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 89.90 90.99 89.68 89.68 12.1K
09:32 89.68 89.68 89.68 89.68 0.1K
09:33 89.68 90.15 89.68 90.15 3.9K
09:34 90.15 90.24 90.01 90.01 0.9K
09:35 90.01 90.01 89.54 89.54 5.1K
09:36 89.54 89.75 89.54 89.61 2.6K
09:37 89.61 89.61 89.36 89.36 0.9K
09:38 89.36 89.36 89.21 89.21 1.3K
09:39 89.21 89.21 88.92 88.92 0.5K
09:40 88.92 89.07 88.90 89.07 0.8K
09:41 89.10 89.36 88.96 88.96 2.6K
09:42 88.96 89.13 88.96 89.13 1.1K
09:43 89.25 89.36 89.13 89.33 1.1K
09:44 89.33 89.61 89.33 89.56 3.5K
09:45 89.56 89.56 89.28 89.28 4.6K
09:46 89.28 89.28 89.12 89.13 1.3K
09:47 88.94 89.44 88.94 89.19 2.4K
09:48 88.96 89.14 88.96 89.14 1.9K
09:49 89.14 89.32 89.14 89.14 0.9K
09:50 89.32 89.32 89.15 89.15 2.7K
09:51 89.21 89.42 89.21 89.42 7.4K
09:52 89.42 89.42 89.07 89.07 5.6K
09:53 89.08 89.30 89.08 89.11 5.5K
09:54 89.11 89.11 89.11 89.11 0.2K
09:55 89.21 89.21 89.00 89.01 4.7K
09:56 89.02 89.02 89.02 89.02 1.9K
09:57 89.02 89.05 89.02 89.05 0.6K
09:58 89.08 89.22 89.08 89.22 15.9K
09:59 89.20 89.20 89.10 89.10 2.8K
10:00 89.10 89.10 89.06 89.06 1.0K
10:01 89.06 89.23 89.06 89.23 2.7K
10:02 89.23 89.26 89.23 89.26 0.8K
10:03 89.27 89.27 89.08 89.23 1.3K
10:04 89.23 89.23 89.14 89.14 0.9K
10:05 89.11 89.29 89.11 89.25 1.7K
10:06 89.29 89.29 89.21 89.21 1.5K
10:07 89.21 89.21 89.17 89.17 0.7K
10:08 89.05 89.05 89.05 89.05 0.5K
10:09 89.13 89.13 89.13 89.13 1.0K
10:10 89.39 89.47 89.28 89.41 1.7K
10:11 89.41 89.41 89.24 89.24 9.9K
10:12 89.24 89.51 89.24 89.47 1.9K
10:13 89.47 89.47 89.38 89.44 3.5K
10:14 89.44 89.50 89.39 89.39 10.1K
10:15 89.47 89.49 89.41 89.41 39.2K
10:16 89.35 89.35 89.27 89.27 2.9K
10:17 89.19 89.19 89.19 89.19 0.7K
10:18 89.19 89.35 89.19 89.27 2.1K
10:19 89.27 89.27 89.13 89.18 2.9K
10:20 89.18 89.23 89.18 89.23 0.9K
10:21 89.26 89.26 89.17 89.17 1.5K
10:22 89.17 89.17 89.10 89.10 0.6K
10:23 89.10 89.18 89.10 89.10 3.6K
10:24 89.10 89.21 89.10 89.21 2.9K
10:25 89.26 89.27 89.20 89.20 3.1K
10:26 89.20 89.25 89.20 89.25 0.7K
10:27 89.25 89.25 89.25 89.25 0.2K
10:28 89.37 89.50 89.37 89.50 2.1K
10:29 89.50 89.50 89.48 89.50 1.2K
10:30 89.48 89.55 89.48 89.50 2.0K
10:31 89.50 89.80 89.50 89.80 10.5K
10:32 89.83 89.83 89.65 89.65 5.2K
10:33 89.64 89.74 89.56 89.56 1.1K
10:34 89.56 89.58 89.51 89.51 0.7K
10:35 89.48 89.56 89.48 89.56 1.3K
10:36 89.56 89.56 89.55 89.55 0.2K
10:37 89.55 89.55 89.46 89.46 1.8K
10:38 89.46 89.46 89.33 89.40 1.9K
10:39 89.40 89.40 89.35 89.35 1.6K
10:40 89.35 89.40 89.35 89.35 1.1K
10:41 89.35 89.43 89.35 89.43 3.3K
10:42 89.43 89.43 89.35 89.35 1.9K
10:43 89.35 89.35 89.31 89.31 0.6K
10:44 89.31 89.31 89.31 89.31 0.5K
10:45 89.21 89.35 89.21 89.31 3.8K
10:46 89.31 89.50 89.31 89.50 3.5K
10:47 89.50 89.56 89.50 89.56 0.8K
10:48 89.44 89.44 89.40 89.40 1.4K
10:49 89.41 89.61 89.41 89.61 1.1K
10:50 89.62 89.62 89.48 89.59 1.6K
10:51 89.52 89.52 89.52 89.52 0.8K
10:52 89.52 89.56 89.52 89.56 1.9K
10:53 89.61 89.62 89.52 89.62 1.5K
10:54 89.62 89.62 89.62 89.62 0.2K
10:55 89.60 89.60 89.53 89.53 2.8K
10:56 89.53 89.53 89.50 89.50 0.7K
10:57 89.40 89.40 89.40 89.40 0.9K
10:58 89.40 89.45 89.37 89.37 0.7K
10:59 89.37 89.37 89.37 89.37 0.9K
11:00 89.37 89.46 89.37 89.40 0.7K
11:01 89.40 89.47 89.37 89.37 3.1K
11:02 89.33 89.36 89.30 89.36 0.8K
11:03 89.36 89.45 89.36 89.45 2.5K
11:04 89.45 89.63 89.45 89.63 6.9K
11:05 89.63 89.63 89.63 89.63 0.3K
11:06 89.59 89.59 89.58 89.58 1.6K
11:07 89.58 90.02 89.58 90.02 4.6K
11:08 90.02 90.02 89.90 89.90 2.6K
11:09 89.90 90.03 89.90 90.03 1.2K
11:10 90.03 90.11 90.02 90.11 3.6K
11:11 90.11 90.11 90.02 90.03 1.5K
11:12 90.03 90.03 90.01 90.01 0.9K
11:13 90.01 90.01 89.90 89.96 1.0K
11:14 89.96 89.96 89.90 89.90 0.4K
11:15 89.96 89.96 89.86 89.86 2.7K
11:16 89.86 89.86 89.83 89.83 0.7K
11:17 89.89 89.90 89.89 89.90 2.0K
11:18 89.90 89.90 89.90 89.90 0.8K
11:19 89.90 89.91 89.90 89.91 0.3K
11:20 89.91 89.91 89.91 89.91 1.2K
11:21 89.91 89.91 89.91 89.91 0.5K
11:22 89.91 89.92 89.73 89.92 1.0K
11:23 89.92 89.92 89.92 89.92 0.3K
11:24 89.90 89.92 89.84 89.84 7.9K
11:25 89.84 89.84 89.84 89.84 0.3K
11:26 89.84 89.92 89.84 89.92 0.4K
11:27 89.92 89.92 89.91 89.91 1.3K
11:28 89.91 89.91 89.89 89.90 8.9K
11:29 89.95 89.95 89.90 89.90 5.2K
11:30 89.90 89.91 89.90 89.91 11.8K
11:31 89.88 89.90 89.86 89.90 3.1K
11:32 89.90 89.92 89.90 89.91 7.4K
11:33 89.89 89.89 89.83 89.83 2.3K
11:34 89.86 89.90 89.86 89.88 6.0K
11:35 89.89 89.89 89.89 89.89 5.8K
11:36 89.89 89.91 89.89 89.91 0.8K
11:37 89.90 89.92 89.90 89.92 5.5K
11:38 89.92 89.92 89.90 89.90 0.5K
11:39 89.90 89.90 89.88 89.89 0.5K
11:40 89.89 89.90 89.89 89.90 0.6K
11:41 89.90 89.90 89.90 89.90 0.6K
11:42 89.92 89.92 89.90 89.90 1.4K
11:43 89.90 89.90 89.80 89.80 2.9K
11:44 89.80 89.90 89.80 89.90 4.6K
11:45 89.90 89.92 89.90 89.92 1.6K
11:46 89.92 89.93 89.92 89.93 0.6K
11:47 89.93 89.94 89.93 89.94 0.9K
11:48 89.92 89.92 89.86 89.86 2.3K
11:49 89.86 89.93 89.86 89.86 4.6K
11:50 89.86 89.92 89.86 89.92 3.7K
11:51 89.92 89.93 89.92 89.93 0.7K
11:52 89.93 89.93 89.93 89.93 0.2K
11:53 89.93 89.93 89.93 89.93 0.3K
11:54 89.93 89.96 89.93 89.93 2.0K
11:55 89.93 90.04 89.93 90.04 18.8K
11:56 90.04 90.08 90.04 90.04 1.6K
11:57 90.04 90.08 90.04 90.08 0.7K
11:58 90.08 90.08 90.07 90.08 0.8K
11:59 90.08 90.08 90.01 90.01 8.2K
12:00 90.00 90.04 90.00 90.04 18.5K
12:01 90.04 90.06 90.04 90.06 8.2K
12:02 90.11 90.11 90.04 90.04 25.2K
12:03 89.99 89.99 89.96 89.96 1.9K
12:04 89.96 89.96 89.92 89.92 1.8K
12:05 89.92 89.96 89.92 89.93 3.5K
12:06 90.06 90.06 90.05 90.05 9.4K
12:07 90.05 90.06 90.05 90.06 1.6K
12:08 90.08 90.08 89.98 89.98 5.5K
12:09 89.98 90.02 89.93 90.02 3.2K
12:10 90.05 90.07 90.05 90.07 10.9K
12:11 90.07 90.18 90.07 90.18 16.5K
12:12 90.16 90.46 90.16 90.46 20.1K
12:13 90.46 90.56 90.46 90.56 1.7K
12:14 90.56 90.68 90.56 90.68 3.9K
12:15 90.74 90.74 90.74 90.74 1.1K
12:16 90.65 90.65 90.58 90.58 4.2K
12:17 90.58 90.58 90.51 90.51 8.5K
12:18 90.56 90.68 90.56 90.68 5.6K
12:19 90.68 90.80 90.60 90.80 3.4K
12:20 90.87 90.87 90.81 90.81 0.7K
12:21 90.81 90.84 90.73 90.84 2.8K
12:22 90.71 90.71 90.71 90.71 1.1K
12:23 90.71 90.71 90.56 90.56 3.5K
12:24 90.56 90.56 90.50 90.50 0.7K
12:25 90.50 90.50 90.45 90.45 0.4K
12:26 90.51 90.51 90.47 90.47 1.8K
12:27 90.46 90.46 90.46 90.46 0.8K
12:28 90.44 90.44 90.44 90.44 1.5K
12:29 90.44 90.47 90.44 90.47 0.8K
12:30 90.47 90.51 90.47 90.51 0.9K
12:31 90.51 90.55 90.51 90.55 1.0K
12:32 90.55 90.55 90.47 90.47 2.0K
12:33 90.47 90.47 90.44 90.44 1.1K
12:34 90.44 90.47 90.44 90.47 0.9K
12:35 90.47 90.47 90.47 90.47 0.4K
12:36 90.47 90.47 90.47 90.47 0.9K
12:37 90.47 90.47 90.40 90.40 2.3K
12:38 90.40 90.40 90.37 90.37 1.8K
12:39 90.37 90.38 90.35 90.38 1.9K
12:40 90.32 90.32 90.32 90.32 0.8K
12:41 90.32 90.32 90.32 90.32 0.4K
12:42 90.32 90.41 90.32 90.41 0.7K
12:43 90.32 90.32 90.32 90.32 0.6K
12:44 90.32 90.44 90.32 90.44 4.5K
12:45 90.42 90.42 90.34 90.34 4.1K
12:46 90.34 90.35 90.34 90.35 0.2K
12:47 90.35 90.37 90.35 90.37 0.2K
12:48 90.37 90.37 90.37 90.37 0.3K
12:49 90.37 90.38 90.37 90.38 0.3K
12:50 90.43 90.43 90.43 90.43 0.4K
12:51 90.43 90.43 90.43 90.43 0.3K
12:52 90.38 90.38 90.38 90.38 0.5K
12:53 90.39 90.41 90.34 90.40 1.5K
12:54 90.44 90.50 90.41 90.47 42.0K
12:55 90.47 90.48 90.47 90.48 1.3K
12:56 90.48 90.48 90.43 90.44 1.6K
12:57 90.44 90.49 90.44 90.47 0.6K
12:58 90.47 90.47 90.44 90.44 2.5K
12:59 90.44 90.53 90.44 90.53 1.3K
13:00 90.51 90.51 90.51 90.51 0.5K
13:01 90.51 90.52 90.50 90.50 3.4K
13:02 90.50 90.50 90.50 90.50 0.1K
13:03 90.50 90.50 90.50 90.50 0.2K
13:04 90.50 90.56 90.50 90.51 1.5K
13:05 90.51 90.54 90.49 90.49 1.8K
13:06 90.49 90.49 90.49 90.49 0.9K
13:07 90.50 90.54 90.50 90.54 5.2K
13:08 90.54 90.54 90.49 90.49 1.3K
13:09 90.49 90.49 90.46 90.49 0.6K
13:10 90.49 90.49 90.49 90.49 0.2K
13:11 90.49 90.49 90.49 90.49 0.2K
13:12 90.49 90.49 90.49 90.49 0.3K
13:13 90.49 90.49 90.49 90.49 0.7K
13:14 90.49 90.49 90.46 90.46 1.3K
13:15 90.46 90.49 90.46 90.49 0.5K
13:16 90.44 90.44 90.44 90.44 1.5K
13:17 90.43 90.43 90.43 90.43 0.3K
13:18 90.43 90.43 90.43 90.43 0.2K
13:19 90.43 90.45 90.43 90.45 1.2K
13:20 90.45 90.51 90.45 90.51 0.2K
13:21 90.47 90.47 90.47 90.47 0.7K
13:22 90.47 90.47 90.46 90.47 2.0K
13:23 90.47 90.54 90.47 90.54 6.9K
13:24 90.54 90.54 90.49 90.50 1.7K
13:25 90.50 90.50 90.50 90.50 0.1K
13:26 90.50 90.51 90.50 90.51 2.2K
13:27 90.51 90.52 90.51 90.52 2.5K
13:28 90.52 90.57 90.52 90.57 4.8K
13:29 90.57 90.57 90.43 90.43 4.8K
13:30 90.43 90.52 90.43 90.52 1.9K
13:31 90.50 90.52 90.50 90.52 4.0K
13:32 90.49 90.49 90.48 90.48 1.6K
13:33 90.48 90.48 90.48 90.48 0.5K
13:34 90.47 90.48 90.40 90.40 3.3K
13:35 90.40 90.40 90.37 90.38 1.1K
13:36 90.38 90.43 90.38 90.43 1.7K
13:37 90.43 90.44 90.43 90.44 0.1K
13:38 90.44 90.44 90.41 90.44 2.8K
13:39 90.42 90.45 90.42 90.45 1.2K
13:40 90.39 90.41 90.36 90.36 6.0K
13:41 90.36 90.36 90.36 90.36 0.3K
13:42 90.36 90.36 90.36 90.36 0.3K
13:43 90.36 90.36 90.29 90.29 1.8K
13:44 90.34 90.37 90.30 90.30 1.5K
13:45 90.30 90.37 90.30 90.37 0.2K
13:46 90.37 90.37 90.37 90.37 0.2K
13:47 90.41 90.42 90.38 90.38 1.6K
13:48 90.38 90.40 90.38 90.40 0.6K
13:49 90.40 90.40 90.36 90.40 1.2K
13:50 90.40 90.43 90.40 90.43 0.9K
13:51 90.43 90.43 90.42 90.42 0.6K
13:52 90.38 90.38 90.38 90.38 1.3K
13:53 90.38 90.41 90.38 90.41 1.5K
13:54 90.41 90.41 90.41 90.41 0.2K
13:55 90.41 90.41 90.29 90.36 1.0K
13:56 90.30 90.36 90.30 90.36 0.3K
13:57 90.36 90.36 90.33 90.33 0.5K
13:58 90.33 90.36 90.33 90.36 2.0K
13:59 90.36 90.36 90.36 90.36 1.4K
14:00 90.23 90.23 90.23 90.23 0.8K
14:01 90.23 90.31 90.23 90.31 1.8K
14:02 90.27 90.33 90.27 90.33 0.5K
14:03 90.28 90.35 90.27 90.27 4.0K
14:04 90.27 90.27 90.25 90.25 3.9K
14:05 90.25 90.25 90.25 90.25 0.3K
14:06 90.20 90.21 90.13 90.15 6.1K
14:07 90.15 90.15 90.06 90.06 1.7K
14:08 90.06 90.07 90.06 90.07 0.3K
14:09 89.96 90.01 89.96 90.01 4.1K
14:10 90.08 90.14 90.08 90.14 0.5K
14:11 90.14 90.14 90.06 90.06 5.5K
14:12 90.06 90.06 90.01 90.01 2.2K
14:13 89.95 89.95 89.92 89.92 1.4K
14:14 89.92 90.03 89.92 90.03 0.2K
14:15 90.03 90.03 89.99 89.99 0.4K
14:16 89.99 89.99 89.90 89.90 3.7K
14:17 89.90 89.90 89.90 89.90 0.2K
14:18 89.90 89.90 89.90 89.90 0.7K
14:19 89.90 89.94 89.90 89.94 0.2K
14:20 89.94 89.94 89.86 89.86 2.0K
14:21 89.86 89.90 89.84 89.90 2.2K
14:22 89.91 89.94 89.91 89.94 1.1K
14:23 89.94 90.00 89.94 90.00 0.5K
14:24 90.00 90.00 90.00 90.00 0.5K
14:25 90.00 90.00 89.92 89.92 2.4K
14:26 89.92 89.92 89.92 89.92 0.1K
14:27 89.97 89.97 89.97 89.97 1.6K
14:28 89.97 89.97 89.96 89.96 2.3K
14:29 89.96 89.96 89.93 89.93 1.3K
14:30 89.99 90.00 89.99 90.00 1.5K
14:31 90.00 90.01 89.96 89.99 2.4K
14:32 89.99 89.99 89.99 89.99 0.5K
14:33 89.99 89.99 89.99 89.99 0.9K
14:34 89.99 90.06 89.99 90.06 1.3K
14:35 90.06 90.08 90.06 90.08 0.8K
14:36 90.08 90.08 90.08 90.08 3.6K
14:37 90.08 90.16 90.03 90.16 6.1K
14:38 90.16 90.22 90.16 90.17 1.5K
14:39 90.17 90.24 90.16 90.24 4.1K
14:40 90.25 90.31 90.25 90.31 1.9K
14:41 90.30 90.30 90.24 90.24 10.4K
14:42 90.24 90.26 90.24 90.26 0.5K
14:43 90.26 90.29 90.26 90.29 0.6K
14:44 90.29 90.29 90.29 90.29 0.4K
14:45 90.31 90.31 90.29 90.29 2.0K
14:46 90.29 90.29 90.27 90.27 1.2K
14:47 90.30 90.30 90.27 90.27 3.3K
14:48 90.27 90.27 90.21 90.21 5.9K
14:49 90.16 90.16 90.12 90.12 1.8K
14:50 90.15 90.15 90.15 90.15 0.4K
14:51 90.15 90.15 90.10 90.14 7.9K
14:52 90.15 90.15 90.10 90.10 3.9K
14:53 90.10 90.10 90.07 90.08 7.0K
14:54 90.08 90.08 90.06 90.06 1.8K
14:55 90.08 90.08 90.08 90.08 1.1K
14:56 90.08 90.08 90.07 90.07 4.4K
14:57 90.07 90.07 90.07 90.07 0.3K
14:58 90.09 90.09 90.09 90.09 9.3K
14:59 90.09 90.09 90.09 90.09 1.8K
15:00 90.09 90.09 90.09 90.09 1.5K
15:01 90.07 90.17 90.07 90.16 9.7K
15:02 90.16 90.21 90.16 90.21 3.4K
15:03 90.28 90.31 90.27 90.27 5.4K
15:04 90.27 90.29 90.27 90.28 0.6K
15:05 90.28 90.28 90.27 90.27 2.6K
15:06 90.25 90.26 90.18 90.19 10.7K
15:07 90.17 90.20 90.17 90.20 1.5K
15:08 90.20 90.20 90.19 90.20 2.3K
15:09 90.20 90.20 90.20 90.20 1.0K
15:10 90.20 90.20 90.18 90.20 1.9K
15:11 90.18 90.18 90.18 90.18 5.5K
15:12 90.20 90.20 90.16 90.18 4.0K
15:13 90.26 90.26 90.26 90.26 5.1K
15:14 90.26 90.26 90.22 90.22 3.0K
15:15 90.22 90.23 90.18 90.18 3.5K
15:16 90.18 90.18 90.18 90.18 3.6K
15:17 90.11 90.16 90.11 90.16 1.3K
15:18 90.16 90.16 90.16 90.16 1.4K
15:19 90.16 90.16 90.13 90.16 1.6K
15:20 90.16 90.16 90.14 90.14 1.5K
15:21 90.16 90.16 90.16 90.16 0.9K
15:22 90.16 90.16 90.12 90.12 1.2K
15:23 90.14 90.18 90.14 90.18 14.9K
15:24 90.18 90.29 90.18 90.29 7.5K
15:25 90.30 90.31 90.30 90.31 5.9K
15:26 90.31 90.31 90.31 90.31 2.0K
15:27 90.31 90.31 90.30 90.30 5.0K
15:28 90.30 90.30 90.30 90.30 1.3K
15:29 90.30 90.33 90.30 90.33 15.3K
15:30 90.33 90.33 90.29 90.30 7.1K
15:31 90.31 90.31 90.27 90.27 3.4K
15:32 90.31 90.31 90.31 90.31 2.2K
15:33 90.31 90.31 90.28 90.28 4.4K
15:34 90.26 90.28 90.26 90.27 9.1K
15:35 90.27 90.28 90.26 90.26 3.1K
15:36 90.27 90.31 90.24 90.24 11.5K
15:37 90.22 90.24 90.19 90.19 4.3K
15:38 90.19 90.19 90.04 90.07 15.6K
15:39 90.09 90.09 90.04 90.04 2.0K
15:40 90.04 90.05 90.04 90.05 1.8K
15:41 90.05 90.06 90.03 90.03 1.5K
15:42 90.02 90.06 90.02 90.06 2.2K
15:43 90.06 90.07 90.06 90.07 6.9K
15:44 90.09 90.09 90.07 90.08 5.6K
15:45 90.08 90.09 90.05 90.06 3.1K
15:46 90.09 90.18 90.06 90.18 10.2K
15:47 90.18 90.18 90.15 90.18 9.0K
15:48 90.18 90.18 90.14 90.15 6.1K
15:49 90.15 90.24 90.15 90.24 7.1K
15:50 90.22 90.25 90.22 90.25 6.5K
15:51 90.23 90.23 90.21 90.21 10.7K
15:52 90.20 90.21 90.10 90.10 18.1K
15:53 90.08 90.13 90.06 90.12 6.5K
15:54 90.12 90.12 90.05 90.09 12.6K
15:55 90.09 90.09 89.99 89.99 12.6K
15:56 89.94 89.94 89.89 89.91 20.7K
15:57 89.92 89.92 89.88 89.88 47.9K
15:58 89.82 89.87 89.82 89.87 18.3K
15:59 89.87 89.91 89.86 89.91 21.8K
16:00 89.90 89.98 89.88 89.91 247.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible