28 90.28 90.19 90.20 8.4K
11:25 90.26 90.29 90.26 90.29 3.7K
11:26 90.32 90.32 90.27 90.27 6.4K
11:27 90.27 90.35 90.27 90.35 1.7K
11:28 90.35 90.37 90.35 90.37 2.0K
11:29 90.37 90.37 90.34 90.34 2.5K
11:30 90.36 90.36 90.29 90.29 4.1K
11:31 90.29 90.29 90.05 90.09 4.2K
11:32 90.09 90.27 90.09 90.27 6.5K
11:33 90.27 90.27 90.26 90.26 2.2K
11:34 90.30 90.32 90.30 90.30 4.3K
11:35 90.28 90.44 90.28 90.44 2.5K
11:36 90.44 90.50 90.34 90.34 6.5K
11:37 90.30 90.30 90.17 90.25 3.4K
11:38 90.24 90.28 90.24 90.28 2.9K
11:39 90.24 90.24 90.18 90.23 2.4K
11:40 90.24 90.27 90.24 90.27 2.1K
11:41 90.27 90.36 90.27 90.36 2.1K
11:42 90.36 90.37 90.18 90.18 25.6K
11:43 90.18 90.19 90.18 90.19 0.7K
11:44 90.21 90.25 90.20 90.25 8.1K
11:45 90.23 90.23 90.13 90.21 24.5K
11:46 90.21 90.21 90.04 90.04 2.9K
11:47 90.04 90.04 90.04 90.04 11.5K
11:48 90.04 90.07 90.04 90.07 1.2K
11:49 90.10 90.10 89.99 89.99 3.8K
11:50 89.99 90.14 89.99 90.14 45.5K
11:51 90.13 90.30 90.13 90.30 2.1K
11:52 90.30 90.45 90.30 90.45 7.9K
11:53 90.44 90.59 90.44 90.58 8.9K
11:54 90.57 90.57 90.57 90.57 1.1K
11:55 90.51 90.61 90.51 90.57 4.1K
11:56 90.57 90.57 90.55 90.55 2.3K
11:57 90.70 90.74 90.70 90.74 8.3K
11:58 90.74 90.87 90.74 90.87 95.6K
11:59 90.87 90.94 90.87 90.94 3.4K
12:00 90.97 90.97 90.78 90.78 49.7K
12:01 90.74 90.75 90.71 90.75 7.3K
12:02 90.75 90.75 90.70 90.70 76.1K
12:03 90.70 90.75 90.70 90.74 16.9K
12:04 90.71 90.74 90.71 90.74 14.0K
12:05 90.74 90.74 90.54 90.57 4.0K
12:06 90.57 90.61 90.57 90.61 1.1K
12:07 90.61 90.61 90.54 90.61 1.1K
12:08 90.61 90.65 90.61 90.65 44.7K
12:09 90.61 90.61 90.54 90.60 3.7K
12:10 90.60 90.65 90.55 90.65 4.3K
12:11 90.60 90.73 90.56 90.73 3.9K
12:12 90.74 90.74 90.65 90.65 2.4K
12:13 90.74 90.75 90.63 90.70 37.7K
12:14 90.75 90.75 90.75 90.75 28.4K
12:15 90.72 90.74 90.70 90.74 7.2K
12:16 90.68 90.75 90.68 90.75 17.0K
12:17 90.75 90.75 90.71 90.74 4.9K
12:18 90.74 90.74 90.71 90.71 1.6K
12:19 90.74 90.74 90.74 90.74 27.2K
12:20 90.74 90.75 90.74 90.75 9.5K
12:21 90.74 90.75 90.74 90.75 15.2K
12:22 90.75 90.78 90.73 90.73 47.8K
12:23 90.74 90.74 90.73 90.73 5.2K
12:24 90.74 90.74 90.74 90.74 26.4K
12:25 90.71 90.82 90.71 90.77 14.2K
12:26 90.78 90.79 90.66 90.66 8.6K
12:27 90.73 90.73 90.67 90.67 52.1K
12:28 90.75 90.75 90.74 90.74 68.0K
12:29 90.71 90.71 90.65 90.65 25.3K
12:30 90.70 90.72 90.68 90.72 117.3K
12:31 90.77 90.77 90.56 90.56 26.1K
12:32 90.50 90.50 90.46 90.46 8.8K
12:33 90.46 90.46 90.39 90.39 184.7K
12:34 90.39 90.39 90.21 90.21 7.7K
12:35 90.26 90.26 90.21 90.23 9.4K
12:36 90.21 90.21 90.14 90.14 5.0K
12:37 90.14 90.14 90.10 90.10 8.3K
12:38 90.05 90.05 89.97 90.01 7.2K
12:39 90.01 90.03 89.99 89.99 4.1K
12:40 89.99 90.00 89.99 90.00 2.9K
12:41 90.00 90.00 89.92 89.92 24.7K
12:42 89.92 89.92 89.86 89.87 0.9K
12:43 89.91 90.05 89.87 90.05 17.2K
12:44 90.05 90.05 90.04 90.05 17.6K
12:45 90.05 90.22 90.05 90.22 5.6K
12:46 90.25 90.25 90.24 90.24 45.2K
12:47 90.25 90.25 90.20 90.21 13.7K
12:48 90.25 90.26 90.23 90.26 16.8K
12:49 90.30 90.37 90.30 90.37 8.5K
12:50 90.37 90.41 90.37 90.41 12.4K
12:51 90.41 90.42 90.41 90.42 7.0K
12:52 90.42 90.45 90.42 90.45 3.3K
12:53 90.48 90.48 90.44 90.44 7.1K
12:54 90.44 90.45 90.44 90.45 5.1K
12:55 90.50 90.60 90.50 90.60 4.4K
12:56 90.60 90.67 90.60 90.67 1.2K
12:57 90.67 90.74 90.67 90.74 13.7K
12:58 90.74 90.74 90.74 90.74 10.0K
12:59 90.73 90.74 90.73 90.74 4.0K
13:00 90.74 90.85 90.74 90.85 10.8K
13:01 90.85 90.85 90.77 90.77 8.0K
13:02 90.67 90.71 90.61 90.71 19.1K
13:03 90.66 90.66 90.61 90.62 5.4K
13:04 90.61 90.62 90.61 90.62 13.5K
13:05 90.62 90.66 90.62 90.66 2.9K
13:06 90.66 90.69 90.66 90.69 4.2K
13:07 90.77 90.85 90.77 90.85 2.6K
13:08 90.82 90.82 90.68 90.72 62.7K
13:09 90.72 90.72 90.72 90.72 1.8K
13:10 90.72 90.78 90.72 90.78 1.1K
13:11 90.81 90.81 90.81 90.81 2.1K
13:12 90.83 90.83 90.81 90.81 3.8K
13:13 90.77 90.84 90.67 90.68 20.7K
13:14 90.68 90.68 90.57 90.57 6.1K
13:15 90.58 90.60 90.58 90.60 2.0K
13:16 90.60 90.60 90.60 90.60 0.2K
13:17 90.60 90.67 90.60 90.63 7.5K
13:18 90.64 90.68 90.64 90.68 1.3K
13:19 90.68 90.68 90.50 90.52 6.6K
13:20 90.51 90.51 90.51 90.51 4.0K
13:21 90.51 90.52 90.42 90.52 7.3K
13:22 90.52 90.55 90.52 90.55 5.4K
13:23 90.55 90.56 90.50 90.56 16.3K
13:24 90.61 90.61 90.50 90.50 4.4K
13:25 90.50 90.50 90.50 90.50 0.9K
13:26 90.50 90.64 90.50 90.55 11.7K
13:27 90.55 90.60 90.55 90.55 8.6K
13:28 90.60 90.60 90.43 90.47 9.5K
13:29 90.47 90.47 90.47 90.47 1.3K
13:30 90.55 90.57 90.55 90.57 57.3K
13:31 90.57 90.58 90.57 90.57 2.8K
13:32 90.57 90.57 90.46 90.46 2.9K
13:33 90.50 90.53 90.47 90.47 3.8K
13:34 90.47 90.71 90.47 90.71 5.7K
13:35 90.81 90.81 90.67 90.67 5.6K
13:36 90.67 90.70 90.65 90.70 1.8K
13:37 90.70 90.70 90.57 90.63 3.8K
13:38 90.62 90.62 90.62 90.62 0.5K
13:39 90.62 90.69 90.58 90.69 1.5K
13:40 90.66 90.66 90.66 90.66 1.6K
13:41 90.66 90.67 90.66 90.67 0.7K
13:42 90.68 90.72 90.52 90.52 89.6K
13:43 90.54 90.55 90.52 90.54 14.9K
13:44 90.54 90.54 90.51 90.51 2.1K
13:45 90.49 90.64 90.49 90.64 6.6K
13:46 90.71 90.71 90.71 90.71 0.7K
13:47 90.71 90.74 90.66 90.66 7.9K
13:48 90.66 90.69 90.66 90.69 137.7K
13:49 90.66 90.66 90.62 90.62 2.6K
13:50 90.64 90.81 90.64 90.74 23.5K
13:51 90.74 90.75 90.73 90.73 21.8K
13:52 90.77 91.06 90.77 91.06 16.4K
13:53 91.00 91.15 91.00 91.13 44.6K
13:54 91.17 91.26 91.17 91.17 7.9K
13:55 91.15 91.16 91.14 91.14 9.6K
13:56 91.20 91.40 91.20 91.40 6.8K
13:57 91.40 91.40 91.37 91.38 1.7K
13:58 91.38 91.49 91.38 91.49 8.8K
13:59 91.62 91.77 91.60 91.77 10.2K
14:00 91.77 91.80 91.77 91.80 4.6K
14:01 91.80 91.80 91.74 91.78 5.1K
14:02 91.74 91.74 91.55 91.55 18.3K
14:03 91.64 91.68 91.64 91.66 2.6K
14:04 91.66 91.76 91.56 91.76 7.2K
14:05 91.86 91.86 91.72 91.73 4.7K
14:06 91.73 91.73 91.59 91.59 2.8K
14:07 91.51 91.51 91.43 91.44 5.3K
14:08 91.44 91.44 91.36 91.36 2.0K
14:09 91.39 91.39 91.24 91.24 4.8K
14:10 91.35 91.35 91.25 91.33 1.8K
14:11 91.33 91.34 91.33 91.34 0.9K
14:12 91.34 91.41 91.24 91.41 33.1K
14:13 91.43 91.50 91.43 91.50 3.7K
14:14 91.50 91.75 91.43 91.75 7.4K
14:15 91.77 91.77 91.71 91.71 3.8K
14:16 91.71 91.76 91.71 91.76 50.3K
14:17 91.87 91.96 91.87 91.96 10.0K
14:18 91.96 92.06 91.96 92.06 8.0K
14:19 92.06 92.07 92.05 92.05 2.2K
14:20 91.99 92.20 91.99 92.15 24.6K
14:21 92.15 92.16 92.12 92.16 6.6K
14:22 92.15 92.18 92.15 92.17 2.6K
14:23 92.24 92.24 92.23 92.23 17.6K
14:24 92.23 92.28 92.23 92.28 24.9K
14:25 92.25 92.35 92.25 92.35 11.7K
14:26 92.41 92.41 92.37 92.40 3.3K
14:27 92.47 92.48 92.39 92.39 26.0K
14:28 92.39 92.44 92.30 92.34 8.1K
14:29 92.49 92.50 92.45 92.45 16.2K
14:30 92.47 92.47 92.21 92.21 5.9K
14:31 92.16 92.25 92.16 92.25 11.1K
14:32 92.32 92.32 92.23 92.23 5.2K
14:33 92.23 92.41 92.22 92.41 3.6K
14:34 92.32 92.32 92.32 92.32 3.1K
14:35 92.32 92.39 92.29 92.31 5.4K
14:36 92.31 92.36 92.29 92.36 7.0K
14:37 92.36 92.36 92.31 92.36 0.3K
14:38 92.36 92.36 92.31 92.33 3.4K
14:39 92.25 92.25 92.02 92.02 12.5K
14:40 92.02 92.10 92.02 92.10 1.7K
14:41 92.10 92.18 92.10 92.18 2.8K
14:42 92.18 92.22 92.16 92.22 2.0K
14:43 92.22 92.22 92.07 92.12 2.7K
14:44 92.07 92.12 92.05 92.06 2.9K
14:45 92.06 92.20 92.06 92.20 4.5K
14:46 92.19 92.22 92.19 92.21 3.1K
14:47 92.21 92.30 92.18 92.18 3.9K
14:48 92.18 92.23 92.18 92.23 1.3K
14:49 92.23 92.25 92.19 92.25 3.3K
14:50 92.25 92.25 92.22 92.22 2.2K
14:51 92.32 92.32 92.18 92.25 12.6K
14:52 92.25 92.25 92.18 92.21 4.2K
14:53 92.18 92.23 92.18 92.23 0.9K
14:54 92.23 92.23 92.12 92.12 4.9K
14:55 92.12 92.23 92.12 92.23 9.0K
14:56 92.24 92.24 92.20 92.20 14.2K
14:57 92.25 92.25 92.14 92.14 13.8K
14:58 92.15 92.16 92.00 92.00 11.6K
14:59 91.99 92.08 91.99 92.00 4.1K
15:00 91.91 91.92 91.79 91.83 23.7K
15:01 91.83 91.83 91.68 91.69 7.0K
15:02 91.69 91.69 91.59 91.59 8.9K
15:03 91.64 91.69 91.64 91.69 6.9K
15:04 91.69 91.90 91.69 91.90 8.1K
15:05 91.90 91.96 91.90 91.95 30.5K
15:06 91.92 91.92 91.89 91.91 22.3K
15:07 91.99 92.07 91.99 92.07 15.8K
15:08 92.07 92.07 91.99 91.99 6.6K
15:09 91.99 92.03 91.99 91.99 3.6K
15:10 91.99 92.01 91.95 92.00 15.2K
15:11 91.97 91.97 91.97 91.97 6.6K
15:12 91.97 91.97 91.92 91.95 19.2K
15:13 91.95 91.96 91.93 91.96 82.4K
15:14 91.95 91.95 91.93 91.93 59.8K
15:15 92.00 92.00 91.90 91.90 14.5K
15:16 91.90 91.91 91.86 91.86 50.5K
15:17 91.86 91.93 91.84 91.93 4.2K
15:18 91.96 91.96 91.92 91.95 4.5K
15:19 91.93 91.94 91.93 91.94 4.8K
15:20 91.96 92.03 91.96 91.98 12.8K
15:21 91.95 91.96 91.92 91.92 7.5K
15:22 91.92 91.98 91.92 91.98 10.3K
15:23 91.95 91.95 91.88 91.88 5.3K
15:24 91.88 92.02 91.78 92.02 9.9K
15:25 92.02 92.02 91.99 92.00 9.7K
15:26 92.00 92.01 91.95 92.01 8.0K
15:27 92.03 92.17 92.03 92.17 7.2K
15:28 92.12 92.23 92.11 92.23 7.2K
15:29 92.19 92.19 92.10 92.10 0.0K
15:30 92.10 92.11 92.10 92.10 29.0K
15:31 92.10 92.10 92.10 92.10 5.6K
15:32 92.10 92.10 91.94 91.95 13.2K
15:33 91.97 91.97 91.89 91.89 10.2K
15:34 91.89 91.95 91.89 91.95 10.7K
15:35 91.96 91.96 91.93 91.93 8.1K
15:36 91.96 91.96 91.94 91.95 4.6K
15:37 92.06 92.07 92.00 92.07 9.1K
15:38 92.04 92.04 91.94 91.95 7.2K
15:39 91.91 91.91 91.80 91.80 9.2K
15:40 91.82 91.87 91.82 91.87 6.4K
15:41 91.90 91.95 91.85 91.95 17.8K
15:42 91.92 91.95 91.88 91.90 4.8K
15:43 91.94 91.95 91.90 91.90 25.8K
15:44 91.90 91.95 91.90 91.94 4.8K
15:45 91.98 92.01 91.96 92.01 10.6K
15:46 91.98 91.98 91.87 91.87 8.6K
15:47 91.80 91.82 91.79 91.82 15.5K
15:48 91.96 91.96 91.91 91.95 10.3K
15:49 91.95 92.00 91.95 91.99 13.3K
15:50 92.00 92.02 91.99 92.01 11.3K
15:51 92.26 92.37 92.26 92.37 63.0K
15:52 92.37 92.38 92.31 92.33 40.8K
15:53 92.41 92.52 92.39 92.52 26.5K
15:54 92.50 92.56 92.47 92.56 25.4K
15:55 92.32 92.36 92.28 92.36 25.5K
15:56 92.33 92.40 92.30 92.38 44.6K
15:57 92.38 92.57 92.35 92.51 52.2K
15:58 92.53 92.53 92.39 92.39 33.9K
15:59 92.44 92.45 92.38 92.43 47.3K
16:00 92.41 92.57 92.38 92.56 355.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible