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 92.78 93.22 91.99 92.57 17.6K
09:32 92.26 92.73 92.26 92.73 6.3K
09:33 92.73 93.25 92.04 93.25 5.6K
09:34 93.25 93.29 92.99 92.99 1.4K
09:35 92.99 93.29 92.99 93.29 0.7K
09:36 92.99 93.00 92.77 93.00 0.8K
09:37 93.00 93.00 92.70 92.98 2.7K
09:38 92.98 92.98 92.96 92.96 23.2K
09:39 92.96 92.96 92.69 92.69 1.3K
09:40 92.69 92.69 92.49 92.49 3.4K
09:41 92.17 92.50 92.17 92.50 3.3K
09:42 92.67 92.67 92.59 92.59 1.6K
09:43 92.68 92.79 92.68 92.79 2.3K
09:44 92.79 92.79 92.55 92.55 1.6K
09:45 92.55 92.72 92.55 92.72 1.7K
09:46 92.72 92.73 92.53 92.73 2.1K
09:47 92.73 92.73 92.73 92.73 0.8K
09:48 92.51 92.51 92.51 92.51 2.9K
09:49 92.43 92.54 92.43 92.54 6.9K
09:50 92.54 92.71 92.54 92.71 24.2K
09:51 92.51 92.51 92.51 92.51 2.6K
09:52 92.51 92.51 92.17 92.17 1.9K
09:53 92.17 92.17 92.17 92.17 1.5K
09:54 92.20 92.20 92.15 92.15 2.5K
09:55 92.15 92.15 91.69 91.69 1.6K
09:56 91.69 91.97 91.69 91.97 0.4K
09:57 91.88 91.88 91.88 91.88 0.5K
09:58 92.05 92.05 92.05 92.05 0.9K
09:59 92.05 92.05 92.05 92.05 0.2K
10:00 92.05 92.05 92.05 92.05 0.6K
10:01 92.05 92.05 92.05 92.05 0.9K
10:02 92.28 92.28 91.97 91.97 4.0K
10:03 91.97 92.08 91.97 92.08 3.6K
10:04 92.08 92.13 92.08 92.10 1.5K
10:05 92.10 92.10 92.01 92.10 1.8K
10:06 92.10 92.10 91.96 92.10 2.7K
10:07 92.10 92.10 92.10 92.10 1.1K
10:08 92.11 92.17 92.11 92.17 2.2K
10:09 92.17 92.24 92.17 92.24 8.9K
10:10 92.24 92.24 92.16 92.16 21.4K
10:11 92.21 92.21 92.21 92.21 1.5K
10:12 92.21 92.21 92.10 92.16 2.5K
10:13 92.03 92.03 92.03 92.03 1.0K
10:14 91.89 91.98 91.82 91.98 2.6K
10:15 91.83 91.83 91.83 91.83 0.5K
10:16 91.83 91.83 91.83 91.83 0.3K
10:17 91.83 91.83 91.69 91.69 2.1K
10:18 91.50 91.56 91.50 91.52 3.1K
10:19 91.52 91.52 91.52 91.52 0.3K
10:20 91.46 91.46 91.31 91.31 1.8K
10:21 91.31 91.39 91.30 91.30 3.7K
10:22 91.30 91.30 91.30 91.30 1.7K
10:23 91.14 91.14 90.95 90.95 3.7K
10:24 90.95 91.05 90.95 91.05 0.6K
10:25 91.05 91.06 91.01 91.01 1.3K
10:26 91.01 91.03 91.01 91.03 0.4K
10:27 91.09 91.10 91.09 91.10 16.5K
10:28 91.10 91.10 91.06 91.06 1.6K
10:29 91.06 91.06 91.03 91.03 1.1K
10:30 91.03 91.03 91.03 91.03 2.4K
10:31 91.03 91.03 91.03 91.03 0.4K
10:32 90.71 90.82 90.71 90.80 2.1K
10:33 90.80 90.87 90.80 90.87 9.7K
10:34 90.87 91.01 90.87 91.01 2.1K
10:35 91.01 91.26 91.01 91.26 1.5K
10:36 91.29 91.29 91.27 91.29 1.7K
10:37 91.32 91.47 91.30 91.47 2.3K
10:38 91.47 91.61 91.47 91.61 3.4K
10:39 91.61 91.61 91.39 91.39 1.4K
10:40 91.39 91.39 91.39 91.39 0.9K
10:41 91.39 91.39 91.37 91.37 1.1K
10:42 91.37 91.37 91.28 91.28 1.3K
10:43 91.39 91.47 91.39 91.47 1.1K
10:44 91.47 91.58 91.47 91.58 1.7K
10:45 91.45 91.45 91.38 91.38 2.1K
10:46 91.38 91.48 91.38 91.44 0.8K
10:47 91.44 91.44 91.44 91.44 0.4K
10:48 91.44 91.44 91.38 91.38 0.7K
10:49 91.37 91.47 91.37 91.47 2.2K
10:50 91.48 91.48 91.41 91.41 3.3K
10:51 91.31 91.31 91.31 91.31 0.6K
10:52 91.31 91.35 91.31 91.35 0.3K
10:53 91.35 91.35 91.30 91.30 10.1K
10:54 91.44 91.48 91.44 91.48 9.7K
10:55 91.53 91.91 91.53 91.91 20.8K
10:56 91.91 91.91 91.81 91.81 2.1K
10:57 91.81 91.81 91.72 91.72 3.2K
10:58 91.72 91.72 91.51 91.51 6.7K
10:59 91.54 91.54 91.51 91.51 6.1K
11:00 91.51 91.51 91.50 91.51 1.7K
11:01 91.51 91.52 91.41 91.41 1.6K
11:02 91.41 91.52 91.41 91.50 3.4K
11:03 91.50 91.50 91.39 91.39 14.8K
11:04 91.39 91.39 91.26 91.26 7.6K
11:05 91.26 91.32 91.26 91.32 23.7K
11:06 91.32 91.41 91.32 91.33 3.2K
11:07 91.25 91.25 91.25 91.25 1.1K
11:08 91.25 91.25 91.18 91.18 30.5K
11:09 91.18 91.18 91.12 91.12 0.5K
11:10 91.12 91.12 91.00 91.00 2.9K
11:11 91.00 91.00 90.98 90.98 2.5K
11:12 90.98 90.98 90.92 90.92 0.7K
11:13 90.93 91.19 90.93 91.19 3.4K
11:14 91.19 91.19 91.19 91.19 0.4K
11:15 91.19 91.19 91.19 91.19 0.4K
11:16 91.19 91.19 91.19 91.19 0.4K
11:17 91.19 91.19 91.19 91.19 0.9K
11:18 91.13 91.25 91.11 91.25 1.2K
11:19 91.25 91.25 91.25 91.25 0.4K
11:20 91.25 91.25 91.19 91.19 0.3K
11:21 91.19 91.19 91.10 91.10 1.5K
11:22 91.10 91.10 91.10 91.10 0.3K
11:23 91.13 91.19 91.13 91.19 1.2K
11:24 91.19 91.23 91.19 91.23 0.6K
11:25 91.23 91.23 91.23 91.23 1.0K
11:26 91.23 91.23 91.18 91.18 0.6K
11:27 91.17 91.17 91.02 91.02 5.7K
11:28 91.02 91.02 91.02 91.02 0.3K
11:29 91.02 91.02 91.02 91.02 0.7K
11:30 91.02 91.04 90.97 90.97 1.0K
11:31 90.97 90.97 90.90 90.90 0.4K
11:32 90.98 90.98 90.92 90.92 1.3K
11:33 90.92 90.92 90.83 90.83 0.8K
11:34 90.84 90.84 90.84 90.84 2.2K
11:35 90.92 90.92 90.80 90.80 3.9K
11:36 90.80 90.82 90.80 90.82 1.0K
11:37 90.82 90.82 90.82 90.82 0.3K
11:38 90.82 90.82 90.62 90.62 4.2K
11:39 90.62 90.82 90.62 90.82 1.9K
11:40 90.76 90.76 90.76 90.76 0.6K
11:41 90.76 90.76 90.69 90.69 0.8K
11:42 90.69 90.69 90.48 90.48 2.0K
11:43 90.51 90.60 90.51 90.60 23.6K
11:44 90.60 90.60 90.60 90.60 0.3K
11:45 90.60 90.60 90.60 90.60 0.4K
11:46 90.65 90.65 90.52 90.63 8.3K
11:47 90.63 90.63 90.63 90.63 1.5K
11:48 90.63 90.63 90.50 90.50 0.6K
11:49 90.58 90.71 90.58 90.71 3.4K
11:50 90.65 90.65 90.63 90.63 1.0K
11:51 90.63 90.68 90.60 90.68 1.9K
11:52 90.68 90.68 90.62 90.62 0.6K
11:53 90.68 90.68 90.68 90.68 0.6K
11:54 90.68 90.72 90.66 90.66 25.1K
11:55 90.71 90.74 90.68 90.74 7.9K
11:56 90.74 90.94 90.74 90.94 2.8K
11:57 90.97 90.98 90.97 90.98 1.5K
11:58 90.98 91.03 90.98 90.99 2.6K
11:59 90.99 90.99 90.99 90.99 1.1K
12:00 90.99 90.99 90.99 90.99 0.7K
12:01 90.88 90.88 90.63 90.63 6.1K
12:02 90.63 90.63 90.63 90.63 0.3K
12:03 90.63 90.63 90.63 90.63 0.1K
12:04 90.63 90.70 90.63 90.70 3.8K
12:05 90.70 90.70 90.70 90.70 0.6K
12:06 90.70 90.70 90.69 90.69 1.7K
12:07 90.69 90.69 90.66 90.66 1.1K
12:08 90.66 90.66 90.66 90.66 0.4K
12:09 90.66 90.66 90.66 90.66 0.8K
12:10 90.66 90.66 90.66 90.66 0.2K
12:11 90.66 90.66 90.63 90.63 3.0K
12:12 90.63 90.70 90.63 90.70 1.8K
12:13 90.73 90.73 90.73 90.73 8.7K
12:14 90.73 90.73 90.60 90.63 4.1K
12:15 90.63 90.63 90.61 90.61 0.6K
12:16 90.61 90.61 90.61 90.61 0.3K
12:17 90.60 90.60 90.60 90.60 1.2K
12:18 90.60 90.60 90.46 90.46 0.9K
12:19 90.47 90.47 90.47 90.47 1.7K
12:20 90.47 90.50 90.44 90.44 0.5K
12:21 90.44 90.46 90.44 90.46 2.8K
12:22 90.46 90.46 90.46 90.46 1.0K
12:23 90.46 90.47 90.46 90.47 0.8K
12:24 90.56 90.56 90.55 90.55 2.3K
12:25 90.53 90.53 90.53 90.53 3.3K
12:26 90.59 90.59 90.43 90.43 4.2K
12:27 90.43 90.43 90.43 90.43 0.6K
12:28 90.38 90.43 90.38 90.43 0.7K
12:29 90.43 90.43 90.36 90.36 0.3K
12:30 90.37 90.41 90.34 90.41 1.8K
12:31 90.41 90.52 90.41 90.52 2.8K
12:32 90.52 90.57 90.52 90.57 0.6K
12:33 90.57 90.62 90.57 90.57 1.5K
12:34 90.57 90.59 90.57 90.59 10.4K
12:35 90.59 90.60 90.59 90.60 0.5K
12:36 90.60 90.60 90.54 90.54 1.6K
12:37 90.54 90.54 90.54 90.54 0.4K
12:38 90.54 90.55 90.45 90.53 2.2K
12:39 90.53 90.55 90.53 90.55 0.8K
12:40 90.55 90.55 90.53 90.53 0.7K
12:41 90.53 90.57 90.53 90.57 1.2K
12:42 90.57 90.57 90.46 90.46 4.5K
12:43 90.42 90.42 90.38 90.38 2.1K
12:44 90.38 90.39 90.38 90.39 0.6K
12:45 90.39 90.39 90.33 90.33 1.0K
12:46 90.33 90.33 90.33 90.33 0.3K
12:47 90.33 90.44 90.33 90.41 2.0K
12:48 90.36 90.36 90.34 90.34 0.9K
12:49 90.34 90.34 90.29 90.29 0.3K
12:50 90.29 90.29 90.28 90.28 2.3K
12:51 90.28 90.28 90.19 90.19 1.6K
12:52 90.16 90.16 90.08 90.08 0.7K
12:53 90.08 90.19 90.08 90.11 7.3K
12:54 90.11 90.11 90.11 90.11 1.6K
12:55 90.11 90.11 90.11 90.11 0.1K
12:56 90.11 90.22 90.10 90.10 1.0K
12:57 90.10 90.12 90.10 90.12 1.5K
12:58 90.12 90.12 90.12 90.12 0.8K
12:59 90.12 90.12 90.12 90.12 1.3K
13:00 90.12 90.17 90.12 90.17 12.9K
13:01 90.17 90.17 90.10 90.14 1.1K
13:02 90.14 90.14 90.06 90.06 20.7K
13:03 90.06 90.06 89.58 89.58 26.1K
13:04 89.58 89.79 89.58 89.79 0.7K
13:05 89.68 89.68 89.64 89.64 1.9K
13:06 89.60 89.60 89.45 89.45 0.9K
13:07 89.45 89.45 89.40 89.40 2.3K
13:08 89.40 89.57 89.40 89.41 17.9K
13:09 89.41 89.47 89.41 89.47 2.5K
13:10 89.47 89.50 89.47 89.47 5.3K
13:11 89.47 89.47 89.39 89.39 1.8K
13:12 89.39 89.39 89.39 89.39 0.7K
13:13 89.39 89.41 89.39 89.41 1.4K
13:14 89.41 89.41 89.27 89.27 31.9K
13:15 89.33 89.33 89.33 89.33 0.7K
13:16 89.33 89.33 89.29 89.29 1.0K
13:17 89.29 89.29 89.28 89.28 1.3K
13:18 89.40 89.42 89.40 89.42 13.3K
13:19 89.42 89.42 89.30 89.30 2.0K
13:20 89.39 89.40 89.39 89.40 2.1K
13:21 89.40 89.40 89.37 89.37 0.5K
13:22 89.38 89.43 89.38 89.41 31.1K
13:23 89.41 89.42 89.40 89.42 3.8K
13:24 89.42 89.42 89.42 89.42 0.5K
13:25 89.42 89.62 89.41 89.62 23.5K
13:26 89.62 89.62 89.60 89.60 1.2K
13:27 89.67 89.70 89.67 89.70 2.2K
13:28 89.70 89.70 89.60 89.60 0.5K
13:29 89.60 89.60 89.60 89.60 0.4K
13:30 89.60 89.65 89.60 89.65 0.5K
13:31 89.65 89.65 89.62 89.62 0.6K
13:32 89.62 89.63 89.62 89.63 1.8K
13:33 89.63 89.63 89.61 89.61 2.8K
13:34 89.61 89.61 89.57 89.57 0.3K
13:35 89.61 89.62 89.61 89.62 0.8K
13:36 89.62 89.62 89.58 89.58 0.9K
13:37 89.58 89.62 89.58 89.59 3.1K
13:38 89.59 89.69 89.59 89.69 4.1K
13:39 89.69 89.69 89.69 89.69 0.7K
13:40 89.69 89.69 89.69 89.69 0.1K
13:41 89.69 89.78 89.69 89.78 1.7K
13:42 89.78 89.78 89.78 89.78 0.0K
13:43 89.78 89.78 89.78 89.78 0.6K
13:44 89.78 89.78 89.78 89.78 0.2K
13:45 89.78 89.78 89.71 89.71 2.1K
13:46 89.71 89.72 89.71 89.72 0.2K
13:47 89.72 89.72 89.72 89.72 0.2K
13:48 89.67 89.73 89.66 89.66 1.7K
13:49 89.66 89.66 89.66 89.66 0.1K
13:50 89.66 89.66 89.66 89.66 1.0K
13:51 89.66 89.66 89.46 89.46 0.6K
13:52 89.46 89.46 89.34 89.34 1.4K
13:53 89.26 89.30 89.23 89.30 3.4K
13:54 89.30 89.30 89.21 89.29 3.2K
13:55 89.29 89.29 89.29 89.29 1.0K
13:56 89.19 89.19 89.18 89.18 13.0K
13:57 89.18 89.30 89.18 89.30 7.4K
13:58 89.30 89.30 89.25 89.29 1.0K
13:59 89.29 89.30 89.29 89.30 1.9K
14:00 89.30 89.30 89.26 89.26 1.6K
14:01 89.28 89.28 89.13 89.13 5.4K
14:02 89.13 89.18 89.11 89.11 13.1K
14:03 89.21 89.30 89.18 89.30 5.0K
14:04 89.30 89.36 89.30 89.36 1.7K
14:05 89.35 89.43 89.35 89.40 1.2K
14:06 89.53 89.54 89.53 89.54 2.4K
14:07 89.54 89.54 89.36 89.36 2.4K
14:08 89.36 89.36 89.36 89.36 0.4K
14:09 89.36 89.42 89.36 89.40 2.9K
14:10 89.40 89.58 89.40 89.58 4.5K
14:11 89.58 89.58 89.41 89.48 21.7K
14:12 89.44 89.44 89.34 89.34 4.1K
14:13 89.38 89.40 89.38 89.40 1.1K
14:14 89.40 89.45 89.40 89.45 1.9K
14:15 89.41 89.49 89.37 89.37 25.3K
14:16 89.37 89.37 89.27 89.27 1.8K
14:17 89.27 89.35 89.27 89.28 2.2K
14:18 89.35 89.39 89.35 89.39 0.9K
14:19 89.39 89.39 89.37 89.37 1.5K
14:20 89.37 89.44 89.37 89.44 0.6K
14:21 89.44 89.45 89.38 89.38 2.3K
14:22 89.38 89.42 89.38 89.42 6.8K
14:23 89.42 89.42 89.38 89.38 3.3K
14:24 89.40 89.45 89.40 89.43 1.1K
14:25 89.43 89.48 89.43 89.48 7.2K
14:26 89.48 89.48 89.48 89.48 58.7K
14:27 89.54 89.54 89.54 89.54 1.9K
14:28 89.54 89.54 89.51 89.54 1.1K
14:29 89.42 89.42 89.42 89.42 2.9K
14:30 89.42 89.42 89.41 89.41 4.4K
14:31 89.41 89.42 89.41 89.42 0.6K
14:32 89.42 89.42 89.34 89.34 2.9K
14:33 89.34 89.34 89.31 89.31 1.3K
14:34 89.34 89.39 89.31 89.39 1.0K
14:35 89.26 89.26 89.20 89.20 3.6K
14:36 89.20 89.24 89.20 89.24 1.2K
14:37 89.24 89.29 89.24 89.29 0.8K
14:38 89.29 89.29 89.29 89.29 0.4K
14:39 89.25 89.25 89.25 89.25 3.9K
14:40 89.23 89.29 89.23 89.24 3.2K
14:41 89.24 89.24 89.19 89.19 1.3K
14:42 89.19 89.21 89.19 89.21 1.3K
14:43 89.24 89.24 89.18 89.19 2.6K
14:44 89.19 89.19 89.15 89.16 2.4K
14:45 89.16 89.16 89.16 89.16 0.3K
14:46 89.16 89.16 89.16 89.16 0.2K
14:47 89.21 89.21 89.10 89.10 2.4K
14:48 89.10 89.10 89.10 89.10 0.8K
14:49 89.10 89.10 88.89 88.89 2.3K
14:50 88.83 88.83 88.83 88.83 0.6K
14:51 88.83 88.83 88.78 88.78 3.9K
14:52 88.78 88.78 88.73 88.73 5.1K
14:53 88.73 88.76 88.69 88.76 8.2K
14:54 88.76 88.92 88.76 88.92 16.6K
14:55 88.93 88.96 88.93 88.96 17.7K
14:56 88.96 88.96 88.94 88.95 3.2K
14:57 88.90 88.90 88.90 88.90 4.2K
14:58 88.79 88.84 88.79 88.84 3.7K
14:59 88.84 88.84 88.84 88.84 1.4K
15:00 88.84 88.91 88.84 88.85 0.9K
15:01 88.84 88.91 88.84 88.91 5.7K
15:02 88.91 88.91 88.71 88.71 7.3K
15:03 88.71 88.73 88.71 88.73 0.7K
15:04 88.69 88.82 88.69 88.72 4.1K
15:05 88.67 88.81 88.67 88.74 2.6K
15:06 88.74 88.82 88.65 88.65 5.5K
15:07 88.65 88.84 88.65 88.84 2.3K
15:08 88.89 88.89 88.82 88.82 3.4K
15:09 88.82 88.83 88.77 88.81 3.5K
15:10 88.81 88.94 88.81 88.94 2.5K
15:11 88.94 89.01 88.89 88.89 4.1K
15:12 88.89 88.89 88.89 88.89 0.1K
15:13 88.89 88.89 88.88 88.88 0.7K
15:14 88.93 88.99 88.93 88.99 2.0K
15:15 89.01 89.02 88.94 88.94 11.8K
15:16 88.94 88.94 88.94 88.94 0.8K
15:17 89.00 89.00 88.89 88.89 15.1K
15:18 88.89 88.89 88.89 88.89 1.1K
15:19 88.95 88.95 88.85 88.85 4.3K
15:20 88.86 88.86 88.78 88.82 3.5K
15:21 88.82 88.86 88.80 88.80 5.0K
15:22 88.83 88.85 88.83 88.85 1.9K
15:23 88.85 88.86 88.78 88.78 2.6K
15:24 88.81 88.81 88.81 88.81 1.2K
15:25 88.81 88.81 88.68 88.70 7.5K
15:26 88.70 88.95 88.70 88.95 28.7K
15:27 88.89 88.92 88.89 88.89 8.9K
15:28 88.89 88.91 88.80 88.80 7.9K
15:29 88.80 88.85 88.73 88.85 0.8K
15:30 88.85 88.85 88.75 88.75 13.7K
15:31 88.75 88.75 88.67 88.67 1.5K
15:32 88.67 88.67 88.62 88.64 2.8K
15:33 88.56 88.58 88.56 88.56 16.0K
15:34 88.56 88.59 88.56 88.56 4.6K
15:35 88.56 88.61 88.55 88.57 30.5K
15:36 88.57 88.59 88.52 88.58 10.5K
15:37 88.58 88.60 88.58 88.60 12.4K
15:38 88.57 88.59 88.57 88.58 2.8K
15:39 88.56 88.56 88.54 88.54 7.8K
15:40 88.54 88.54 88.46 88.46 4.6K
15:41 88.55 88.55 88.55 88.55 2.4K
15:42 88.57 88.65 88.54 88.64 28.1K
15:43 88.63 88.65 88.60 88.60 9.8K
15:44 88.59 88.92 88.59 88.92 44.7K
15:45 88.92 89.12 88.92 89.12 55.4K
15:46 89.18 89.18 89.02 89.02 11.5K
15:47 89.02 89.02 88.92 88.93 13.0K
15:48 89.04 89.14 89.03 89.14 14.5K
15:49 89.20 89.25 89.15 89.25 17.0K
15:50 89.30 89.30 89.19 89.23 10.4K
15:51 89.27 89.27 89.21 89.27 9.0K
15:52 89.21 89.30 89.19 89.30 15.6K
15:53 89.30 89.33 89.24 89.33 11.5K
15:54 89.44 89.71 89.40 89.71 52.2K
15:55 89.76 89.87 89.75 89.77 27.8K
15:56 89.81 89.85 89.65 89.65 29.4K
15:57 89.67 89.77 89.66 89.66 42.5K
15:58 89.66 89.69 89.60 89.63 28.9K
15:59 89.64 89.66 89.54 89.54 51.2K
16:00 89.57 89.66 88.91 89.66 375.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible