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 89.71 90.94 88.63 88.63 39.9K
09:32 88.63 88.80 88.55 88.55 5.3K
09:33 88.55 88.55 88.55 88.55 0.1K
09:34 88.55 88.55 88.23 88.23 0.7K
09:35 88.71 88.87 88.71 88.87 2.4K
09:36 88.87 88.87 88.84 88.84 0.7K
09:37 88.84 88.92 88.70 88.92 1.2K
09:38 88.92 89.04 88.92 88.92 1.6K
09:39 88.92 88.92 88.92 88.92 0.1K
09:40 88.92 88.92 88.70 88.70 1.1K
09:41 88.93 89.14 88.92 88.92 13.6K
09:42 88.92 88.92 88.51 88.51 24.2K
09:43 88.70 88.85 88.67 88.76 1.6K
09:44 89.06 89.06 89.05 89.05 1.4K
09:45 88.78 88.78 88.77 88.77 15.7K
09:46 88.77 89.14 88.77 89.14 1.0K
09:47 89.14 89.14 89.12 89.12 0.8K
09:48 89.03 89.34 89.03 89.34 8.0K
09:49 89.11 89.28 88.97 88.97 8.1K
09:50 88.97 88.97 88.91 88.91 1.1K
09:51 88.91 88.97 88.91 88.97 0.3K
09:52 88.97 88.97 88.83 88.85 3.0K
09:53 88.85 88.85 88.50 88.50 2.7K
09:54 88.50 88.50 88.50 88.50 0.2K
09:55 88.50 88.52 88.31 88.31 0.6K
09:56 88.31 88.31 88.31 88.31 0.1K
09:57 88.31 88.46 88.14 88.41 4.4K
09:58 88.41 88.41 88.41 88.41 0.1K
09:59 88.41 88.49 88.37 88.37 1.1K
10:00 88.37 88.53 88.37 88.38 1.6K
10:01 88.61 88.61 88.57 88.57 2.0K
10:02 88.57 88.66 88.57 88.66 0.4K
10:03 88.66 88.66 88.52 88.52 2.2K
10:04 88.64 88.70 88.64 88.70 1.5K
10:05 88.70 88.70 88.58 88.58 1.4K
10:06 88.51 88.58 88.51 88.58 3.8K
10:07 88.66 88.66 88.58 88.58 1.1K
10:08 88.57 88.70 88.57 88.70 1.0K
10:09 88.86 88.86 88.83 88.86 1.2K
10:10 88.86 88.89 88.86 88.88 2.0K
10:11 88.88 89.03 88.85 89.03 3.7K
10:12 89.03 89.09 89.00 89.09 0.9K
10:13 89.09 89.09 89.00 89.08 2.5K
10:14 89.08 89.08 88.93 88.93 2.2K
10:15 89.04 89.15 89.04 89.15 3.3K
10:16 89.15 89.26 89.06 89.06 0.6K
10:17 89.06 89.06 89.06 89.06 0.1K
10:18 89.06 89.06 89.06 89.06 0.3K
10:19 89.06 89.12 88.93 89.12 0.9K
10:20 89.12 89.12 89.12 89.12 0.6K
10:21 89.00 89.00 88.91 88.93 1.6K
10:22 88.93 89.07 88.93 89.07 2.5K
10:23 89.03 89.03 89.03 89.03 0.1K
10:24 89.03 89.03 88.88 88.88 1.6K
10:25 88.88 88.88 88.88 88.88 0.2K
10:26 88.88 88.88 88.88 88.88 0.7K
10:27 88.88 88.94 88.85 88.85 0.3K
10:28 88.85 88.99 88.85 88.99 3.0K
10:29 88.99 88.99 88.81 88.81 1.9K
10:30 88.81 88.81 88.81 88.81 0.3K
10:31 88.81 88.81 88.81 88.81 0.8K
10:32 88.81 88.81 88.81 88.81 0.2K
10:33 88.81 88.81 88.81 88.81 0.8K
10:34 88.84 88.84 88.65 88.65 2.1K
10:35 88.65 88.67 88.65 88.67 0.6K
10:36 88.65 88.79 88.65 88.76 2.6K
10:37 88.76 88.83 88.76 88.83 0.5K
10:38 88.83 88.84 88.83 88.84 0.3K
10:39 88.84 88.84 88.84 88.84 0.6K
10:40 88.78 88.78 88.78 88.78 0.2K
10:41 88.78 88.83 88.78 88.83 0.4K
10:42 88.83 88.83 88.83 88.83 0.3K
10:43 88.61 88.61 88.61 88.61 1.7K
10:44 88.61 88.61 88.38 88.38 2.4K
10:45 88.38 88.57 88.22 88.57 11.1K
10:46 88.57 88.57 88.57 88.57 0.6K
10:47 88.53 88.60 88.53 88.60 0.9K
10:48 88.60 88.60 88.60 88.60 0.0K
10:49 88.60 88.60 88.60 88.60 0.2K
10:50 88.60 88.60 88.60 88.60 0.3K
10:51 88.60 88.60 88.39 88.39 2.1K
10:52 88.39 88.39 88.27 88.27 0.9K
10:53 88.27 88.30 88.27 88.30 0.6K
10:54 88.30 88.34 88.28 88.34 1.3K
10:55 88.34 88.38 88.34 88.38 1.7K
10:56 88.38 88.41 88.29 88.41 2.8K
10:57 88.36 88.36 88.36 88.36 2.3K
10:58 88.45 88.45 88.39 88.44 1.3K
10:59 88.50 88.50 88.42 88.48 2.2K
11:00 88.48 88.48 88.42 88.47 2.0K
11:01 88.47 88.47 88.47 88.47 0.1K
11:02 88.47 88.56 88.44 88.47 7.3K
11:03 88.47 88.47 88.42 88.42 0.5K
11:04 88.42 88.42 88.42 88.42 1.2K
11:05 88.42 88.42 88.38 88.40 0.7K
11:06 88.40 88.40 88.39 88.39 0.5K
11:07 88.38 88.38 88.38 88.38 1.3K
11:08 88.38 88.38 88.29 88.29 0.7K
11:09 88.23 88.23 88.23 88.23 1.7K
11:10 88.23 88.27 88.16 88.27 1.7K
11:11 88.27 88.28 88.27 88.28 1.1K
11:12 88.28 88.28 88.11 88.11 0.8K
11:13 88.11 88.11 88.01 88.01 1.2K
11:14 87.96 87.96 87.96 87.96 0.5K
11:15 87.99 87.99 87.81 87.81 2.7K
11:16 87.81 87.81 87.77 87.77 1.5K
11:17 87.75 87.75 87.75 87.75 0.3K
11:18 87.65 87.68 87.65 87.66 1.1K
11:19 87.69 87.69 87.65 87.65 4.5K
11:20 87.65 87.71 87.60 87.71 5.0K
11:21 87.71 87.77 87.71 87.77 3.6K
11:22 87.83 87.88 87.83 87.88 1.7K
11:23 87.88 87.91 87.88 87.91 1.6K
11:24 87.91 87.91 87.91 87.91 0.2K
11:25 87.98 87.99 87.98 87.99 2.9K
11:26 87.95 88.00 87.95 88.00 1.5K
11:27 88.00 88.00 87.98 87.98 1.0K
11:28 87.98 87.98 87.90 87.90 0.7K
11:29 87.83 87.91 87.83 87.91 1.5K
11:30 87.91 87.91 87.91 87.91 0.6K
11:31 87.99 87.99 87.92 87.92 1.0K
11:32 87.92 87.92 87.90 87.90 2.4K
11:33 87.90 87.93 87.90 87.93 2.0K
11:34 88.01 88.01 88.01 88.01 1.8K
11:35 88.01 88.01 88.01 88.01 0.1K
11:36 88.01 88.06 88.01 88.06 1.3K
11:37 88.01 88.01 88.01 88.01 0.9K
11:38 88.07 88.11 88.07 88.11 2.2K
11:39 88.11 88.12 87.97 87.97 5.9K
11:40 87.88 87.88 87.88 87.88 2.5K
11:41 87.88 87.88 87.87 87.87 1.4K
11:42 87.92 87.92 87.92 87.92 0.2K
11:43 87.92 87.92 87.92 87.92 0.3K
11:44 87.92 87.92 87.68 87.68 0.5K
11:45 87.65 87.69 87.64 87.69 0.8K
11:46 87.69 87.81 87.69 87.81 3.3K
11:47 87.80 87.80 87.80 87.80 0.6K
11:48 87.80 87.80 87.80 87.80 0.2K
11:49 87.75 87.76 87.75 87.76 1.5K
11:50 87.76 87.76 87.76 87.76 0.5K
11:51 87.76 87.76 87.76 87.76 0.4K
11:52 87.76 87.76 87.76 87.76 0.2K
11:53 87.79 87.79 87.79 87.79 1.4K
11:54 87.79 87.79 87.79 87.79 0.4K
11:55 87.63 87.63 87.63 87.63 0.7K
11:56 87.61 87.65 87.60 87.65 3.4K
11:57 87.65 87.65 87.59 87.59 0.6K
11:58 87.59 87.59 87.59 87.59 0.3K
11:59 87.61 87.64 87.61 87.64 1.9K
12:00 87.64 87.66 87.64 87.66 1.2K
12:01 87.66 87.66 87.66 87.66 1.2K
12:02 87.66 87.66 87.45 87.45 5.1K
12:03 87.51 87.51 87.51 87.51 0.4K
12:04 87.51 87.57 87.49 87.57 1.8K
12:05 87.57 87.63 87.57 87.63 3.0K
12:06 87.63 87.63 87.55 87.55 2.5K
12:07 87.55 87.55 87.55 87.55 0.2K
12:08 87.55 87.59 87.49 87.59 0.5K
12:09 87.59 87.59 87.59 87.59 0.2K
12:10 87.59 87.59 87.59 87.59 0.4K
12:11 87.59 87.59 87.59 87.59 0.4K
12:12 87.59 87.59 87.40 87.40 3.3K
12:13 87.40 87.40 87.27 87.27 2.8K
12:14 87.27 87.35 87.27 87.35 2.2K
12:15 87.35 87.35 87.35 87.35 0.1K
12:16 87.35 87.35 87.35 87.35 0.1K
12:17 87.34 87.36 87.29 87.36 1.9K
12:18 87.36 87.39 87.36 87.39 4.1K
12:19 87.39 87.39 87.39 87.39 0.3K
12:20 87.39 87.39 87.39 87.39 0.2K
12:21 87.39 87.39 87.39 87.39 0.2K
12:22 87.39 87.39 87.39 87.39 0.3K
12:23 87.39 87.40 87.39 87.40 3.3K
12:24 87.40 87.40 87.24 87.24 9.4K
12:25 87.24 87.24 87.24 87.24 0.1K
12:26 87.24 87.24 87.24 87.24 0.1K
12:27 87.24 87.24 87.24 87.24 0.2K
12:28 87.22 87.22 87.17 87.17 1.0K
12:29 87.24 87.24 87.24 87.24 0.9K
12:30 87.24 87.24 87.24 87.24 0.2K
12:31 87.24 87.24 87.24 87.24 0.1K
12:32 87.24 87.24 87.24 87.24 0.4K
12:33 87.24 87.24 87.24 87.24 0.2K
12:34 87.24 87.24 87.15 87.17 0.7K
12:35 87.17 87.18 87.17 87.18 0.8K
12:36 87.18 87.18 87.18 87.18 1.4K
12:37 87.27 87.27 87.27 87.27 1.1K
12:38 87.27 87.27 87.27 87.27 0.3K
12:39 87.27 87.27 87.07 87.07 17.4K
12:40 87.07 87.07 87.07 87.07 0.5K
12:41 87.07 87.07 87.06 87.06 0.5K
12:42 87.03 87.10 87.03 87.10 3.1K
12:43 87.10 87.13 87.10 87.13 0.3K
12:44 87.13 87.13 87.07 87.12 1.0K
12:45 87.19 87.19 87.15 87.16 2.7K
12:46 87.16 87.16 87.16 87.16 0.1K
12:47 87.16 87.16 87.16 87.16 0.1K
12:48 87.16 87.21 87.16 87.17 1.1K
12:49 87.17 87.24 87.12 87.24 1.0K
12:50 87.24 87.24 87.18 87.23 0.9K
12:51 87.23 87.23 87.23 87.23 0.6K
12:52 87.23 87.23 87.17 87.17 1.4K
12:53 87.17 87.17 87.17 87.17 0.3K
12:54 87.17 87.17 87.17 87.17 0.5K
12:55 87.17 87.21 87.17 87.21 1.5K
12:56 87.21 87.24 87.21 87.24 1.6K
12:57 87.24 87.24 87.24 87.24 0.1K
12:58 87.24 87.24 87.24 87.24 0.4K
12:59 87.24 87.24 87.24 87.24 0.2K
13:00 87.24 87.24 87.24 87.24 0.2K
13:01 87.24 87.24 87.24 87.24 0.3K
13:02 87.24 87.32 87.24 87.32 1.4K
13:03 87.32 87.32 87.32 87.32 0.0K
13:04 87.32 87.32 87.32 87.32 0.2K
13:05 87.32 87.32 87.32 87.32 0.6K
13:06 87.32 87.32 87.23 87.23 1.0K
13:07 87.23 87.23 87.23 87.23 0.0K
13:08 87.23 87.23 87.23 87.23 0.1K
13:09 87.23 87.23 87.23 87.23 0.0K
13:10 87.26 87.26 87.22 87.22 0.8K
13:11 87.22 87.22 87.22 87.22 0.1K
13:12 87.22 87.28 87.19 87.28 4.0K
13:13 87.28 87.28 87.18 87.18 1.7K
13:14 87.18 87.18 87.18 87.18 0.8K
13:15 87.18 87.18 87.18 87.18 5.1K
13:16 87.18 87.18 87.18 87.18 0.4K
13:17 87.18 87.18 87.17 87.17 0.6K
13:18 87.17 87.29 87.17 87.29 2.0K
13:19 87.29 87.29 87.29 87.29 0.1K
13:20 87.29 87.36 87.29 87.36 1.6K
13:21 87.36 87.36 87.30 87.30 0.2K
13:22 87.30 87.30 87.30 87.30 0.1K
13:23 87.30 87.30 87.30 87.30 0.3K
13:24 87.30 87.30 87.30 87.30 0.1K
13:25 87.30 87.30 87.22 87.22 0.5K
13:26 87.17 87.17 87.17 87.17 0.7K
13:27 87.17 87.17 87.17 87.17 0.3K
13:28 87.17 87.19 87.17 87.19 0.6K
13:29 87.22 87.29 87.22 87.29 1.2K
13:30 87.29 87.29 87.29 87.29 0.0K
13:31 87.29 87.29 87.23 87.23 0.2K
13:32 87.23 87.23 87.16 87.16 0.3K
13:33 87.29 87.29 87.24 87.24 1.6K
13:34 87.24 87.24 87.20 87.20 0.4K
13:35 87.20 87.24 87.20 87.23 0.4K
13:36 87.23 87.23 87.23 87.23 0.0K
13:37 87.23 87.23 87.23 87.23 0.2K
13:38 87.23 87.23 87.23 87.23 0.1K
13:39 87.23 87.23 87.23 87.23 0.2K
13:40 87.23 87.23 87.18 87.18 1.3K
13:41 87.18 87.18 87.17 87.17 0.2K
13:42 87.17 87.17 87.17 87.17 0.1K
13:43 87.17 87.17 87.17 87.17 0.1K
13:44 87.17 87.25 87.17 87.22 2.3K
13:45 87.22 87.22 87.22 87.22 0.7K
13:46 87.20 87.20 87.20 87.20 0.7K
13:47 87.20 87.20 87.20 87.20 0.1K
13:48 87.20 87.20 87.19 87.19 1.7K
13:49 87.09 87.09 87.09 87.09 0.5K
13:50 87.09 87.09 87.09 87.09 0.2K
13:51 87.09 87.09 87.09 87.09 0.1K
13:52 87.11 87.17 87.11 87.17 0.6K
13:53 87.17 87.17 87.03 87.03 0.6K
13:54 87.09 87.09 87.03 87.03 1.0K
13:55 87.10 87.17 87.10 87.17 9.3K
13:56 87.17 87.17 87.16 87.16 0.1K
13:57 87.16 87.16 87.16 87.16 0.3K
13:58 87.15 87.15 87.09 87.09 2.2K
13:59 87.09 87.09 87.09 87.09 0.1K
14:00 87.09 87.09 87.09 87.09 0.6K
14:01 87.09 87.09 87.00 87.00 8.9K
14:02 87.00 87.00 86.77 86.77 0.8K
14:03 86.63 87.01 86.63 87.01 2.4K
14:04 86.95 86.95 86.83 86.83 0.9K
14:05 86.83 86.92 86.79 86.92 2.6K
14:06 86.92 86.92 86.70 86.70 1.2K
14:07 86.70 86.70 86.48 86.62 1.9K
14:08 86.43 86.43 86.33 86.37 4.1K
14:09 86.43 86.43 86.36 86.36 1.3K
14:10 86.36 86.36 86.03 86.13 4.8K
14:11 86.10 86.10 85.91 85.95 10.7K
14:12 86.03 86.06 85.99 85.99 34.5K
14:13 85.99 86.11 85.87 86.11 5.4K
14:14 86.14 86.27 86.14 86.27 3.0K
14:15 86.27 86.27 86.08 86.08 1.7K
14:16 85.97 86.11 85.97 86.06 2.0K
14:17 86.06 86.06 85.83 85.94 1.7K
14:18 86.00 86.00 85.86 85.86 1.5K
14:19 85.86 86.02 85.86 86.02 1.7K
14:20 86.03 86.06 86.03 86.06 2.5K
14:21 86.10 86.15 86.10 86.15 2.2K
14:22 86.21 86.21 86.16 86.16 3.5K
14:23 86.16 86.28 86.16 86.28 2.2K
14:24 86.26 86.31 86.20 86.20 4.5K
14:25 86.20 86.33 86.07 86.33 1.2K
14:26 86.33 86.33 86.18 86.18 1.1K
14:27 86.18 86.18 86.07 86.07 1.5K
14:28 85.99 86.02 85.99 86.02 2.3K
14:29 86.02 86.05 85.90 85.90 1.1K
14:30 85.78 85.86 85.70 85.70 2.8K
14:31 85.59 85.70 85.59 85.70 0.7K
14:32 85.83 85.86 85.72 85.72 3.6K
14:33 85.77 86.02 85.77 85.83 5.9K
14:34 85.83 85.85 85.79 85.85 1.7K
14:35 85.82 85.84 85.72 85.72 1.4K
14:36 85.72 85.90 85.72 85.80 2.3K
14:37 85.80 85.81 85.76 85.79 2.3K
14:38 85.71 85.71 85.57 85.59 3.2K
14:39 85.62 85.62 85.57 85.57 5.0K
14:40 85.52 85.52 85.52 85.52 1.5K
14:41 85.52 85.71 85.52 85.58 3.2K
14:42 85.57 85.57 85.44 85.54 1.0K
14:43 85.57 85.57 85.26 85.31 1.9K
14:44 85.20 85.31 85.20 85.31 4.2K
14:45 85.29 85.29 85.28 85.28 1.7K
14:46 85.28 85.28 85.16 85.16 2.6K
14:47 85.16 85.16 85.02 85.02 9.0K
14:48 85.03 85.03 84.85 84.85 8.4K
14:49 84.82 84.82 84.63 84.63 12.5K
14:50 84.78 84.83 84.78 84.81 8.4K
14:51 85.02 85.04 84.98 84.98 6.2K
14:52 85.02 85.36 85.02 85.36 4.6K
14:53 85.36 85.36 85.26 85.28 3.8K
14:54 85.28 85.28 85.24 85.24 2.0K
14:55 85.21 85.21 85.04 85.10 2.7K
14:56 84.94 84.94 84.89 84.89 1.4K
14:57 84.89 84.89 84.77 84.77 2.3K
14:58 84.55 84.69 84.55 84.60 6.6K
14:59 84.64 84.68 84.54 84.54 5.6K
15:00 84.58 84.66 84.58 84.66 14.9K
15:01 84.50 84.71 84.37 84.71 6.0K
15:02 84.71 84.71 84.44 84.44 2.9K
15:03 84.44 84.44 84.31 84.38 4.8K
15:04 84.42 84.42 84.18 84.18 3.8K
15:05 84.11 84.32 84.11 84.13 4.4K
15:06 84.12 84.24 84.05 84.24 2.8K
15:07 84.21 84.51 84.21 84.51 15.9K
15:08 84.48 84.52 84.30 84.30 13.5K
15:09 84.46 84.46 84.35 84.35 3.1K
15:10 84.38 84.65 84.38 84.54 4.9K
15:11 84.37 84.41 84.27 84.37 5.5K
15:12 84.51 84.55 84.35 84.35 4.8K
15:13 84.27 84.27 84.18 84.23 3.5K
15:14 84.18 84.18 83.98 83.98 4.5K
15:15 84.07 84.28 84.07 84.28 5.3K
15:16 84.34 84.34 84.25 84.28 1.3K
15:17 84.24 84.31 84.21 84.21 1.9K
15:18 84.24 84.27 84.18 84.18 2.4K
15:19 84.18 84.18 84.00 84.00 6.7K
15:20 84.00 84.00 83.95 83.95 1.4K
15:21 83.95 84.19 83.88 84.19 7.5K
15:22 84.25 84.50 84.25 84.45 4.7K
15:23 84.50 84.50 84.31 84.35 2.8K
15:24 84.10 84.19 84.10 84.19 0.9K
15:25 84.19 84.39 84.19 84.39 3.9K
15:26 84.36 84.36 84.21 84.21 6.1K
15:27 84.21 84.27 84.21 84.27 1.7K
15:28 84.10 84.16 84.01 84.16 4.7K
15:29 84.16 84.16 83.88 83.88 4.0K
15:30 83.88 83.88 83.86 83.86 1.4K
15:31 83.77 83.99 83.77 83.99 3.3K
15:32 83.83 83.83 83.72 83.75 4.3K
15:33 83.71 83.88 83.69 83.82 4.8K
15:34 83.80 83.80 83.66 83.69 12.6K
15:35 83.74 83.79 83.68 83.73 2.5K
15:36 83.75 83.75 83.45 83.45 4.9K
15:37 83.45 83.59 83.44 83.51 2.5K
15:38 83.51 83.51 83.43 83.46 9.6K
15:39 83.44 83.44 83.36 83.36 9.6K
15:40 83.41 83.44 83.34 83.34 6.8K
15:41 83.29 83.29 83.18 83.18 6.6K
15:42 83.06 83.16 83.05 83.10 20.4K
15:43 82.81 83.05 82.81 83.05 12.9K
15:44 82.97 82.99 82.78 82.78 8.3K
15:45 82.72 82.81 82.72 82.72 9.9K
15:46 82.63 82.69 82.55 82.69 20.0K
15:47 82.83 82.99 82.83 82.99 6.5K
15:48 82.99 83.01 82.87 82.97 9.3K
15:49 83.05 83.54 83.05 83.54 13.4K
15:50 83.50 83.61 83.50 83.54 24.9K
15:51 83.51 83.57 83.47 83.55 41.2K
15:52 83.57 83.62 83.53 83.53 18.1K
15:53 83.56 83.57 83.46 83.57 18.4K
15:54 83.59 83.59 83.48 83.48 14.7K
15:55 83.39 83.52 83.39 83.42 35.4K
15:56 83.53 83.53 83.32 83.39 37.9K
15:57 83.32 83.42 83.32 83.41 35.5K
15:58 83.41 83.49 83.41 83.49 42.5K
15:59 83.53 83.53 83.47 83.52 42.2K
16:00 83.61 91.79 83.60 83.69 447.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible