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 95.47 96.28 95.10 95.70 33.3K
09:32 95.70 95.70 95.29 95.64 3.0K
09:33 95.32 95.67 94.90 95.67 44.8K
09:34 95.75 96.15 95.75 96.15 6.4K
09:35 96.39 96.39 96.18 96.30 6.8K
09:36 96.30 96.30 96.20 96.20 2.1K
09:37 96.22 96.22 96.06 96.18 3.9K
09:38 96.18 96.35 96.18 96.25 1.7K
09:39 96.25 96.38 96.25 96.38 0.2K
09:40 96.32 96.32 96.32 96.32 1.9K
09:41 96.05 96.13 96.05 96.13 2.5K
09:42 96.08 96.18 96.08 96.08 13.1K
09:43 96.19 96.19 95.85 95.98 3.3K
09:44 95.98 96.12 95.95 96.12 3.3K
09:45 96.12 96.12 96.06 96.06 1.6K
09:46 96.06 96.20 96.06 96.20 1.7K
09:47 96.07 96.07 96.07 96.07 4.8K
09:48 96.19 96.50 96.19 96.50 8.7K
09:49 96.53 96.53 96.42 96.42 4.0K
09:50 96.77 96.91 96.76 96.76 6.8K
09:51 96.91 96.95 96.83 96.95 4.1K
09:52 96.95 97.01 96.85 97.01 4.9K
09:53 97.23 97.23 97.15 97.15 13.1K
09:54 96.80 96.86 96.64 96.73 6.7K
09:55 96.73 96.88 96.72 96.88 2.8K
09:56 96.88 96.88 96.86 96.86 0.6K
09:57 96.86 96.86 96.73 96.73 0.6K
09:58 96.80 96.80 96.67 96.67 9.7K
09:59 96.67 96.77 96.67 96.77 3.8K
10:00 96.77 96.77 96.68 96.76 3.3K
10:01 96.76 96.76 96.64 96.64 10.3K
10:02 96.64 96.64 96.41 96.41 11.8K
10:03 96.41 96.41 96.23 96.23 7.7K
10:04 96.21 96.21 96.15 96.15 3.2K
10:05 96.16 96.16 96.11 96.11 1.6K
10:06 95.97 96.28 95.97 96.28 5.5K
10:07 96.13 96.19 96.13 96.19 3.9K
10:08 96.12 96.28 96.12 96.28 2.9K
10:09 96.33 96.33 96.33 96.33 1.3K
10:10 96.33 96.33 96.22 96.22 1.6K
10:11 96.22 96.37 96.22 96.37 3.0K
10:12 96.40 96.41 96.28 96.28 4.5K
10:13 96.28 96.28 96.17 96.20 3.3K
10:14 96.20 96.20 96.20 96.20 1.2K
10:15 96.20 96.20 96.03 96.03 2.3K
10:16 96.06 96.11 96.04 96.11 3.7K
10:17 96.11 96.16 96.09 96.15 2.2K
10:18 96.15 96.15 96.06 96.06 2.0K
10:19 96.06 96.06 96.06 96.06 0.7K
10:20 96.15 96.22 96.15 96.22 3.2K
10:21 96.22 96.22 96.21 96.21 2.8K
10:22 96.18 96.18 96.17 96.17 1.7K
10:23 96.17 96.17 96.03 96.03 3.5K
10:24 96.05 96.13 96.05 96.09 3.4K
10:25 96.17 96.17 96.08 96.08 2.6K
10:26 96.08 96.16 96.08 96.15 3.8K
10:27 96.15 96.22 96.15 96.17 1.4K
10:28 96.15 96.39 96.15 96.39 2.9K
10:29 96.52 96.66 96.52 96.66 20.0K
10:30 96.80 96.84 96.68 96.68 7.1K
10:31 96.68 96.73 96.67 96.73 2.8K
10:32 96.73 96.73 96.68 96.68 1.0K
10:33 96.68 96.68 96.68 96.68 0.5K
10:34 96.77 96.77 96.67 96.67 1.5K
10:35 96.79 96.83 96.73 96.73 6.3K
10:36 96.73 96.73 96.72 96.72 1.3K
10:37 96.72 96.78 96.67 96.78 9.7K
10:38 96.78 96.91 96.78 96.90 3.8K
10:39 96.91 97.02 96.86 97.02 3.3K
10:40 97.02 97.02 96.76 96.76 5.5K
10:41 96.76 96.76 96.69 96.69 3.4K
10:42 96.78 96.82 96.78 96.82 3.3K
10:43 96.82 96.90 96.75 96.90 5.1K
10:44 96.90 96.96 96.90 96.96 2.9K
10:45 96.96 97.02 96.96 97.00 2.1K
10:46 97.00 97.03 97.00 97.03 1.5K
10:47 97.10 97.24 97.10 97.24 22.8K
10:48 97.22 97.23 97.19 97.23 1.9K
10:49 97.21 97.23 97.20 97.21 6.9K
10:50 97.21 97.21 97.14 97.15 3.3K
10:51 97.15 97.16 97.06 97.06 2.8K
10:52 97.06 97.06 96.97 96.97 1.5K
10:53 96.99 97.04 96.89 96.89 9.4K
10:54 96.89 96.90 96.89 96.90 0.5K
10:55 96.90 96.90 96.86 96.86 2.5K
10:56 96.86 96.86 96.80 96.80 3.4K
10:57 96.84 96.85 96.71 96.71 2.5K
10:58 96.71 96.71 96.61 96.61 10.1K
10:59 96.61 96.63 96.56 96.63 0.7K
11:00 96.63 96.63 96.63 96.63 0.4K
11:01 96.63 96.63 96.63 96.63 0.5K
11:02 96.63 96.63 96.62 96.63 1.2K
11:03 96.63 96.70 96.50 96.50 8.0K
11:04 96.50 96.50 96.50 96.50 1.5K
11:05 96.50 96.50 96.45 96.45 2.2K
11:06 96.37 96.52 96.37 96.52 4.1K
11:07 96.55 96.61 96.55 96.61 2.0K
11:08 96.61 96.61 96.55 96.55 2.2K
11:09 96.55 96.58 96.55 96.58 2.1K
11:10 96.58 96.58 96.58 96.58 1.4K
11:11 96.58 96.58 96.54 96.54 0.7K
11:12 96.54 96.60 96.54 96.57 2.5K
11:13 96.75 96.79 96.72 96.79 4.2K
11:14 96.99 96.99 96.92 96.92 8.1K
11:15 96.91 96.94 96.91 96.94 1.2K
11:16 96.97 97.01 96.95 97.01 4.8K
11:17 97.01 97.09 97.01 97.09 2.1K
11:18 97.09 97.09 97.09 97.09 1.1K
11:19 97.09 97.12 96.95 96.95 6.2K
11:20 96.93 96.94 96.90 96.93 2.9K
11:21 96.86 96.87 96.86 96.87 2.6K
11:22 96.97 96.98 96.87 96.87 4.4K
11:23 96.87 96.87 96.79 96.79 1.1K
11:24 96.78 96.78 96.75 96.76 3.0K
11:25 96.76 96.93 96.76 96.93 5.3K
11:26 96.93 96.93 96.89 96.93 1.5K
11:27 96.93 97.04 96.93 97.02 5.6K
11:28 97.17 97.17 97.11 97.11 4.7K
11:29 97.20 97.29 97.17 97.25 4.1K
11:30 97.30 97.44 97.30 97.44 3.5K
11:31 97.44 97.50 97.44 97.44 1.5K
11:32 97.44 97.44 97.35 97.35 6.1K
11:33 97.35 97.40 97.22 97.23 6.1K
11:34 97.19 97.19 96.87 96.87 7.6K
11:35 96.87 96.90 96.87 96.90 0.8K
11:36 96.93 97.00 96.93 96.95 3.3K
11:37 96.95 97.00 96.95 96.97 2.3K
11:38 97.06 97.11 97.03 97.11 2.9K
11:39 97.24 97.24 97.17 97.17 2.4K
11:40 97.17 97.17 97.15 97.15 0.8K
11:41 97.19 97.20 97.15 97.20 2.4K
11:42 97.20 97.24 97.20 97.24 0.9K
11:43 97.24 97.48 97.19 97.44 8.2K
11:44 97.44 97.44 97.17 97.17 14.8K
11:45 97.17 97.17 97.01 97.01 2.5K
11:46 97.07 97.12 97.07 97.12 2.5K
11:47 97.07 97.17 97.07 97.13 14.5K
11:48 97.13 97.13 97.13 97.13 1.0K
11:49 97.13 97.17 97.13 97.17 9.7K
11:50 97.16 97.24 97.15 97.24 3.6K
11:51 97.25 97.25 97.20 97.20 3.5K
11:52 97.19 97.19 97.12 97.15 7.5K
11:53 97.15 97.15 97.14 97.14 1.5K
11:54 97.19 97.28 97.19 97.26 8.2K
11:55 97.36 97.36 97.30 97.30 3.6K
11:56 97.34 97.34 97.27 97.27 9.7K
11:57 97.27 97.27 97.21 97.21 1.3K
11:58 97.24 97.24 97.20 97.22 5.2K
11:59 97.22 97.29 97.22 97.28 2.1K
12:00 97.29 97.29 97.29 97.29 0.4K
12:01 97.29 97.31 97.29 97.30 2.8K
12:02 97.31 97.34 97.31 97.34 13.3K
12:03 97.34 97.39 97.34 97.39 6.1K
12:04 97.39 97.50 97.38 97.38 4.9K
12:05 97.41 97.41 97.41 97.41 1.2K
12:06 97.41 97.43 97.34 97.34 2.4K
12:07 97.34 97.44 97.34 97.43 4.6K
12:08 97.43 97.51 97.43 97.51 2.8K
12:09 97.51 97.52 97.46 97.46 2.9K
12:10 97.38 97.38 97.29 97.29 2.4K
12:11 97.29 97.36 97.29 97.36 0.5K
12:12 97.36 97.44 97.36 97.38 4.4K
12:13 97.38 97.41 97.38 97.41 0.5K
12:14 97.41 97.41 97.39 97.39 2.1K
12:15 97.39 97.43 97.39 97.43 2.0K
12:16 97.43 97.52 97.43 97.52 4.5K
12:17 97.52 97.52 97.41 97.41 4.1K
12:18 97.41 97.46 97.41 97.46 1.4K
12:19 97.39 97.49 97.36 97.36 5.0K
12:20 97.36 97.36 97.36 97.36 0.8K
12:21 97.36 97.36 97.31 97.31 6.1K
12:22 97.31 97.31 97.26 97.26 1.9K
12:23 97.25 97.25 97.25 97.25 1.9K
12:24 97.25 97.25 97.10 97.10 3.3K
12:25 97.14 97.14 97.09 97.09 1.8K
12:26 97.05 97.10 97.01 97.10 4.9K
12:27 97.10 97.10 97.09 97.09 1.0K
12:28 97.09 97.09 97.02 97.06 7.7K
12:29 97.06 97.28 97.06 97.28 6.3K
12:30 97.28 97.28 97.17 97.17 4.8K
12:31 97.17 97.30 97.17 97.30 2.4K
12:32 97.40 97.40 97.36 97.36 1.2K
12:33 97.36 97.40 97.36 97.40 1.7K
12:34 97.42 97.42 97.32 97.32 0.9K
12:35 97.37 97.41 97.37 97.41 0.9K
12:36 97.33 97.38 97.31 97.37 4.8K
12:37 97.37 97.38 97.37 97.38 0.2K
12:38 97.37 97.42 97.35 97.41 4.7K
12:39 97.42 97.42 97.41 97.41 1.5K
12:40 97.50 97.50 97.50 97.50 1.9K
12:41 97.54 97.57 97.50 97.50 4.8K
12:42 97.50 97.50 97.43 97.43 1.1K
12:43 97.48 97.48 97.44 97.44 1.6K
12:44 97.41 97.41 97.36 97.36 4.3K
12:45 97.36 97.41 97.36 97.41 1.3K
12:46 97.41 97.42 97.39 97.42 4.7K
12:47 97.42 97.44 97.41 97.44 2.9K
12:48 97.41 97.41 97.38 97.38 1.3K
12:49 97.38 97.39 97.35 97.39 3.6K
12:50 97.39 97.39 97.35 97.35 1.0K
12:51 97.35 97.35 97.29 97.29 5.0K
12:52 97.23 97.25 97.23 97.25 2.6K
12:53 97.25 97.26 97.22 97.22 2.6K
12:54 97.22 97.26 97.22 97.22 1.2K
12:55 97.25 97.26 97.24 97.24 4.4K
12:56 97.24 97.24 97.24 97.24 0.5K
12:57 97.23 97.24 97.22 97.22 3.5K
12:58 97.22 97.28 97.22 97.28 2.3K
12:59 97.28 97.33 97.28 97.29 1.2K
13:00 97.37 97.37 97.37 97.37 4.7K
13:01 97.37 97.37 97.30 97.30 2.0K
13:02 97.30 97.30 97.30 97.30 0.5K
13:03 97.30 97.35 97.26 97.35 4.1K
13:04 97.40 97.40 97.36 97.38 1.7K
13:05 97.38 97.38 97.38 97.38 0.8K
13:06 97.38 97.38 97.30 97.30 5.2K
13:07 97.30 97.31 97.16 97.16 4.0K
13:08 97.16 97.22 97.16 97.22 0.4K
13:09 97.22 97.22 97.16 97.16 1.3K
13:10 97.16 97.16 97.16 97.16 2.3K
13:11 97.16 97.16 97.08 97.15 7.7K
13:12 97.13 97.21 97.08 97.16 30.2K
13:13 97.09 97.09 97.08 97.08 3.8K
13:14 97.08 97.10 97.08 97.10 0.6K
13:15 97.13 97.22 97.13 97.19 4.6K
13:16 97.30 97.36 97.30 97.30 3.5K
13:17 97.30 97.30 97.30 97.30 0.6K
13:18 97.30 97.36 97.30 97.36 2.0K
13:19 97.36 97.36 97.31 97.31 0.3K
13:20 97.31 97.31 97.28 97.28 1.2K
13:21 97.35 97.38 97.33 97.33 6.5K
13:22 97.33 97.36 97.24 97.24 7.6K
13:23 97.24 97.30 97.24 97.30 0.5K
13:24 97.30 97.31 97.24 97.24 8.3K
13:25 97.24 97.27 97.16 97.16 4.3K
13:26 97.16 97.19 97.16 97.17 5.4K
13:27 97.17 97.17 97.14 97.16 5.1K
13:28 97.11 97.11 96.97 96.97 7.3K
13:29 97.00 97.00 96.98 96.98 3.0K
13:30 97.01 97.08 97.01 97.08 4.5K
13:31 97.06 97.06 97.00 97.00 3.5K
13:32 96.95 96.99 96.95 96.98 1.3K
13:33 96.99 97.02 96.99 97.02 1.8K
13:34 97.07 97.10 97.06 97.09 8.8K
13:35 97.09 97.09 97.03 97.09 2.8K
13:36 97.09 97.09 97.00 97.05 8.0K
13:37 97.05 97.05 97.05 97.05 0.6K
13:38 97.11 97.21 97.11 97.21 4.8K
13:39 97.21 97.29 97.21 97.29 4.2K
13:40 97.21 97.26 97.21 97.21 4.0K
13:41 97.21 97.21 97.06 97.14 9.9K
13:42 97.14 97.19 97.14 97.19 3.4K
13:43 97.19 97.24 97.19 97.24 2.5K
13:44 97.24 97.28 97.11 97.12 14.9K
13:45 97.11 97.20 97.09 97.17 8.4K
13:46 97.14 97.24 97.14 97.24 10.8K
13:47 97.24 97.24 97.08 97.21 10.7K
13:48 97.29 97.29 97.29 97.29 16.0K
13:49 97.29 97.30 97.25 97.25 9.9K
13:50 97.32 97.40 97.32 97.39 14.9K
13:51 97.39 97.41 97.39 97.41 0.7K
13:52 97.37 97.50 97.37 97.50 20.8K
13:53 97.50 97.50 97.42 97.44 11.2K
13:54 97.44 97.44 97.37 97.37 1.7K
13:55 97.37 97.43 97.37 97.43 5.0K
13:56 97.43 97.45 97.42 97.42 0.9K
13:57 97.42 97.48 97.35 97.35 4.8K
13:58 97.35 97.38 97.31 97.38 2.8K
13:59 97.38 97.38 97.38 97.38 1.9K
14:00 97.42 97.42 97.38 97.42 2.0K
14:01 97.37 97.37 97.37 97.37 1.5K
14:02 97.37 97.37 97.30 97.30 1.3K
14:03 97.30 97.30 97.30 97.30 1.1K
14:04 97.28 97.32 97.28 97.29 5.5K
14:05 97.29 97.29 97.29 97.29 0.8K
14:06 97.29 97.29 97.29 97.29 1.0K
14:07 97.29 97.29 97.22 97.22 7.3K
14:08 97.22 97.23 97.22 97.23 0.6K
14:09 97.23 97.26 97.23 97.26 2.2K
14:10 97.26 97.27 97.22 97.22 3.6K
14:11 97.22 97.22 97.06 97.19 5.0K
14:12 97.19 97.74 97.19 97.74 21.3K
14:13 97.62 97.63 97.62 97.63 1.3K
14:14 97.63 97.63 97.63 97.63 1.5K
14:15 97.63 97.63 97.49 97.61 1.0K
14:16 97.61 97.62 97.59 97.62 3.4K
14:17 97.62 97.69 97.59 97.69 3.8K
14:18 97.69 97.69 97.66 97.66 1.2K
14:19 97.66 97.71 97.65 97.71 2.2K
14:20 97.71 97.71 97.71 97.71 0.8K
14:21 97.71 97.71 97.57 97.57 2.7K
14:22 97.57 97.60 97.56 97.60 3.1K
14:23 97.60 97.62 97.60 97.62 2.1K
14:24 97.62 97.64 97.62 97.63 1.9K
14:25 97.59 97.59 97.59 97.59 2.0K
14:26 97.59 97.59 97.54 97.54 1.1K
14:27 97.54 97.54 97.50 97.50 2.1K
14:28 97.45 97.45 97.35 97.35 7.1K
14:29 97.35 97.41 97.35 97.41 5.2K
14:30 97.52 97.52 97.43 97.43 3.9K
14:31 97.43 97.43 97.37 97.43 4.0K
14:32 97.48 97.48 97.47 97.47 3.0K
14:33 97.50 97.55 97.47 97.55 5.7K
14:34 97.55 97.62 97.54 97.54 3.3K
14:35 97.52 97.66 97.52 97.66 4.7K
14:36 97.64 97.65 97.64 97.65 0.6K
14:37 97.65 97.66 97.64 97.64 1.9K
14:38 97.64 97.64 97.61 97.61 1.5K
14:39 97.65 97.72 97.65 97.71 9.7K
14:40 97.71 97.71 97.67 97.67 0.5K
14:41 97.67 97.68 97.64 97.64 0.5K
14:42 97.65 97.66 97.65 97.66 0.3K
14:43 97.66 97.66 97.66 97.66 0.7K
14:44 97.70 97.70 97.70 97.70 0.7K
14:45 97.70 97.71 97.70 97.71 0.7K
14:46 97.73 97.74 97.72 97.74 5.4K
14:47 97.74 97.77 97.74 97.76 2.8K
14:48 97.86 97.86 97.80 97.80 4.8K
14:49 97.80 97.80 97.77 97.78 2.3K
14:50 97.80 97.80 97.74 97.74 3.5K
14:51 97.74 97.74 97.69 97.69 3.3K
14:52 97.69 97.69 97.63 97.66 1.9K
14:53 97.62 97.65 97.60 97.65 2.9K
14:54 97.65 97.65 97.65 97.65 1.6K
14:55 97.65 97.65 97.62 97.63 2.1K
14:56 97.63 97.67 97.63 97.67 2.6K
14:57 97.67 97.67 97.62 97.62 0.8K
14:58 97.62 97.63 97.62 97.63 1.0K
14:59 97.63 97.63 97.61 97.61 1.3K
15:00 97.63 97.63 97.61 97.61 5.4K
15:01 97.61 97.61 97.56 97.56 1.6K
15:02 97.50 97.52 97.50 97.52 2.0K
15:03 97.52 97.52 97.47 97.50 0.7K
15:04 97.50 97.50 97.39 97.39 6.6K
15:05 97.37 97.38 97.33 97.33 3.2K
15:06 97.38 97.38 97.32 97.32 2.2K
15:07 97.42 97.44 97.40 97.40 4.1K
15:08 97.44 97.44 97.37 97.42 1.8K
15:09 97.42 97.42 97.36 97.36 1.4K
15:10 97.40 97.47 97.40 97.47 8.9K
15:11 97.47 97.47 97.42 97.47 0.8K
15:12 97.47 97.47 97.44 97.44 3.6K
15:13 97.46 97.46 97.39 97.39 2.9K
15:14 97.39 97.43 97.39 97.43 0.8K
15:15 97.39 97.45 97.39 97.45 2.4K
15:16 97.45 97.47 97.45 97.46 6.7K
15:17 97.46 97.46 97.42 97.42 2.6K
15:18 97.42 97.47 97.42 97.47 2.9K
15:19 97.47 97.47 97.44 97.44 0.9K
15:20 97.44 97.44 97.37 97.37 6.9K
15:21 97.44 97.50 97.44 97.48 6.5K
15:22 97.48 97.50 97.44 97.50 3.1K
15:23 97.29 97.31 97.26 97.31 15.9K
15:24 97.31 97.41 97.29 97.41 24.4K
15:25 97.46 97.52 97.46 97.52 3.5K
15:26 97.52 97.54 97.52 97.53 4.5K
15:27 97.49 97.49 97.47 97.48 1.1K
15:28 97.48 97.48 97.44 97.48 1.0K
15:29 97.51 97.51 97.33 97.33 4.8K
15:30 97.32 97.35 97.32 97.35 5.6K
15:31 97.39 97.39 97.31 97.31 4.0K
15:32 97.32 97.35 97.31 97.35 12.7K
15:33 97.33 97.37 97.33 97.37 1.8K
15:34 97.34 97.40 97.34 97.40 7.6K
15:35 97.42 97.43 97.40 97.40 2.9K
15:36 97.40 97.41 97.40 97.40 1.1K
15:37 97.40 97.42 97.33 97.35 7.4K
15:38 97.35 97.36 97.30 97.36 15.2K
15:39 97.34 97.39 97.34 97.39 4.8K
15:40 97.42 97.49 97.42 97.49 4.1K
15:41 97.50 97.53 97.50 97.52 7.0K
15:42 97.52 97.53 97.52 97.53 1.5K
15:43 97.53 97.61 97.53 97.60 4.7K
15:44 97.57 97.65 97.54 97.60 10.0K
15:45 97.57 97.61 97.55 97.60 7.3K
15:46 97.60 97.67 97.56 97.61 6.9K
15:47 97.60 97.60 97.59 97.59 4.8K
15:48 97.57 97.61 97.56 97.56 6.6K
15:49 97.60 97.60 97.44 97.44 9.9K
15:50 97.43 97.43 97.33 97.34 23.2K
15:51 97.33 97.36 97.27 97.27 17.1K
15:52 97.27 97.38 97.27 97.35 17.2K
15:53 97.34 97.35 97.30 97.35 31.5K
15:54 97.36 97.38 97.36 97.38 21.1K
15:55 97.36 97.41 97.35 97.41 19.4K
15:56 97.41 97.46 97.41 97.46 29.4K
15:57 97.47 97.58 97.47 97.58 22.7K
15:58 97.60 97.61 97.58 97.59 18.4K
15:59 97.53 97.53 97.45 97.50 52.7K
16:00 97.53 97.56 94.30 97.41 383.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible