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 91.61 91.61 88.85 90.86 22.5K
09:32 91.05 91.08 91.05 91.08 1.3K
09:33 90.55 90.84 90.55 90.68 1.8K
09:34 90.68 90.94 90.68 90.68 0.9K
09:35 90.68 90.68 90.68 90.68 0.2K
09:36 90.52 90.52 89.67 89.67 9.6K
09:37 89.42 89.78 89.42 89.78 2.3K
09:38 89.78 89.78 89.32 89.32 0.7K
09:39 89.32 89.32 89.32 89.32 0.3K
09:40 89.32 89.38 89.32 89.38 1.5K
09:41 89.39 89.39 89.39 89.39 0.5K
09:42 89.40 89.47 89.40 89.47 1.2K
09:43 89.47 89.47 89.20 89.20 0.8K
09:44 89.20 89.20 89.06 89.15 2.3K
09:45 89.14 89.17 89.14 89.17 2.0K
09:46 89.17 89.17 88.90 89.08 1.9K
09:47 89.08 89.08 89.08 89.08 0.5K
09:48 89.03 89.26 89.03 89.20 4.2K
09:49 89.43 89.66 89.43 89.59 2.0K
09:50 89.34 89.34 89.34 89.34 0.7K
09:51 89.34 89.34 89.34 89.34 0.4K
09:52 89.16 89.16 89.16 89.16 1.9K
09:53 89.16 89.16 89.08 89.08 1.9K
09:54 89.08 89.08 88.94 88.94 2.6K
09:55 89.10 89.10 89.09 89.09 1.6K
09:56 89.09 89.13 89.09 89.13 2.6K
09:57 89.02 89.02 88.91 88.91 3.8K
09:58 88.91 88.91 88.91 88.91 0.6K
09:59 88.91 89.03 88.91 89.03 2.6K
10:00 89.05 89.05 89.05 89.05 1.0K
10:01 89.05 89.05 89.05 89.05 0.5K
10:02 89.05 89.05 89.05 89.05 0.1K
10:03 88.96 89.09 88.96 89.09 1.8K
10:04 89.09 89.20 89.09 89.10 0.8K
10:05 89.10 89.27 89.10 89.25 1.6K
10:06 89.25 89.25 89.10 89.10 0.9K
10:07 89.10 89.10 89.10 89.10 0.4K
10:08 89.03 89.27 89.03 89.27 1.0K
10:09 89.12 89.18 89.12 89.18 2.4K
10:10 89.18 89.18 89.08 89.08 1.0K
10:11 89.19 89.25 89.19 89.25 1.5K
10:12 89.25 89.30 89.16 89.19 2.5K
10:13 89.30 89.31 89.19 89.31 3.7K
10:14 89.31 89.45 89.31 89.45 6.4K
10:15 89.41 89.41 89.40 89.40 2.3K
10:16 89.40 89.40 89.40 89.40 0.7K
10:17 89.40 89.40 89.37 89.37 0.8K
10:18 89.37 89.37 89.28 89.28 0.5K
10:19 89.28 89.29 89.24 89.26 2.0K
10:20 89.26 89.26 89.26 89.26 0.1K
10:21 89.26 89.26 89.23 89.23 0.9K
10:22 89.23 89.23 89.23 89.23 0.1K
10:23 89.23 89.23 89.10 89.10 0.3K
10:24 89.10 89.40 89.10 89.40 1.0K
10:25 89.42 89.42 89.42 89.42 0.4K
10:26 89.42 89.44 89.42 89.44 0.5K
10:27 89.41 89.41 89.31 89.31 2.1K
10:28 89.31 89.33 89.31 89.33 0.4K
10:29 89.33 89.42 89.33 89.42 1.1K
10:30 89.50 89.50 89.41 89.42 2.4K
10:31 89.42 89.48 89.42 89.48 0.7K
10:32 89.48 89.48 89.41 89.41 1.7K
10:33 89.41 89.54 89.41 89.53 0.5K
10:34 89.60 89.60 89.59 89.59 2.3K
10:35 89.53 89.53 89.53 89.53 0.3K
10:36 89.53 89.53 89.53 89.53 0.3K
10:37 89.62 89.69 89.62 89.69 1.7K
10:38 89.61 89.61 89.61 89.61 0.6K
10:39 89.61 89.61 89.61 89.61 0.2K
10:40 89.54 89.54 89.43 89.43 3.0K
10:41 89.41 89.41 89.34 89.34 2.8K
10:42 89.34 89.34 89.04 89.04 1.3K
10:43 89.04 89.04 89.01 89.01 0.5K
10:44 88.94 88.94 88.84 88.84 2.9K
10:45 88.84 88.91 88.60 88.79 2.9K
10:46 88.79 88.93 88.71 88.71 3.7K
10:47 88.71 88.71 88.71 88.71 0.2K
10:48 88.71 88.85 88.71 88.85 0.4K
10:49 88.85 88.95 88.85 88.95 0.6K
10:50 88.95 88.97 88.95 88.97 1.3K
10:51 88.97 88.97 88.97 88.97 0.4K
10:52 88.97 88.97 88.83 88.83 1.1K
10:53 88.83 88.83 88.83 88.83 0.0K
10:54 88.82 88.82 88.82 88.82 1.5K
10:55 88.82 88.82 88.70 88.70 1.3K
10:56 88.70 88.82 88.70 88.82 1.0K
10:57 88.82 88.82 88.82 88.82 0.2K
10:58 88.82 88.82 88.65 88.65 0.8K
10:59 88.65 88.65 88.59 88.59 0.4K
11:00 88.59 88.59 88.47 88.47 2.1K
11:01 88.47 88.53 88.44 88.53 3.4K
11:02 88.53 88.53 88.53 88.53 0.2K
11:03 88.53 88.56 88.45 88.56 0.5K
11:04 88.56 88.61 88.56 88.57 0.7K
11:05 88.57 88.57 88.57 88.57 0.5K
11:06 88.57 88.61 88.50 88.61 2.3K
11:07 88.61 88.63 88.61 88.63 0.8K
11:08 88.63 88.64 88.63 88.64 0.7K
11:09 88.64 88.64 88.64 88.64 0.7K
11:10 88.64 88.64 88.55 88.55 0.6K
11:11 88.55 88.70 88.55 88.65 3.3K
11:12 88.65 88.65 88.51 88.55 3.4K
11:13 88.53 88.59 88.53 88.59 4.1K
11:14 88.59 88.59 88.35 88.42 4.5K
11:15 88.53 88.53 88.50 88.50 3.6K
11:16 88.50 88.55 88.50 88.55 1.7K
11:17 88.55 88.55 88.55 88.55 0.6K
11:18 88.91 88.91 88.91 88.91 0.5K
11:19 88.94 89.00 88.94 89.00 1.5K
11:20 88.99 88.99 88.95 88.95 1.9K
11:21 88.95 88.95 88.95 88.95 0.2K
11:22 88.95 88.95 88.83 88.83 0.4K
11:23 88.83 88.83 88.83 88.83 0.6K
11:24 88.83 88.83 88.83 88.83 0.3K
11:25 88.73 88.73 88.61 88.61 1.5K
11:26 88.61 88.61 88.61 88.61 0.3K
11:27 88.65 88.68 88.65 88.68 2.0K
11:28 88.68 88.68 88.61 88.61 1.0K
11:29 88.61 88.63 88.61 88.63 0.4K
11:30 88.67 88.67 88.66 88.66 2.5K
11:31 88.69 88.72 88.69 88.72 1.6K
11:32 88.72 88.77 88.72 88.77 0.3K
11:33 88.79 88.79 88.79 88.79 0.7K
11:34 88.79 88.79 88.79 88.79 0.3K
11:35 88.79 88.92 88.79 88.92 1.6K
11:36 88.92 88.92 88.92 88.92 0.2K
11:37 88.92 88.92 88.89 88.89 0.3K
11:38 88.89 88.89 88.78 88.78 1.6K
11:39 88.78 88.78 88.78 88.78 0.3K
11:40 88.78 88.78 88.78 88.78 1.4K
11:41 88.78 88.78 88.78 88.78 0.2K
11:42 88.78 88.78 88.78 88.78 0.0K
11:43 88.78 88.78 88.74 88.74 0.4K
11:44 88.74 88.83 88.74 88.77 2.5K
11:45 88.77 88.77 88.77 88.77 0.9K
11:46 88.77 88.77 88.66 88.71 0.5K
11:47 88.71 88.71 88.71 88.71 1.3K
11:48 88.71 88.71 88.69 88.69 0.7K
11:49 88.69 88.69 88.69 88.69 0.8K
11:50 88.69 88.69 88.69 88.69 0.4K
11:51 88.69 88.69 88.62 88.62 1.2K
11:52 88.62 88.62 88.62 88.62 0.1K
11:53 88.62 88.62 88.62 88.62 0.1K
11:54 88.62 88.62 88.62 88.62 0.6K
11:55 88.62 88.62 88.53 88.53 1.0K
11:56 88.53 88.53 88.53 88.53 0.7K
11:57 88.53 88.53 88.44 88.44 1.0K
11:58 88.44 88.44 88.13 88.13 6.7K
11:59 88.20 88.20 88.20 88.20 2.3K
12:00 88.11 88.27 88.11 88.27 23.0K
12:01 88.27 88.27 88.14 88.14 0.8K
12:02 88.15 88.16 88.15 88.16 1.1K
12:03 88.15 88.33 88.15 88.33 2.4K
12:04 88.33 88.38 88.33 88.38 0.4K
12:05 88.38 88.38 88.33 88.33 0.8K
12:06 88.33 88.38 88.33 88.38 5.3K
12:07 88.38 88.52 88.37 88.52 17.5K
12:08 88.54 88.54 88.54 88.54 0.6K
12:09 88.54 88.59 88.54 88.54 0.5K
12:10 88.54 88.59 88.54 88.59 2.1K
12:11 88.74 88.79 88.74 88.74 3.9K
12:12 88.66 88.66 88.66 88.66 3.6K
12:13 88.66 88.73 88.65 88.66 2.3K
12:14 88.66 88.66 88.66 88.66 0.2K
12:15 88.66 88.72 88.66 88.72 0.8K
12:16 88.72 88.72 88.59 88.63 3.8K
12:17 88.63 88.64 88.57 88.57 0.5K
12:18 88.56 88.56 88.56 88.56 0.8K
12:19 88.56 88.56 88.56 88.56 0.2K
12:20 88.56 88.60 88.56 88.60 0.7K
12:21 88.60 88.60 88.60 88.60 0.5K
12:22 88.60 88.61 88.57 88.61 0.4K
12:23 88.61 88.61 88.52 88.56 0.6K
12:24 88.56 88.56 88.44 88.44 3.5K
12:25 88.44 88.44 88.44 88.44 0.3K
12:26 88.44 88.46 88.44 88.46 0.1K
12:27 88.46 88.46 88.46 88.46 0.0K
12:28 88.46 88.46 88.46 88.46 0.3K
12:29 88.46 88.46 88.45 88.45 0.4K
12:30 88.45 88.45 88.38 88.38 1.3K
12:31 88.44 88.44 88.30 88.30 1.9K
12:32 88.30 88.30 88.23 88.23 2.3K
12:33 88.23 88.23 88.23 88.23 0.3K
12:34 88.23 88.23 88.23 88.23 0.2K
12:35 88.23 88.23 88.20 88.20 0.3K
12:36 88.25 88.29 88.25 88.26 3.0K
12:37 88.26 88.26 88.26 88.26 0.5K
12:38 88.26 88.26 88.26 88.26 0.2K
12:39 88.26 88.26 88.18 88.18 0.8K
12:40 88.18 88.24 88.18 88.24 1.0K
12:41 88.24 88.24 88.24 88.24 0.1K
12:42 88.24 88.24 88.24 88.24 0.5K
12:43 88.24 88.25 88.20 88.25 0.8K
12:44 88.25 88.25 88.25 88.25 0.8K
12:45 88.25 88.25 88.14 88.14 0.1K
12:46 88.14 88.14 88.14 88.14 0.2K
12:47 88.14 88.14 88.14 88.14 0.0K
12:48 88.14 88.14 88.14 88.14 0.4K
12:49 88.14 88.14 88.14 88.14 0.1K
12:50 88.14 88.14 88.14 88.14 1.2K
12:51 88.14 88.14 88.14 88.14 0.3K
12:52 88.14 88.14 88.14 88.14 0.1K
12:53 88.13 88.26 88.13 88.26 5.6K
12:54 88.26 88.26 88.25 88.26 1.3K
12:55 88.26 88.26 88.21 88.24 2.4K
12:56 88.24 88.24 88.24 88.24 0.0K
12:57 88.24 88.26 88.24 88.26 0.3K
12:58 88.26 88.26 88.15 88.15 2.3K
12:59 88.15 88.15 88.15 88.15 0.0K
13:00 88.15 88.15 88.15 88.15 0.3K
13:01 88.15 88.15 88.15 88.15 0.6K
13:02 88.15 88.15 88.09 88.09 0.3K
13:03 88.09 88.17 88.09 88.17 2.0K
13:04 88.17 88.17 88.10 88.10 0.3K
13:05 88.10 88.14 88.10 88.14 1.7K
13:06 88.14 88.14 88.14 88.14 0.1K
13:07 88.14 88.14 88.14 88.14 0.3K
13:08 88.14 88.14 88.12 88.12 4.3K
13:09 88.12 88.12 88.12 88.12 0.4K
13:10 88.08 88.08 88.08 88.08 1.3K
13:11 88.11 88.11 88.11 88.11 0.1K
13:12 88.11 88.11 88.11 88.11 0.3K
13:13 88.11 88.12 88.11 88.12 0.3K
13:14 88.12 88.20 88.11 88.20 2.1K
13:15 88.20 88.20 88.16 88.16 1.3K
13:16 88.16 88.20 88.16 88.20 0.4K
13:17 88.20 88.20 88.08 88.08 1.6K
13:18 88.08 88.13 88.08 88.13 0.8K
13:19 88.12 88.12 88.12 88.12 0.9K
13:20 88.12 88.14 88.12 88.13 0.9K
13:21 88.13 88.20 88.13 88.17 2.5K
13:22 88.17 88.17 88.17 88.17 0.2K
13:23 88.17 88.31 88.17 88.31 0.3K
13:24 88.31 88.31 88.29 88.29 0.2K
13:25 88.29 88.29 88.29 88.29 0.3K
13:26 88.29 88.29 88.28 88.28 0.4K
13:27 88.28 88.28 88.27 88.27 1.8K
13:28 88.27 88.27 88.27 88.27 0.3K
13:29 88.29 88.29 88.29 88.29 0.8K
13:30 88.23 88.27 88.23 88.27 1.3K
13:31 88.28 88.28 88.28 88.28 0.7K
13:32 88.28 88.32 88.28 88.32 1.0K
13:33 88.32 88.32 88.29 88.29 0.2K
13:34 88.29 88.33 88.29 88.29 1.0K
13:35 88.29 88.29 88.29 88.29 0.1K
13:36 88.29 88.38 88.29 88.38 4.1K
13:37 88.39 88.39 88.34 88.34 1.4K
13:38 88.28 88.31 88.28 88.31 1.0K
13:39 88.31 88.31 88.31 88.31 0.0K
13:40 88.31 88.31 88.31 88.31 0.3K
13:41 88.31 88.31 88.22 88.22 1.2K
13:42 88.11 88.11 88.10 88.10 1.8K
13:43 88.10 88.10 88.10 88.10 0.6K
13:44 88.10 88.10 88.04 88.04 0.2K
13:45 88.09 88.09 88.02 88.02 2.3K
13:46 88.02 88.03 88.02 88.03 1.6K
13:47 88.03 88.03 88.03 88.03 0.1K
13:48 88.03 88.03 87.96 87.97 0.4K
13:49 87.97 87.97 87.96 87.96 0.4K
13:50 87.96 87.96 87.90 87.95 3.5K
13:51 87.95 87.95 87.93 87.93 0.9K
13:52 87.93 87.93 87.93 87.93 1.0K
13:53 87.93 87.93 87.93 87.93 0.4K
13:54 87.93 88.01 87.93 88.01 0.7K
13:55 88.01 88.01 88.01 88.01 0.2K
13:56 88.01 88.06 88.01 88.06 1.2K
13:57 88.05 88.05 88.01 88.01 0.5K
13:58 88.01 88.04 88.01 88.04 0.2K
13:59 88.04 88.04 88.04 88.04 0.0K
14:00 88.04 88.20 88.04 88.20 1.9K
14:01 88.20 88.20 88.16 88.16 2.7K
14:02 88.18 88.18 88.05 88.05 2.9K
14:03 88.05 88.05 87.98 88.01 0.9K
14:04 88.01 88.01 88.01 88.01 0.1K
14:05 88.01 88.01 88.01 88.01 0.1K
14:06 88.01 88.06 88.01 88.06 0.4K
14:07 88.06 88.10 88.06 88.10 0.3K
14:08 88.10 88.11 88.10 88.11 0.7K
14:09 88.11 88.11 88.07 88.10 1.2K
14:10 88.10 88.18 88.10 88.18 0.8K
14:11 88.18 88.19 88.14 88.14 1.6K
14:12 88.14 88.15 88.10 88.13 1.3K
14:13 88.09 88.09 88.08 88.08 0.9K
14:14 88.08 88.08 88.08 88.08 0.7K
14:15 88.08 88.11 88.08 88.11 1.0K
14:16 88.11 88.11 87.85 87.92 39.2K
14:17 87.92 87.92 87.84 87.84 0.5K
14:18 87.84 87.84 87.84 87.84 0.2K
14:19 87.84 87.84 87.84 87.84 0.1K
14:20 88.00 88.08 88.00 88.08 1.6K
14:21 88.08 88.08 88.05 88.07 1.6K
14:22 88.07 88.08 88.02 88.02 3.4K
14:23 88.02 88.07 88.02 88.07 0.4K
14:24 88.08 88.21 88.08 88.21 1.6K
14:25 88.18 88.18 88.13 88.18 2.3K
14:26 88.18 88.18 88.18 88.18 0.0K
14:27 88.18 88.18 88.14 88.16 0.6K
14:28 88.16 88.16 88.14 88.14 1.0K
14:29 88.14 88.17 88.14 88.17 0.2K
14:30 88.17 88.17 88.08 88.08 1.9K
14:31 88.08 88.11 88.08 88.11 0.7K
14:32 88.11 88.11 88.04 88.11 0.5K
14:33 88.11 88.15 88.04 88.11 0.8K
14:34 88.11 88.11 88.03 88.03 1.2K
14:35 88.03 88.03 88.03 88.03 0.6K
14:36 88.03 88.03 88.03 88.03 0.6K
14:37 88.03 88.05 88.03 88.05 0.9K
14:38 88.06 88.20 88.06 88.20 0.8K
14:39 88.20 88.20 88.07 88.09 0.8K
14:40 88.11 88.20 88.11 88.20 1.0K
14:41 88.20 88.20 88.20 88.20 0.2K
14:42 88.07 88.12 88.07 88.12 7.0K
14:43 88.12 88.12 88.12 88.12 0.3K
14:44 88.12 88.12 88.12 88.12 0.4K
14:45 88.12 88.12 88.05 88.05 2.7K
14:46 88.05 88.05 88.05 88.05 0.2K
14:47 88.05 88.05 87.92 87.92 1.4K
14:48 87.92 87.92 87.92 87.92 0.2K
14:49 87.92 87.97 87.92 87.97 0.6K
14:50 87.97 87.97 87.97 87.97 0.3K
14:51 87.95 87.95 87.95 87.95 0.6K
14:52 87.95 88.01 87.95 88.01 0.3K
14:53 88.01 88.03 87.97 88.03 1.7K
14:54 88.03 88.04 88.03 88.04 0.3K
14:55 88.04 88.04 88.04 88.04 0.9K
14:56 88.08 88.08 88.03 88.03 1.3K
14:57 88.08 88.08 88.08 88.08 0.9K
14:58 88.08 88.12 88.07 88.07 1.0K
14:59 88.10 88.10 88.07 88.07 1.3K
15:00 88.07 88.07 87.99 87.99 2.3K
15:01 87.99 87.99 87.98 87.98 1.0K
15:02 87.98 88.02 87.98 88.01 2.0K
15:03 88.01 88.01 87.99 87.99 0.9K
15:04 87.99 87.99 87.99 87.99 0.0K
15:05 87.99 87.99 87.96 87.96 1.5K
15:06 87.96 87.98 87.96 87.98 1.4K
15:07 87.98 88.03 87.98 88.01 2.7K
15:08 88.01 88.01 88.00 88.00 0.7K
15:09 87.94 87.99 87.94 87.99 4.1K
15:10 87.99 88.00 87.99 88.00 0.8K
15:11 88.00 88.12 88.00 88.12 0.9K
15:12 88.12 88.12 88.09 88.09 0.5K
15:13 88.09 88.14 88.09 88.14 1.4K
15:14 88.12 88.12 88.08 88.08 3.0K
15:15 88.08 88.08 88.07 88.07 0.4K
15:16 88.07 88.15 88.07 88.15 1.2K
15:17 88.15 88.19 88.15 88.19 14.8K
15:18 88.19 88.19 88.19 88.19 0.6K
15:19 88.18 88.18 88.14 88.18 12.3K
15:20 88.13 88.17 88.06 88.06 6.0K
15:21 88.11 88.11 88.10 88.10 0.8K
15:22 88.10 88.10 88.08 88.08 0.4K
15:23 88.08 88.08 88.08 88.08 0.4K
15:24 88.08 88.17 88.08 88.17 1.9K
15:25 88.19 88.21 88.19 88.21 1.5K
15:26 88.21 88.21 88.11 88.11 4.3K
15:27 88.11 88.13 88.09 88.09 2.2K
15:28 88.09 88.13 88.09 88.13 0.9K
15:29 88.17 88.17 88.17 88.17 1.3K
15:30 88.19 88.21 88.19 88.21 1.3K
15:31 88.18 88.21 88.18 88.19 2.0K
15:32 88.19 88.19 88.14 88.14 1.8K
15:33 88.16 88.16 88.14 88.14 2.2K
15:34 88.14 88.14 88.14 88.14 2.2K
15:35 88.17 88.22 88.17 88.22 3.2K
15:36 88.22 88.28 88.22 88.28 3.0K
15:37 88.26 88.38 88.26 88.38 2.4K
15:38 88.38 88.46 88.38 88.46 5.5K
15:39 88.46 88.46 88.38 88.38 5.3K
15:40 88.38 88.43 88.38 88.42 2.9K
15:41 88.43 88.46 88.43 88.43 3.4K
15:42 88.43 88.45 88.41 88.41 4.3K
15:43 88.34 88.34 88.29 88.30 6.2K
15:44 88.13 88.13 88.09 88.09 6.8K
15:45 87.97 88.09 87.97 88.08 3.9K
15:46 88.04 88.10 88.04 88.08 9.6K
15:47 88.08 88.09 87.98 87.98 6.6K
15:48 87.98 88.02 87.92 87.93 6.5K
15:49 87.89 87.91 87.86 87.86 2.6K
15:50 87.90 87.90 87.86 87.86 10.3K
15:51 87.88 87.95 87.88 87.95 12.6K
15:52 87.95 87.95 87.90 87.90 8.7K
15:53 87.93 87.93 87.83 87.83 17.4K
15:54 87.78 87.84 87.78 87.82 15.7K
15:55 87.82 87.82 87.73 87.73 15.1K
15:56 87.74 87.74 87.59 87.62 28.4K
15:57 87.72 87.91 87.72 87.91 19.2K
15:58 87.88 87.88 87.83 87.86 22.9K
15:59 87.87 87.92 87.87 87.92 17.1K
16:00 87.97 87.97 87.70 87.84 376.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible