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 87.58 88.71 87.00 87.00 17.6K
09:32 87.00 87.76 87.00 87.76 0.1K
09:33 87.76 87.76 87.76 87.76 0.5K
09:34 87.76 88.04 87.53 88.04 1.2K
09:35 88.04 88.04 87.43 87.43 0.4K
09:36 87.43 87.43 87.01 87.01 3.3K
09:37 87.17 87.37 87.17 87.37 2.4K
09:38 87.37 87.37 87.06 87.06 0.1K
09:39 87.01 87.06 87.00 87.06 2.4K
09:40 87.06 87.06 86.86 86.86 1.1K
09:41 86.86 86.86 86.63 86.84 6.5K
09:42 86.84 86.84 86.71 86.71 16.3K
09:43 86.71 86.71 86.67 86.67 13.0K
09:44 86.67 86.67 86.43 86.43 11.5K
09:45 86.43 86.47 86.43 86.47 0.3K
09:46 86.47 86.47 86.27 86.27 15.0K
09:47 86.27 86.68 86.27 86.68 4.1K
09:48 86.69 86.80 86.55 86.55 2.6K
09:49 86.75 86.75 86.75 86.75 0.8K
09:50 86.76 86.77 86.76 86.77 0.6K
09:51 86.74 86.75 86.67 86.67 1.1K
09:52 86.75 86.75 86.75 86.75 0.8K
09:53 86.75 86.92 86.75 86.92 0.6K
09:54 86.91 86.91 86.90 86.90 2.4K
09:55 86.90 86.90 86.46 86.46 3.3K
09:56 86.68 86.70 86.68 86.70 0.8K
09:57 86.72 86.95 86.72 86.95 3.7K
09:58 86.95 87.10 86.95 87.10 3.6K
09:59 87.10 87.10 87.10 87.10 0.1K
10:00 87.10 87.10 87.01 87.01 1.0K
10:01 87.01 87.01 87.01 87.01 0.6K
10:02 87.01 87.02 87.00 87.00 2.9K
10:03 87.00 87.00 87.00 87.00 1.3K
10:04 87.00 87.00 86.99 87.00 5.0K
10:05 86.86 86.86 86.86 86.86 2.5K
10:06 86.86 87.12 86.86 87.12 2.0K
10:07 87.12 87.27 87.12 87.27 2.1K
10:08 87.12 87.12 87.12 87.12 1.9K
10:09 87.12 87.12 87.12 87.12 0.9K
10:10 87.28 87.36 87.28 87.36 1.2K
10:11 87.37 87.39 87.37 87.39 1.6K
10:12 87.39 87.39 87.39 87.39 0.9K
10:13 87.39 87.39 87.21 87.27 2.3K
10:14 87.27 87.28 87.27 87.28 2.3K
10:15 87.28 87.28 87.07 87.07 1.7K
10:16 87.07 87.07 87.05 87.05 0.5K
10:17 87.07 87.08 87.07 87.08 2.1K
10:18 87.08 87.08 87.08 87.08 0.3K
10:19 87.08 87.08 87.08 87.08 1.9K
10:20 87.08 87.08 87.08 87.08 0.4K
10:21 86.90 86.90 86.79 86.79 0.8K
10:22 86.79 86.98 86.79 86.98 0.3K
10:23 86.98 87.08 86.98 87.04 1.7K
10:24 87.04 87.04 86.93 86.93 1.7K
10:25 86.93 86.93 86.93 86.93 0.0K
10:26 86.93 86.93 86.93 86.93 0.5K
10:27 86.82 86.97 86.82 86.97 0.6K
10:28 86.97 87.00 86.97 87.00 2.1K
10:29 86.83 86.89 86.83 86.86 2.0K
10:30 86.86 87.18 86.86 87.18 2.7K
10:31 87.18 87.18 87.14 87.14 1.6K
10:32 87.14 87.29 87.11 87.19 1.3K
10:33 87.19 87.19 87.10 87.10 13.8K
10:34 87.01 87.01 86.90 86.94 5.0K
10:35 86.94 86.94 86.85 86.85 0.6K
10:36 86.85 86.93 86.85 86.93 1.5K
10:37 86.82 86.93 86.80 86.80 2.6K
10:38 86.80 86.80 86.75 86.75 0.6K
10:39 86.75 86.90 86.75 86.82 0.7K
10:40 86.90 87.08 86.90 86.92 8.5K
10:41 86.92 86.92 86.70 86.70 2.5K
10:42 86.64 86.74 86.62 86.74 1.6K
10:43 86.74 86.79 86.74 86.79 1.4K
10:44 86.79 86.79 86.59 86.70 1.7K
10:45 86.71 86.71 86.71 86.71 2.8K
10:46 86.93 87.10 86.93 87.10 5.4K
10:47 87.10 87.10 86.79 86.80 1.6K
10:48 86.80 86.80 86.80 86.80 0.8K
10:49 86.80 86.80 86.80 86.80 0.1K
10:50 86.80 86.80 86.79 86.79 0.7K
10:51 86.79 86.80 86.79 86.80 0.5K
10:52 86.80 86.80 86.79 86.79 0.2K
10:53 86.88 86.89 86.79 86.89 0.7K
10:54 86.79 87.02 86.79 87.02 3.3K
10:55 87.02 87.02 86.92 87.01 1.6K
10:56 87.01 87.01 86.90 86.97 1.7K
10:57 86.97 87.01 86.97 87.01 1.2K
10:58 87.01 87.16 87.01 87.13 2.5K
10:59 86.97 86.97 86.94 86.96 2.0K
11:00 86.96 87.00 86.85 87.00 0.8K
11:01 87.00 87.00 87.00 87.00 0.1K
11:02 87.00 87.00 86.97 86.97 0.6K
11:03 86.97 86.97 86.97 86.97 0.7K
11:04 87.06 87.06 87.06 87.06 0.5K
11:05 87.06 87.06 87.06 87.06 0.5K
11:06 87.06 87.14 87.06 87.14 0.6K
11:07 87.14 87.14 86.92 86.92 1.1K
11:08 86.92 87.00 86.92 87.00 0.7K
11:09 86.94 86.94 86.94 86.94 0.6K
11:10 86.94 86.94 86.93 86.93 1.0K
11:11 86.93 87.09 86.88 87.09 4.4K
11:12 87.09 87.15 87.04 87.04 3.5K
11:13 87.04 87.04 87.02 87.04 1.4K
11:14 87.04 87.12 87.04 87.12 0.6K
11:15 87.12 87.12 87.04 87.09 1.0K
11:16 87.09 87.09 86.95 86.95 0.6K
11:17 87.02 87.02 86.95 86.95 1.6K
11:18 86.95 86.95 86.95 86.95 1.3K
11:19 86.95 86.95 86.95 86.95 0.5K
11:20 86.95 86.95 86.95 86.95 0.4K
11:21 86.97 86.97 86.97 86.97 0.6K
11:22 86.98 86.98 86.89 86.89 0.5K
11:23 86.89 86.97 86.89 86.97 0.4K
11:24 86.97 86.97 86.97 86.97 0.3K
11:25 86.97 87.18 86.97 87.18 2.1K
11:26 87.18 87.18 87.16 87.16 1.6K
11:27 87.16 87.17 87.13 87.13 3.9K
11:28 87.17 87.19 87.15 87.19 8.4K
11:29 87.29 87.29 87.29 87.29 3.8K
11:30 87.29 87.34 87.29 87.33 1.9K
11:31 87.33 87.33 87.24 87.26 1.4K
11:32 87.26 87.26 87.26 87.26 0.7K
11:33 87.24 87.34 87.24 87.34 3.1K
11:34 87.40 87.40 87.32 87.35 1.2K
11:35 87.37 87.40 87.37 87.39 2.2K
11:36 87.39 87.45 87.39 87.40 1.6K
11:37 87.33 87.40 87.32 87.40 3.2K
11:38 87.33 87.34 87.33 87.34 0.9K
11:39 87.34 87.45 87.31 87.31 1.3K
11:40 87.40 87.40 87.40 87.40 0.7K
11:41 87.40 87.40 87.32 87.32 2.5K
11:42 87.32 87.32 87.32 87.32 0.3K
11:43 87.39 87.39 87.39 87.39 2.7K
11:44 87.39 87.44 87.39 87.44 0.7K
11:45 87.44 87.53 87.44 87.53 3.2K
11:46 87.60 87.60 87.50 87.50 2.5K
11:47 87.56 87.64 87.56 87.64 1.2K
11:48 87.57 87.64 87.51 87.64 3.3K
11:49 87.64 87.64 87.55 87.63 1.8K
11:50 87.64 87.64 87.64 87.64 2.1K
11:51 87.61 87.69 87.61 87.69 0.6K
11:52 87.61 87.69 87.60 87.69 2.9K
11:53 87.65 87.66 87.60 87.60 5.8K
11:54 87.60 87.60 87.60 87.60 0.4K
11:55 87.53 87.53 87.53 87.53 1.9K
11:56 87.45 87.49 87.45 87.49 1.0K
11:57 87.49 87.49 87.41 87.41 0.7K
11:58 87.41 87.41 87.41 87.41 0.5K
11:59 87.41 87.41 87.27 87.27 2.3K
12:00 87.27 87.27 87.21 87.21 2.0K
12:01 87.28 87.28 87.25 87.25 0.7K
12:02 87.18 87.18 87.10 87.10 1.9K
12:03 87.10 87.12 87.00 87.00 0.9K
12:04 87.00 87.00 87.00 87.00 0.5K
12:05 87.00 87.00 87.00 87.00 0.1K
12:06 87.00 87.00 87.00 87.00 0.5K
12:07 87.00 87.00 87.00 87.00 0.2K
12:08 87.00 87.00 86.88 86.88 2.5K
12:09 86.88 86.91 86.88 86.91 0.2K
12:10 86.91 87.13 86.91 87.13 1.5K
12:11 87.13 87.13 87.09 87.09 0.7K
12:12 87.09 87.09 87.09 87.09 0.5K
12:13 87.09 87.09 87.09 87.09 0.8K
12:14 87.09 87.09 87.01 87.08 2.1K
12:15 87.02 87.02 87.02 87.02 0.3K
12:16 87.02 87.23 87.02 87.23 3.5K
12:17 87.23 87.23 87.23 87.23 0.6K
12:18 87.23 87.23 87.23 87.23 0.2K
12:19 87.23 87.23 87.19 87.19 0.5K
12:20 87.19 87.25 87.16 87.24 2.5K
12:21 87.24 87.24 87.24 87.24 0.7K
12:22 87.24 87.24 87.24 87.24 0.2K
12:23 87.24 87.24 87.24 87.24 0.3K
12:24 87.24 87.39 87.24 87.32 2.5K
12:25 87.31 87.31 87.28 87.28 1.5K
12:26 87.28 87.28 87.19 87.19 0.8K
12:27 87.19 87.34 87.19 87.26 1.8K
12:28 87.25 87.28 87.19 87.19 1.9K
12:29 87.19 87.19 87.19 87.19 0.2K
12:30 87.19 87.19 87.19 87.19 0.0K
12:31 87.24 87.24 87.16 87.18 1.6K
12:32 87.18 87.22 87.18 87.22 0.2K
12:33 87.22 87.22 87.14 87.14 2.1K
12:34 87.14 87.14 87.14 87.14 0.1K
12:35 87.14 87.22 87.14 87.22 0.3K
12:36 87.22 87.22 87.22 87.22 0.2K
12:37 87.14 87.25 87.14 87.25 1.7K
12:38 87.25 87.25 87.22 87.22 1.0K
12:39 87.22 87.22 87.16 87.16 0.6K
12:40 87.16 87.16 87.16 87.16 0.1K
12:41 87.25 87.25 87.24 87.24 1.4K
12:42 87.24 87.24 87.24 87.24 1.3K
12:43 87.24 87.24 87.24 87.24 0.2K
12:44 87.24 87.29 87.24 87.29 1.9K
12:45 87.29 87.32 87.29 87.32 1.2K
12:46 87.32 87.32 87.26 87.26 0.6K
12:47 87.26 87.29 87.26 87.29 0.8K
12:48 87.29 87.29 87.28 87.28 1.9K
12:49 87.28 87.30 87.28 87.30 1.1K
12:50 87.30 87.30 87.30 87.30 0.3K
12:51 87.30 87.30 87.27 87.29 1.7K
12:52 87.33 87.33 87.32 87.32 4.0K
12:53 87.32 87.32 87.32 87.32 0.2K
12:54 87.32 87.33 87.32 87.33 0.5K
12:55 87.33 87.34 87.33 87.34 1.5K
12:56 87.34 87.37 87.33 87.37 2.0K
12:57 87.36 87.36 87.32 87.32 2.9K
12:58 87.30 87.30 87.30 87.30 0.4K
12:59 87.30 87.30 87.24 87.24 2.0K
13:00 87.24 87.39 87.24 87.39 1.6K
13:01 87.39 87.41 87.39 87.40 0.8K
13:02 87.40 87.40 87.37 87.37 1.8K
13:03 87.37 87.37 87.37 87.37 0.2K
13:04 87.37 87.40 87.37 87.40 0.4K
13:05 87.42 87.46 87.36 87.36 3.2K
13:06 87.36 87.42 87.36 87.42 0.3K
13:07 87.42 87.42 87.42 87.42 1.5K
13:08 87.36 87.36 87.32 87.32 2.6K
13:09 87.32 87.32 87.28 87.28 0.9K
13:10 87.28 87.28 87.28 87.28 0.2K
13:11 87.28 87.28 87.19 87.19 0.2K
13:12 87.19 87.19 87.19 87.19 0.0K
13:13 87.19 87.22 87.19 87.22 0.7K
13:14 87.22 87.22 87.22 87.22 0.1K
13:15 87.22 87.22 87.22 87.22 0.1K
13:16 87.22 87.22 87.19 87.19 1.1K
13:17 87.19 87.19 87.19 87.19 0.2K
13:18 87.19 87.28 87.19 87.28 0.3K
13:19 87.28 87.28 87.20 87.20 1.5K
13:20 87.20 87.20 87.20 87.20 11.6K
13:21 87.20 87.26 87.20 87.26 0.4K
13:22 87.26 87.26 87.20 87.21 0.3K
13:23 87.21 87.21 87.21 87.21 0.6K
13:24 87.21 87.21 87.21 87.21 0.3K
13:25 87.21 87.21 87.21 87.21 0.5K
13:26 87.21 87.21 87.21 87.21 0.5K
13:27 87.21 87.21 87.21 87.21 0.2K
13:28 87.21 87.21 87.21 87.21 0.3K
13:29 87.21 87.21 87.14 87.14 1.9K
13:30 87.14 87.14 86.97 86.97 0.7K
13:31 86.97 87.05 86.97 87.05 0.8K
13:32 87.05 87.05 87.05 87.05 0.2K
13:33 86.96 87.05 86.96 87.05 0.8K
13:34 87.05 87.05 87.05 87.05 0.3K
13:35 87.05 87.05 87.05 87.05 0.1K
13:36 87.05 87.05 87.05 87.05 0.2K
13:37 87.05 87.14 87.05 87.14 1.2K
13:38 87.18 87.18 87.18 87.18 1.8K
13:39 87.18 87.29 87.18 87.29 1.4K
13:40 87.30 87.30 87.27 87.27 3.6K
13:41 87.27 87.27 87.23 87.26 1.1K
13:42 87.26 87.26 87.26 87.26 0.4K
13:43 87.26 87.26 87.26 87.26 0.6K
13:44 87.26 87.26 87.26 87.26 0.2K
13:45 87.26 87.30 87.26 87.30 0.7K
13:46 87.33 87.34 87.33 87.34 0.4K
13:47 87.32 87.32 87.21 87.26 1.9K
13:48 87.26 87.26 87.26 87.26 0.4K
13:49 87.16 87.22 87.16 87.22 0.6K
13:50 87.22 87.22 87.11 87.11 2.1K
13:51 87.11 87.11 87.11 87.11 0.2K
13:52 87.11 87.11 87.11 87.11 0.2K
13:53 87.11 87.11 87.11 87.11 0.2K
13:54 87.11 87.18 87.11 87.18 1.0K
13:55 87.18 87.18 87.18 87.18 0.0K
13:56 87.18 87.18 87.15 87.15 1.3K
13:57 87.15 87.15 87.15 87.15 0.1K
13:58 87.15 87.24 87.15 87.24 0.8K
13:59 87.24 87.24 87.14 87.14 1.8K
14:00 87.14 87.14 87.14 87.14 0.6K
14:01 87.14 87.18 87.14 87.18 2.1K
14:02 87.18 87.18 87.13 87.18 0.4K
14:03 87.19 87.19 87.14 87.14 0.7K
14:04 87.14 87.14 87.14 87.14 0.1K
14:05 87.14 87.21 87.14 87.21 1.3K
14:06 87.21 87.21 87.16 87.16 0.9K
14:07 87.16 87.16 87.16 87.16 0.1K
14:08 87.16 87.20 87.16 87.20 0.5K
14:09 87.15 87.15 87.15 87.15 0.5K
14:10 87.13 87.13 87.13 87.13 1.5K
14:11 87.13 87.13 87.12 87.12 0.7K
14:12 87.12 87.20 87.08 87.20 1.5K
14:13 87.20 87.20 87.13 87.13 0.6K
14:14 87.13 87.13 87.13 87.13 0.0K
14:15 87.13 87.20 87.06 87.19 1.6K
14:16 87.19 87.20 87.18 87.18 1.7K
14:17 87.15 87.15 87.15 87.15 0.5K
14:18 87.15 87.23 87.15 87.18 1.9K
14:19 87.18 87.25 87.18 87.24 1.6K
14:20 87.24 87.31 87.24 87.31 0.3K
14:21 87.31 87.31 87.24 87.27 3.2K
14:22 87.27 87.30 87.27 87.30 0.4K
14:23 87.27 87.27 87.27 87.27 0.9K
14:24 87.28 87.28 87.28 87.28 0.5K
14:25 87.27 87.27 87.27 87.27 1.2K
14:26 87.27 87.27 87.27 87.27 2.7K
14:27 87.35 87.38 87.34 87.38 1.6K
14:28 87.38 87.38 87.38 87.38 0.3K
14:29 87.38 87.48 87.38 87.48 4.6K
14:30 87.48 87.57 87.48 87.57 2.9K
14:31 87.57 87.57 87.57 87.57 0.5K
14:32 87.57 87.57 87.52 87.57 3.4K
14:33 87.57 87.57 87.45 87.51 3.8K
14:34 87.51 87.57 87.50 87.57 1.3K
14:35 87.49 87.56 87.49 87.49 6.4K
14:36 87.49 87.56 87.49 87.56 1.3K
14:37 87.56 87.56 87.56 87.56 0.3K
14:38 87.56 87.56 87.51 87.51 0.6K
14:39 87.51 87.51 87.51 87.51 0.2K
14:40 87.51 87.51 87.50 87.50 1.1K
14:41 87.50 87.50 87.50 87.50 0.8K
14:42 87.50 87.56 87.50 87.56 1.3K
14:43 87.56 87.57 87.56 87.57 1.8K
14:44 87.57 87.60 87.57 87.60 0.8K
14:45 87.62 87.65 87.62 87.62 3.6K
14:46 87.62 87.66 87.62 87.66 0.6K
14:47 87.66 87.66 87.66 87.66 1.0K
14:48 87.66 87.66 87.66 87.66 0.2K
14:49 87.66 87.66 87.66 87.66 0.3K
14:50 87.66 87.66 87.66 87.66 0.3K
14:51 87.66 87.66 87.65 87.65 0.3K
14:52 87.65 87.65 87.65 87.65 0.0K
14:53 87.65 87.75 87.65 87.75 1.3K
14:54 87.75 87.75 87.75 87.75 0.1K
14:55 87.75 87.75 87.75 87.75 0.4K
14:56 87.75 87.75 87.69 87.69 0.8K
14:57 87.70 87.70 87.70 87.70 2.8K
14:58 87.70 87.70 87.65 87.69 4.0K
14:59 87.69 87.69 87.69 87.69 0.2K
15:00 87.65 87.65 87.65 87.65 1.0K
15:01 87.65 87.65 87.65 87.65 0.6K
15:02 87.65 87.65 87.63 87.63 0.3K
15:03 87.63 87.63 87.63 87.63 0.2K
15:04 87.63 87.68 87.60 87.60 3.7K
15:05 87.58 87.61 87.58 87.61 3.1K
15:06 87.61 87.61 87.52 87.52 1.7K
15:07 87.52 87.54 87.52 87.54 2.0K
15:08 87.54 87.54 87.54 87.54 0.2K
15:09 87.54 87.58 87.54 87.58 0.4K
15:10 87.58 87.59 87.58 87.59 1.0K
15:11 87.59 87.67 87.59 87.67 3.6K
15:12 87.67 87.72 87.67 87.72 2.4K
15:13 87.72 87.72 87.63 87.63 1.9K
15:14 87.63 87.63 87.63 87.63 0.2K
15:15 87.69 87.69 87.62 87.62 1.7K
15:16 87.62 87.62 87.58 87.58 0.7K
15:17 87.58 87.58 87.58 87.58 0.2K
15:18 87.58 87.63 87.58 87.63 0.5K
15:19 87.63 87.63 87.63 87.63 0.3K
15:20 87.62 87.62 87.55 87.58 1.6K
15:21 87.58 87.58 87.58 87.58 0.9K
15:22 87.55 87.55 87.53 87.53 1.8K
15:23 87.55 87.62 87.55 87.62 2.7K
15:24 87.62 87.62 87.55 87.55 1.8K
15:25 87.55 87.55 87.53 87.53 2.4K
15:26 87.53 87.53 87.47 87.47 0.9K
15:27 87.47 87.47 87.47 87.47 0.6K
15:28 87.48 87.52 87.48 87.52 19.9K
15:29 87.52 87.52 87.52 87.52 0.5K
15:30 87.56 87.58 87.56 87.58 3.2K
15:31 87.58 87.58 87.57 87.57 1.7K
15:32 87.57 87.57 87.57 87.57 15.8K
15:33 87.57 87.65 87.57 87.65 3.1K
15:34 87.65 87.65 87.65 87.65 0.9K
15:35 87.65 87.69 87.65 87.67 1.1K
15:36 87.67 87.67 87.60 87.60 2.6K
15:37 87.63 87.63 87.54 87.54 3.0K
15:38 87.54 87.54 87.54 87.54 1.2K
15:39 87.54 87.58 87.54 87.58 1.5K
15:40 87.58 87.58 87.58 87.58 1.6K
15:41 87.58 87.58 87.48 87.52 3.7K
15:42 87.52 87.52 87.52 87.52 1.1K
15:43 87.52 87.52 87.48 87.48 1.5K
15:44 87.48 87.48 87.36 87.36 5.6K
15:45 87.34 87.34 87.31 87.31 5.5K
15:46 87.31 87.32 87.30 87.32 2.6K
15:47 87.32 87.32 87.19 87.19 11.4K
15:48 87.19 87.19 87.10 87.10 1.7K
15:49 86.99 87.12 86.99 87.12 5.4K
15:50 87.16 87.22 87.16 87.16 3.1K
15:51 87.16 87.35 87.16 87.35 4.5K
15:52 87.36 87.40 87.27 87.27 8.2K
15:53 87.17 87.22 87.17 87.22 3.7K
15:54 87.22 87.30 87.21 87.28 9.3K
15:55 87.35 87.44 87.35 87.36 8.1K
15:56 87.30 87.30 87.12 87.13 14.1K
15:57 87.08 87.18 87.04 87.18 13.3K
15:58 87.15 87.15 87.07 87.07 16.8K
15:59 87.14 87.25 87.06 87.25 32.2K
16:00 87.35 87.51 87.35 87.46 432.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible