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 87.79 87.79 86.85 87.01 19.1K
09:32 87.01 87.09 86.92 86.92 5.7K
09:33 86.92 87.14 86.53 86.92 4.3K
09:34 86.92 87.19 86.92 87.19 0.3K
09:35 87.19 87.19 86.57 86.57 6.3K
09:36 86.57 86.57 86.57 86.57 2.5K
09:37 86.57 86.99 86.57 86.99 0.3K
09:38 86.99 86.99 86.99 86.99 0.1K
09:39 87.47 87.48 87.47 87.48 2.1K
09:40 87.48 87.48 87.43 87.43 0.6K
09:41 87.43 87.43 87.12 87.12 0.8K
09:42 87.12 87.25 87.12 87.25 0.5K
09:43 87.13 87.13 86.72 86.72 1.1K
09:44 86.72 86.94 86.72 86.93 0.6K
09:45 86.93 86.93 86.91 86.91 0.4K
09:46 86.91 86.91 86.85 86.85 1.4K
09:47 86.85 87.22 86.85 87.22 0.4K
09:48 87.14 87.14 87.08 87.08 1.4K
09:49 87.08 87.52 87.08 87.35 1.1K
09:50 87.35 87.35 87.35 87.35 0.5K
09:51 87.35 87.64 87.35 87.64 1.7K
09:52 87.64 87.64 87.40 87.47 1.9K
09:53 87.47 87.47 87.47 87.47 0.1K
09:54 87.47 87.78 87.47 87.68 2.8K
09:55 87.68 87.68 87.68 87.68 0.4K
09:56 87.68 87.68 87.68 87.68 0.6K
09:57 87.68 87.68 87.68 87.68 0.4K
09:58 87.68 87.68 87.68 87.68 0.6K
09:59 87.68 87.68 87.56 87.56 0.4K
10:00 87.56 87.71 87.56 87.71 0.3K
10:01 87.71 87.98 87.71 87.98 3.4K
10:02 87.98 88.14 87.98 88.13 1.7K
10:03 88.13 88.13 88.12 88.12 2.2K
10:04 88.12 88.30 88.12 88.26 1.0K
10:05 88.26 88.32 88.26 88.32 0.7K
10:06 88.32 88.32 88.32 88.32 1.0K
10:07 88.34 88.34 88.34 88.34 2.3K
10:08 88.60 88.60 87.97 88.01 8.2K
10:09 88.01 88.01 87.91 87.91 1.0K
10:10 87.91 87.91 87.79 87.79 0.4K
10:11 87.79 87.86 87.79 87.86 0.9K
10:12 87.86 87.86 87.86 87.86 2.6K
10:13 88.10 88.10 87.97 87.97 3.2K
10:14 87.97 87.97 87.97 87.97 0.5K
10:15 87.97 87.97 87.86 87.86 2.9K
10:16 87.86 87.86 87.86 87.86 0.7K
10:17 87.86 87.86 87.86 87.86 0.1K
10:18 87.82 87.82 87.74 87.74 3.4K
10:19 87.74 87.79 87.62 87.62 2.8K
10:20 87.63 87.63 87.63 87.63 0.4K
10:21 87.63 87.63 87.50 87.50 0.3K
10:22 87.50 87.57 87.50 87.57 0.6K
10:23 87.57 87.59 87.52 87.58 6.3K
10:24 87.58 87.58 87.58 87.58 1.0K
10:25 87.58 87.58 87.55 87.55 0.9K
10:26 87.55 87.71 87.55 87.71 11.1K
10:27 87.80 88.04 87.71 88.04 3.4K
10:28 88.04 88.14 88.04 88.14 0.6K
10:29 88.14 88.14 88.08 88.08 3.0K
10:30 88.09 88.09 88.09 88.09 0.8K
10:31 88.09 88.11 88.09 88.11 1.0K
10:32 88.11 88.11 88.11 88.11 0.7K
10:33 88.23 88.23 88.23 88.23 2.4K
10:34 88.19 88.22 88.19 88.22 1.5K
10:35 88.22 88.22 88.22 88.22 0.6K
10:36 88.29 88.29 88.22 88.26 2.6K
10:37 88.26 88.30 88.26 88.30 1.5K
10:38 88.30 88.30 88.26 88.30 3.7K
10:39 88.39 88.39 88.32 88.32 1.0K
10:40 88.39 88.45 88.34 88.34 2.3K
10:41 88.34 88.34 88.34 88.34 0.3K
10:42 88.34 88.35 88.34 88.34 1.2K
10:43 88.34 88.34 88.34 88.34 0.4K
10:44 88.34 88.34 88.32 88.32 0.4K
10:45 88.20 88.29 88.20 88.28 4.4K
10:46 88.20 88.21 88.12 88.15 4.3K
10:47 88.09 88.17 88.09 88.17 1.3K
10:48 88.17 88.17 88.17 88.17 0.8K
10:49 88.11 88.17 88.11 88.17 0.5K
10:50 88.17 88.17 88.13 88.16 0.6K
10:51 88.10 88.10 88.02 88.02 2.8K
10:52 88.02 88.14 88.02 88.14 5.2K
10:53 88.14 88.14 88.13 88.13 1.1K
10:54 88.13 88.13 88.13 88.13 0.5K
10:55 88.13 88.24 88.13 88.21 6.9K
10:56 88.21 88.21 88.21 88.21 0.5K
10:57 88.21 88.21 88.21 88.21 1.9K
10:58 88.21 88.21 88.21 88.21 0.1K
10:59 88.21 88.21 88.18 88.18 2.7K
11:00 88.14 88.14 88.14 88.14 1.6K
11:01 88.18 88.18 88.14 88.14 3.0K
11:02 88.14 88.16 88.14 88.16 3.8K
11:03 88.16 88.16 88.05 88.05 3.2K
11:04 88.05 88.05 88.05 88.05 0.5K
11:05 88.02 88.07 87.90 87.90 7.0K
11:06 87.90 88.15 87.90 88.15 3.7K
11:07 88.10 88.17 88.10 88.17 0.6K
11:08 88.17 88.25 88.16 88.25 1.1K
11:09 88.25 88.25 88.25 88.25 1.0K
11:10 88.39 88.39 88.32 88.32 2.5K
11:11 88.32 88.37 88.32 88.37 0.8K
11:12 88.37 88.44 88.36 88.36 2.8K
11:13 88.36 88.36 88.18 88.18 0.7K
11:14 88.18 88.18 88.15 88.15 1.7K
11:15 88.15 88.15 88.14 88.14 1.2K
11:16 88.16 88.16 88.16 88.16 0.1K
11:17 88.16 88.16 88.09 88.16 1.0K
11:18 88.16 88.17 88.04 88.04 7.5K
11:19 88.04 88.04 88.02 88.03 2.7K
11:20 88.03 88.03 88.03 88.03 0.3K
11:21 88.03 88.16 88.03 88.16 1.6K
11:22 88.16 88.16 88.07 88.08 1.1K
11:23 88.08 88.08 88.08 88.08 0.6K
11:24 88.08 88.08 88.08 88.08 0.3K
11:25 88.08 88.10 88.06 88.10 0.6K
11:26 88.10 88.10 88.09 88.09 0.6K
11:27 88.09 88.09 88.00 88.00 1.3K
11:28 88.00 88.07 88.00 88.07 0.1K
11:29 87.94 87.94 87.94 87.94 1.6K
11:30 87.94 88.02 87.94 88.02 0.5K
11:31 88.01 88.01 87.91 88.01 1.4K
11:32 88.01 88.01 87.95 87.95 1.1K
11:33 87.95 87.95 87.95 87.95 0.5K
11:34 87.95 87.95 87.93 87.93 0.7K
11:35 87.93 87.93 87.93 87.93 0.2K
11:36 87.93 87.93 87.93 87.93 0.3K
11:37 87.93 87.93 87.93 87.93 0.1K
11:38 87.84 87.87 87.82 87.87 22.9K
11:39 87.87 87.89 87.87 87.89 0.4K
11:40 87.99 88.04 87.99 88.02 4.6K
11:41 88.04 88.04 88.04 88.04 0.8K
11:42 88.04 88.04 88.04 88.04 0.2K
11:43 88.01 88.01 88.01 88.01 1.6K
11:44 88.01 88.01 88.01 88.01 0.0K
11:45 88.01 88.01 87.91 87.91 2.5K
11:46 87.91 87.99 87.91 87.99 1.4K
11:47 87.99 87.99 87.94 87.94 0.9K
11:48 87.96 87.96 87.96 87.96 0.7K
11:49 87.96 87.96 87.96 87.96 0.1K
11:50 87.96 87.96 87.96 87.96 0.3K
11:51 87.96 88.09 87.96 88.09 3.6K
11:52 88.09 88.12 88.09 88.12 0.4K
11:53 88.12 88.12 88.12 88.12 0.1K
11:54 88.12 88.12 88.10 88.10 1.6K
11:55 88.10 88.10 88.10 88.10 0.3K
11:56 88.08 88.08 88.08 88.08 0.5K
11:57 88.08 88.08 88.08 88.08 0.4K
11:58 88.08 88.08 88.00 88.00 0.7K
11:59 88.00 88.00 88.00 88.00 0.2K
12:00 88.00 88.00 88.00 88.00 0.3K
12:01 88.00 88.00 87.88 87.93 2.0K
12:02 87.93 87.93 87.87 87.87 0.5K
12:03 87.82 87.86 87.82 87.86 5.4K
12:04 87.86 87.93 87.86 87.93 1.4K
12:05 87.93 87.93 87.92 87.92 0.4K
12:06 87.92 87.92 87.83 87.83 4.2K
12:07 87.83 87.83 87.83 87.83 0.3K
12:08 87.83 87.83 87.75 87.75 0.2K
12:09 87.75 87.75 87.75 87.75 0.1K
12:10 87.75 87.83 87.75 87.83 0.3K
12:11 87.81 87.86 87.81 87.86 1.4K
12:12 87.86 87.86 87.86 87.86 0.3K
12:13 87.85 87.85 87.85 87.85 1.1K
12:14 87.85 87.90 87.84 87.84 0.7K
12:15 87.84 87.84 87.81 87.81 1.0K
12:16 87.81 87.89 87.81 87.82 0.5K
12:17 87.82 87.86 87.82 87.86 0.9K
12:18 87.86 87.86 87.82 87.82 0.4K
12:19 87.82 87.82 87.82 87.82 0.1K
12:20 87.82 87.82 87.82 87.82 0.3K
12:21 87.82 87.82 87.82 87.82 0.0K
12:22 87.82 87.82 87.82 87.82 0.0K
12:23 87.89 87.89 87.83 87.83 1.0K
12:24 87.83 87.83 87.83 87.83 1.0K
12:25 87.83 87.83 87.83 87.83 0.2K
12:26 87.83 87.83 87.73 87.80 3.0K
12:27 87.80 87.80 87.79 87.79 0.6K
12:28 87.79 87.79 87.75 87.76 1.4K
12:29 87.76 87.84 87.76 87.84 2.9K
12:30 87.84 87.86 87.79 87.86 1.1K
12:31 87.88 87.88 87.82 87.82 1.9K
12:32 87.76 87.76 87.76 87.76 0.8K
12:33 87.76 87.76 87.76 87.76 0.7K
12:34 87.76 87.76 87.76 87.76 0.1K
12:35 87.85 87.85 87.85 87.85 0.5K
12:36 87.85 87.85 87.82 87.82 1.3K
12:37 87.82 87.82 87.82 87.82 0.3K
12:38 87.70 87.76 87.70 87.76 5.3K
12:39 87.76 87.99 87.76 87.99 3.3K
12:40 87.99 88.03 87.99 88.03 1.5K
12:41 88.03 88.15 88.03 88.15 1.3K
12:42 88.15 88.15 88.14 88.14 2.3K
12:43 88.10 88.10 88.03 88.03 1.1K
12:44 88.03 88.03 88.03 88.03 0.0K
12:45 88.03 88.05 88.03 88.05 0.4K
12:46 88.06 88.06 88.06 88.06 0.7K
12:47 88.06 88.06 88.01 88.01 0.3K
12:48 88.01 88.05 88.01 88.05 0.9K
12:49 88.05 88.05 88.05 88.05 0.6K
12:50 88.05 88.05 88.05 88.05 0.3K
12:51 88.05 88.05 88.05 88.05 0.1K
12:52 88.05 88.05 88.00 88.00 0.7K
12:53 88.00 88.00 88.00 88.00 0.2K
12:54 88.00 88.00 88.00 88.00 0.1K
12:55 88.00 88.02 87.98 87.98 0.8K
12:56 87.98 87.98 87.98 87.98 1.0K
12:57 87.98 87.98 87.98 87.98 0.2K
12:58 87.98 87.98 87.98 87.98 0.7K
12:59 87.98 88.00 87.98 88.00 1.3K
13:00 87.92 87.92 87.92 87.92 1.3K
13:01 87.92 87.94 87.92 87.94 0.9K
13:02 87.94 87.94 87.94 87.94 0.1K
13:03 87.94 87.94 87.94 87.94 0.1K
13:04 87.94 87.94 87.94 87.94 0.3K
13:05 87.94 87.98 87.94 87.98 2.3K
13:06 87.98 87.98 87.98 87.98 0.1K
13:07 87.98 87.98 87.98 87.98 0.2K
13:08 87.98 87.98 87.98 87.98 0.2K
13:09 87.98 87.98 87.85 87.85 3.6K
13:10 87.85 87.89 87.80 87.89 3.4K
13:11 87.95 87.95 87.86 87.86 0.7K
13:12 87.86 87.94 87.86 87.94 0.5K
13:13 87.94 87.94 87.94 87.94 0.4K
13:14 87.94 88.02 87.91 88.02 1.8K
13:15 88.02 88.03 88.02 88.03 1.7K
13:16 88.03 88.04 88.03 88.04 0.5K
13:17 88.04 88.04 88.04 88.04 0.6K
13:18 88.04 88.04 88.04 88.04 0.5K
13:19 88.04 88.11 87.92 87.92 23.2K
13:20 87.92 88.00 87.92 87.96 1.7K
13:21 87.95 87.95 87.92 87.92 2.6K
13:22 87.92 87.92 87.92 87.92 0.6K
13:23 87.92 87.93 87.92 87.92 0.7K
13:24 87.92 87.92 87.92 87.92 0.4K
13:25 87.92 87.92 87.90 87.90 2.6K
13:26 87.88 87.88 87.88 87.88 1.9K
13:27 87.85 87.85 87.85 87.85 0.9K
13:28 87.84 87.84 87.84 87.84 0.5K
13:29 87.84 87.84 87.84 87.84 0.6K
13:30 87.84 87.84 87.78 87.84 1.0K
13:31 87.84 87.84 87.74 87.76 4.0K
13:32 87.76 87.76 87.65 87.67 3.8K
13:33 87.67 87.67 87.62 87.62 0.6K
13:34 87.62 87.68 87.62 87.62 1.8K
13:35 87.56 87.60 87.56 87.60 7.1K
13:36 87.63 87.83 87.63 87.83 11.8K
13:37 87.89 87.89 87.89 87.89 1.2K
13:38 87.89 87.89 87.89 87.89 1.4K
13:39 87.92 87.93 87.92 87.93 2.1K
13:40 87.93 87.93 87.93 87.93 3.1K
13:41 87.93 87.93 87.90 87.90 2.2K
13:42 87.90 87.90 87.86 87.88 6.2K
13:43 87.88 87.88 87.78 87.78 1.6K
13:44 87.78 87.78 87.61 87.61 0.8K
13:45 87.61 87.61 87.61 87.61 0.3K
13:46 87.61 87.61 87.59 87.59 1.8K
13:47 87.59 87.59 87.54 87.54 0.5K
13:48 87.54 87.54 87.50 87.50 0.8K
13:49 87.42 87.56 87.42 87.56 0.6K
13:50 87.56 87.56 87.56 87.56 0.3K
13:51 87.56 87.56 87.54 87.54 1.4K
13:52 87.54 87.54 87.54 87.54 0.7K
13:53 87.54 87.63 87.54 87.55 4.4K
13:54 87.50 87.52 87.50 87.52 0.3K
13:55 87.57 87.57 87.52 87.52 0.5K
13:56 87.52 87.52 87.52 87.52 0.4K
13:57 87.52 87.54 87.52 87.54 0.8K
13:58 87.49 87.56 87.49 87.50 0.6K
13:59 87.50 87.55 87.50 87.55 0.7K
14:00 87.49 87.56 87.49 87.56 1.2K
14:01 87.56 87.56 87.53 87.53 3.5K
14:02 87.53 87.53 87.53 87.53 0.4K
14:03 87.40 87.40 87.35 87.35 2.0K
14:04 87.35 87.41 87.35 87.41 2.6K
14:05 87.41 87.41 87.41 87.41 1.0K
14:06 87.41 87.56 87.41 87.56 1.8K
14:07 87.56 87.56 87.56 87.56 0.1K
14:08 87.56 87.70 87.56 87.64 4.2K
14:09 87.64 87.69 87.64 87.69 2.1K
14:10 87.69 87.69 87.69 87.69 0.3K
14:11 87.73 87.73 87.73 87.73 0.8K
14:12 87.76 87.79 87.76 87.79 0.6K
14:13 87.72 87.78 87.72 87.78 1.3K
14:14 87.78 87.78 87.63 87.63 1.9K
14:15 87.63 87.63 87.63 87.63 0.6K
14:16 87.69 87.69 87.69 87.69 1.5K
14:17 87.69 87.69 87.69 87.69 1.0K
14:18 87.69 87.80 87.69 87.80 0.7K
14:19 87.80 87.80 87.70 87.70 0.4K
14:20 87.70 87.70 87.70 87.70 0.7K
14:21 87.70 87.70 87.70 87.70 0.4K
14:22 87.70 87.70 87.70 87.70 0.5K
14:23 87.70 87.70 87.62 87.62 2.9K
14:24 87.62 87.68 87.62 87.68 0.6K
14:25 87.68 87.68 87.68 87.68 0.3K
14:26 87.68 87.70 87.68 87.70 1.5K
14:27 87.70 87.70 87.63 87.65 0.5K
14:28 87.65 87.68 87.65 87.68 1.6K
14:29 87.58 87.58 87.58 87.58 0.8K
14:30 87.71 87.71 87.71 87.71 0.5K
14:31 87.71 87.71 87.71 87.71 0.8K
14:32 87.71 87.71 87.69 87.69 1.2K
14:33 87.69 87.69 87.69 87.69 1.7K
14:34 87.69 87.71 87.69 87.71 0.5K
14:35 87.67 87.68 87.67 87.68 1.9K
14:36 87.68 87.74 87.68 87.74 2.2K
14:37 87.74 87.74 87.71 87.71 1.2K
14:38 87.71 87.71 87.71 87.71 0.2K
14:39 87.71 87.71 87.71 87.71 0.5K
14:40 87.71 87.71 87.71 87.71 0.5K
14:41 87.71 87.71 87.61 87.61 0.7K
14:42 87.56 87.56 87.56 87.56 2.9K
14:43 87.56 87.58 87.56 87.58 0.4K
14:44 87.58 87.73 87.58 87.72 4.4K
14:45 87.71 87.71 87.71 87.71 0.7K
14:46 87.71 87.76 87.71 87.76 1.9K
14:47 87.76 87.76 87.74 87.74 0.1K
14:48 87.74 87.82 87.74 87.82 0.4K
14:49 87.82 87.82 87.82 87.82 0.3K
14:50 87.82 87.82 87.82 87.82 0.4K
14:51 87.82 87.84 87.82 87.84 0.8K
14:52 87.79 87.79 87.79 87.79 1.0K
14:53 87.79 87.82 87.79 87.79 0.6K
14:54 87.79 87.79 87.79 87.79 0.4K
14:55 87.78 87.82 87.78 87.81 1.8K
14:56 87.81 87.81 87.73 87.73 4.5K
14:57 87.69 87.78 87.69 87.78 2.7K
14:58 87.78 87.78 87.67 87.71 1.7K
14:59 87.71 87.77 87.71 87.77 1.1K
15:00 87.75 87.75 87.72 87.72 1.5K
15:01 87.72 87.72 87.62 87.62 1.3K
15:02 87.63 87.64 87.63 87.63 0.8K
15:03 87.63 87.66 87.63 87.66 0.9K
15:04 87.67 87.75 87.67 87.75 2.8K
15:05 87.70 87.74 87.70 87.72 2.4K
15:06 87.70 87.76 87.70 87.76 2.1K
15:07 87.72 87.76 87.72 87.72 1.5K
15:08 87.72 87.72 87.65 87.65 2.9K
15:09 87.64 87.64 87.60 87.60 1.0K
15:10 87.60 87.60 87.60 87.60 0.9K
15:11 87.60 87.60 87.60 87.60 0.5K
15:12 87.60 87.60 87.55 87.55 1.0K
15:13 87.55 87.55 87.55 87.55 0.8K
15:14 87.55 87.55 87.48 87.54 2.9K
15:15 87.54 87.54 87.54 87.54 0.9K
15:16 87.42 87.48 87.42 87.48 0.7K
15:17 87.48 87.54 87.48 87.54 0.5K
15:18 87.54 87.54 87.51 87.53 5.6K
15:19 87.50 87.50 87.50 87.50 0.7K
15:20 87.50 87.58 87.50 87.58 3.6K
15:21 87.58 87.60 87.54 87.60 3.8K
15:22 87.60 87.60 87.52 87.52 0.5K
15:23 87.55 87.55 87.55 87.55 1.3K
15:24 87.55 87.55 87.50 87.50 1.4K
15:25 87.50 87.50 87.45 87.45 2.0K
15:26 87.45 87.46 87.44 87.45 3.5K
15:27 87.45 87.45 87.45 87.45 0.3K
15:28 87.45 87.45 87.44 87.44 0.9K
15:29 87.44 87.46 87.42 87.42 5.4K
15:30 87.42 87.45 87.42 87.45 1.3K
15:31 87.43 87.55 87.43 87.55 4.1K
15:32 87.55 87.55 87.50 87.50 1.9K
15:33 87.50 87.50 87.43 87.43 0.8K
15:34 87.43 87.43 87.35 87.35 2.3K
15:35 87.35 87.42 87.35 87.42 2.9K
15:36 87.42 87.42 87.41 87.41 1.5K
15:37 87.41 87.46 87.41 87.46 2.6K
15:38 87.46 87.52 87.46 87.52 3.1K
15:39 87.52 87.61 87.52 87.61 5.2K
15:40 87.61 87.68 87.61 87.68 1.9K
15:41 87.62 87.62 87.52 87.52 2.4K
15:42 87.51 87.55 87.51 87.55 3.4K
15:43 87.55 87.60 87.55 87.60 2.0K
15:44 87.60 87.64 87.60 87.60 1.0K
15:45 87.57 87.67 87.57 87.67 7.7K
15:46 87.62 87.62 87.57 87.60 3.9K
15:47 87.60 87.60 87.55 87.55 4.0K
15:48 87.58 87.62 87.58 87.62 3.3K
15:49 87.64 87.64 87.64 87.64 2.0K
15:50 87.67 87.73 87.67 87.73 5.9K
15:51 87.64 87.79 87.64 87.79 11.4K
15:52 87.83 87.89 87.79 87.79 13.3K
15:53 87.78 87.89 87.78 87.89 9.3K
15:54 87.92 87.95 87.92 87.93 8.8K
15:55 87.93 87.93 87.86 87.86 5.3K
15:56 87.85 87.91 87.79 87.91 14.1K
15:57 87.89 87.97 87.89 87.97 18.3K
15:58 88.03 88.11 87.99 87.99 33.4K
15:59 87.98 88.06 87.98 88.04 32.3K
16:00 87.98 88.04 87.93 87.97 329.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible