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 89.10 89.99 87.61 89.37 129.3K
09:32 89.37 89.78 89.37 89.78 28.2K
09:33 89.95 90.38 89.95 90.23 81.4K
09:34 90.39 90.44 90.26 90.42 58.9K
09:35 90.55 90.55 89.88 90.14 96.9K
09:36 89.92 90.15 89.54 89.54 34.0K
09:37 89.54 89.72 88.93 88.93 45.5K
09:38 89.00 89.00 88.08 88.08 37.1K
09:39 88.06 88.36 88.06 88.31 20.0K
09:40 88.27 88.39 88.21 88.21 9.0K
09:41 88.21 88.65 88.21 88.50 23.3K
09:42 88.42 88.42 88.15 88.40 35.7K
09:43 88.40 88.51 88.40 88.51 12.0K
09:44 88.51 88.59 88.51 88.53 5.3K
09:45 88.52 88.57 88.45 88.45 23.5K
09:46 88.37 88.40 88.25 88.25 13.8K
09:47 88.11 88.34 88.08 88.25 19.0K
09:48 88.25 88.25 87.81 87.98 21.9K
09:49 88.04 88.04 87.98 87.98 20.4K
09:50 87.89 88.28 87.89 88.00 17.1K
09:51 87.98 88.14 87.87 87.87 62.7K
09:52 87.90 88.06 87.90 87.91 2.5K
09:53 87.98 88.44 87.98 88.00 17.4K
09:54 87.96 88.17 87.92 88.17 3.7K
09:55 88.01 88.17 87.95 87.95 10.7K
09:56 87.81 87.87 87.77 87.87 5.3K
09:57 87.78 88.00 87.76 87.76 12.8K
09:58 87.70 87.77 87.68 87.77 3.7K
09:59 87.89 88.09 87.75 87.75 11.4K
10:00 87.70 87.79 87.70 87.76 3.6K
10:01 87.87 87.92 87.87 87.91 8.9K
10:02 87.91 87.91 87.69 87.69 9.3K
10:03 87.71 87.71 87.28 87.60 21.9K
10:04 87.60 87.60 87.50 87.50 6.7K
10:05 87.58 87.62 87.51 87.60 7.1K
10:06 87.65 87.73 87.63 87.73 6.3K
10:07 87.72 87.72 87.45 87.53 29.4K
10:08 87.38 87.67 87.38 87.66 17.5K
10:09 87.89 88.23 87.88 88.23 35.0K
10:10 88.26 88.46 88.19 88.40 8.0K
10:11 88.50 88.68 88.41 88.68 51.0K
10:12 88.67 88.67 88.59 88.67 29.2K
10:13 88.72 89.06 88.72 88.87 44.9K
10:14 89.01 89.06 89.00 89.03 22.5K
10:15 88.98 89.10 88.98 89.10 28.0K
10:16 89.01 89.12 89.01 89.09 11.5K
10:17 88.97 89.18 88.97 89.08 8.0K
10:18 89.08 89.44 89.08 89.34 39.7K
10:19 89.30 89.30 88.97 88.97 9.9K
10:20 89.06 89.06 88.98 89.02 5.2K
10:21 89.04 89.21 89.04 89.11 38.5K
10:22 89.11 89.11 88.81 88.81 29.7K
10:23 88.81 88.81 88.42 88.42 8.5K
10:24 88.47 88.58 88.47 88.48 6.3K
10:25 88.58 88.77 88.58 88.72 14.1K
10:26 88.77 89.00 88.76 89.00 19.2K
10:27 88.96 88.96 88.69 88.69 21.9K
10:28 88.68 88.68 88.49 88.54 19.8K
10:29 88.45 88.45 88.35 88.35 6.2K
10:30 88.24 88.24 87.93 87.97 20.7K
10:31 87.90 88.00 87.90 87.95 21.4K
10:32 87.95 88.05 87.95 88.05 19.3K
10:33 88.02 88.17 87.81 87.81 61.3K
10:34 87.76 87.94 87.76 87.84 21.8K
10:35 87.77 87.77 87.77 87.77 7.2K
10:36 87.90 87.90 87.64 87.70 21.0K
10:37 87.70 87.70 87.70 87.70 4.4K
10:38 87.67 87.88 87.59 87.88 73.9K
10:39 88.00 88.00 87.92 87.92 35.8K
10:40 87.92 87.92 87.92 87.92 2.3K
10:41 87.92 87.93 87.92 87.93 2.6K
10:42 87.93 87.97 87.93 87.93 5.5K
10:43 88.03 88.41 87.94 88.41 22.2K
10:44 88.42 88.45 88.42 88.45 2.2K
10:45 88.45 88.57 88.44 88.57 8.2K
10:46 88.57 88.57 88.31 88.51 40.6K
10:47 88.45 88.55 88.41 88.41 3.6K
10:48 88.41 88.41 88.30 88.33 13.1K
10:49 88.40 88.45 88.40 88.45 3.7K
10:50 88.45 88.45 88.45 88.45 0.9K
10:51 88.45 88.45 88.27 88.29 13.6K
10:52 88.29 88.33 88.29 88.33 4.5K
10:53 88.31 88.31 88.08 88.08 8.9K
10:54 88.06 88.11 88.06 88.11 4.8K
10:55 88.11 88.11 88.02 88.08 12.2K
10:56 88.08 88.18 88.08 88.17 5.0K
10:57 88.07 88.07 87.94 87.99 8.1K
10:58 87.74 87.96 87.73 87.96 8.0K
10:59 87.96 88.19 87.96 88.19 2.5K
11:00 88.15 88.26 88.15 88.26 2.9K
11:01 88.20 88.20 88.05 88.06 9.1K
11:02 87.98 88.02 87.86 87.86 5.4K
11:03 87.85 87.85 87.81 87.81 1.1K
11:04 87.81 87.90 87.81 87.89 8.5K
11:05 87.89 87.89 87.83 87.83 3.3K
11:06 87.83 87.93 87.82 87.93 6.0K
11:07 87.93 87.96 87.93 87.96 2.4K
11:08 87.96 88.08 87.96 88.08 8.8K
11:09 88.03 88.17 88.03 88.16 3.5K
11:10 88.16 88.19 87.95 87.95 9.4K
11:11 87.97 87.97 87.95 87.95 2.5K
11:12 87.95 88.20 87.95 88.20 35.4K
11:13 88.24 88.27 88.22 88.27 3.2K
11:14 88.27 88.27 88.16 88.16 24.8K
11:15 88.15 88.15 87.87 87.96 10.1K
11:16 87.96 88.08 87.96 88.08 5.1K
11:17 88.11 88.13 88.11 88.13 3.9K
11:18 88.13 88.34 88.13 88.34 3.6K
11:19 88.26 88.30 88.24 88.24 7.2K
11:20 88.24 88.28 88.23 88.23 5.0K
11:21 88.24 88.42 88.24 88.37 33.2K
11:22 88.18 88.18 88.14 88.15 6.4K
11:23 88.16 88.38 88.16 88.38 4.1K
11:24 88.38 88.41 88.38 88.41 3.7K
11:25 88.34 88.49 88.24 88.24 36.4K
11:26 88.25 88.26 88.23 88.23 8.1K
11:27 88.23 88.23 88.23 88.23 4.4K
11:28 88.36 88.43 88.36 88.41 6.8K
11:29 88.37 88.41 88.37 88.41 11.4K
11:30 88.53 88.64 88.53 88.64 12.6K
11:31 88.72 88.72 88.72 88.72 2.6K
11:32 88.91 88.98 88.80 88.93 11.5K
11:33 88.98 89.21 88.98 89.21 36.4K
11:34 89.20 89.20 89.00 89.00 23.5K
11:35 89.04 89.04 88.94 88.96 21.0K
11:36 88.96 89.00 88.95 89.00 21.0K
11:37 88.97 89.01 88.97 89.00 144.3K
11:38 88.99 89.25 88.99 89.25 68.2K
11:39 89.23 89.23 89.21 89.22 12.2K
11:40 89.21 89.24 89.20 89.24 20.4K
11:41 89.24 89.24 88.91 88.91 34.9K
11:42 88.93 88.93 88.92 88.92 23.9K
11:43 88.80 88.90 88.79 88.90 4.6K
11:44 88.86 88.93 88.86 88.93 2.4K
11:45 88.93 89.00 88.93 88.95 2.9K
11:46 88.95 89.00 88.95 88.95 11.3K
11:47 88.95 89.00 88.95 89.00 4.8K
11:48 89.00 89.00 88.99 89.00 50.9K
11:49 89.00 89.00 89.00 89.00 28.8K
11:50 89.00 89.00 89.00 89.00 16.8K
11:51 89.00 89.00 88.99 88.99 27.0K
11:52 88.99 88.99 88.98 88.98 13.7K
11:53 88.99 89.00 88.93 88.98 19.1K
11:54 88.99 88.99 88.86 88.86 13.1K
11:55 88.86 88.87 88.86 88.87 5.0K
11:56 88.87 88.93 88.86 88.91 7.3K
11:57 88.92 88.92 88.89 88.89 3.2K
11:58 88.90 88.91 88.88 88.91 9.4K
11:59 88.95 89.15 88.95 89.15 1.9K
12:00 89.15 89.17 88.69 88.74 34.5K
12:01 88.74 88.74 88.67 88.67 3.3K
12:02 88.67 88.74 88.64 88.64 1.9K
12:03 88.64 88.68 88.64 88.66 4.0K
12:04 88.66 88.66 88.66 88.66 1.3K
12:05 88.66 88.69 88.57 88.69 6.3K
12:06 88.64 88.64 88.64 88.64 1.8K
12:07 88.45 88.55 88.45 88.55 9.1K
12:08 88.65 88.65 88.57 88.57 3.6K
12:09 88.44 88.44 88.42 88.42 2.6K
12:10 88.44 88.48 88.44 88.48 2.4K
12:11 88.45 88.46 88.41 88.44 5.4K
12:12 88.44 88.44 88.31 88.31 4.4K
12:13 88.31 88.31 88.31 88.31 1.2K
12:14 88.31 88.36 88.30 88.30 7.6K
12:15 88.34 88.39 88.34 88.39 2.3K
12:16 88.39 88.51 88.36 88.50 9.3K
12:17 88.50 88.51 88.50 88.50 8.9K
12:18 88.46 88.52 88.46 88.52 9.0K
12:19 88.52 88.52 88.51 88.52 23.3K
12:20 88.57 88.66 88.57 88.64 5.7K
12:21 88.65 88.69 88.64 88.69 26.6K
12:22 88.68 88.70 88.61 88.70 5.5K
12:23 88.64 88.65 88.28 88.28 29.0K
12:24 88.15 88.32 88.15 88.32 33.2K
12:25 88.32 88.35 88.32 88.35 6.9K
12:26 88.35 88.36 88.35 88.35 5.2K
12:27 88.32 88.32 88.05 88.05 72.5K
12:28 88.06 88.07 88.05 88.05 51.7K
12:29 88.05 88.12 88.00 88.10 9.8K
12:30 88.11 88.17 88.11 88.13 2.6K
12:31 88.20 88.20 88.14 88.14 2.8K
12:32 88.14 88.14 88.14 88.14 1.9K
12:33 88.19 88.19 88.16 88.16 4.1K
12:34 88.29 88.36 88.23 88.36 5.7K
12:35 88.41 88.41 88.26 88.26 26.5K
12:36 88.26 88.38 88.26 88.38 8.5K
12:37 88.36 88.36 88.27 88.27 7.0K
12:38 88.27 88.27 88.27 88.27 16.8K
12:39 88.27 88.27 88.26 88.26 3.7K
12:40 88.26 88.26 88.26 88.26 17.1K
12:41 88.26 88.35 88.26 88.30 11.7K
12:42 88.30 88.30 88.10 88.10 6.9K
12:43 88.10 88.10 88.04 88.09 4.0K
12:44 88.09 88.15 88.09 88.15 4.4K
12:45 88.15 88.15 88.15 88.15 2.8K
12:46 88.15 88.15 88.15 88.15 3.8K
12:47 88.19 88.35 88.19 88.35 5.7K
12:48 88.40 88.40 88.40 88.40 1.4K
12:49 88.40 88.49 88.37 88.49 13.5K
12:50 88.49 88.56 88.47 88.47 7.1K
12:51 88.44 88.50 88.44 88.45 15.9K
12:52 88.45 88.45 88.19 88.19 6.2K
12:53 88.19 88.19 88.17 88.17 1.4K
12:54 88.17 88.24 88.17 88.24 2.9K
12:55 88.20 88.30 88.20 88.30 26.2K
12:56 88.30 88.40 88.30 88.40 4.6K
12:57 88.50 88.61 88.50 88.50 7.1K
12:58 88.53 88.71 88.53 88.71 4.9K
12:59 88.58 88.67 88.58 88.65 26.9K
13:00 88.65 88.65 88.65 88.65 3.0K
13:01 88.65 88.65 88.46 88.52 11.8K
13:02 88.41 88.41 88.38 88.38 3.3K
13:03 88.38 88.38 88.15 88.16 4.5K
13:04 88.16 88.25 88.16 88.25 1.1K
13:05 88.25 88.25 88.18 88.18 0.7K
13:06 88.18 88.19 88.16 88.19 7.7K
13:07 88.19 88.20 88.19 88.20 1.4K
13:08 88.24 88.32 88.24 88.32 4.8K
13:09 88.32 88.41 88.32 88.37 4.5K
13:10 88.39 88.39 88.24 88.24 30.9K
13:11 88.24 88.27 88.23 88.23 1.3K
13:12 88.17 88.20 88.16 88.18 6.4K
13:13 88.18 88.35 88.18 88.35 5.8K
13:14 88.29 88.30 88.23 88.30 2.1K
13:15 88.30 88.30 88.25 88.25 1.3K
13:16 88.30 88.33 88.30 88.33 15.3K
13:17 88.33 88.43 88.29 88.38 7.3K
13:18 88.51 88.52 88.51 88.52 4.0K
13:19 88.52 88.59 88.48 88.59 13.1K
13:20 88.59 88.59 88.56 88.56 7.1K
13:21 88.56 88.57 88.52 88.53 13.3K
13:22 88.53 88.53 88.53 88.53 2.6K
13:23 88.45 88.45 88.35 88.36 9.3K
13:24 88.30 88.36 88.30 88.36 12.5K
13:25 88.37 88.43 88.37 88.43 7.5K
13:26 88.45 88.46 88.44 88.44 5.2K
13:27 88.44 88.59 88.44 88.59 16.7K
13:28 88.65 88.72 88.60 88.72 10.9K
13:29 88.72 88.73 88.69 88.73 6.7K
13:30 88.73 88.80 88.73 88.80 6.4K
13:31 88.84 88.84 88.84 88.84 1.9K
13:32 88.84 88.84 88.77 88.79 2.0K
13:33 88.79 88.98 88.79 88.98 8.7K
13:34 88.92 88.97 88.91 88.97 3.6K
13:35 88.93 88.98 88.90 88.92 3.8K
13:36 88.95 89.00 88.87 89.00 5.4K
13:37 89.00 89.00 88.95 89.00 5.9K
13:38 89.00 89.00 88.97 89.00 31.2K
13:39 88.99 89.00 88.99 88.99 26.3K
13:40 89.00 89.00 89.00 89.00 45.1K
13:41 89.00 89.00 88.98 89.00 51.9K
13:42 88.99 89.01 88.99 89.00 9.7K
13:43 88.99 89.00 88.90 89.00 33.3K
13:44 88.97 88.97 88.93 88.96 13.1K
13:45 88.94 88.97 88.94 88.97 16.4K
13:46 88.97 88.97 88.93 88.94 9.6K
13:47 88.92 88.92 88.73 88.73 49.7K
13:48 88.73 88.73 88.73 88.73 0.5K
13:49 88.73 88.78 88.73 88.78 0.6K
13:50 88.81 88.81 88.81 88.81 13.7K
13:51 88.85 88.85 88.81 88.83 4.1K
13:52 88.77 88.88 88.77 88.88 7.2K
13:53 88.88 88.89 88.86 88.89 10.2K
13:54 88.77 88.81 88.67 88.67 11.1K
13:55 88.68 88.68 88.58 88.58 6.9K
13:56 88.58 88.62 88.58 88.59 1.1K
13:57 88.59 88.63 88.59 88.63 1.6K
13:58 88.63 88.68 88.63 88.68 5.5K
13:59 88.74 88.81 88.71 88.80 5.1K
14:00 88.79 88.85 88.79 88.85 22.6K
14:01 88.86 88.87 88.84 88.84 4.8K
14:02 88.88 88.88 88.75 88.77 14.1K
14:03 88.77 88.80 88.77 88.78 2.2K
14:04 88.78 88.78 88.73 88.76 7.9K
14:05 88.76 88.80 88.76 88.80 0.8K
14:06 88.80 88.80 88.76 88.76 1.1K
14:07 88.76 88.84 88.76 88.84 8.8K
14:08 88.84 88.92 88.84 88.90 2.5K
14:09 88.90 88.90 88.90 88.90 0.8K
14:10 88.90 88.99 88.90 88.99 3.2K
14:11 88.92 88.93 88.92 88.92 4.0K
14:12 88.92 89.01 88.92 89.01 3.0K
14:13 89.01 89.08 89.01 89.08 2.5K
14:14 89.08 89.08 89.02 89.02 4.8K
14:15 89.17 89.24 89.09 89.24 33.5K
14:16 89.25 89.35 89.25 89.35 4.2K
14:17 89.35 89.35 89.26 89.26 39.6K
14:18 89.38 89.44 89.29 89.44 31.3K
14:19 89.44 89.46 89.09 89.09 29.0K
14:20 89.09 89.20 89.09 89.20 4.8K
14:21 89.20 89.20 89.20 89.20 1.6K
14:22 89.22 89.22 89.18 89.20 7.1K
14:23 89.15 89.16 89.12 89.16 3.3K
14:24 89.20 89.22 89.20 89.21 6.6K
14:25 89.21 89.21 89.16 89.19 16.2K
14:26 89.19 89.19 89.08 89.08 10.7K
14:27 89.11 89.21 89.11 89.15 7.9K
14:28 89.15 89.24 89.15 89.24 9.1K
14:29 89.24 89.24 89.20 89.20 2.8K
14:30 89.20 89.23 89.16 89.16 7.9K
14:31 89.19 89.19 88.96 88.97 6.2K
14:32 88.91 88.93 88.89 88.90 3.3K
14:33 88.99 89.00 88.99 89.00 10.1K
14:34 88.93 88.98 88.93 88.98 2.2K
14:35 88.95 88.95 88.92 88.92 1.5K
14:36 88.93 88.93 88.92 88.92 2.3K
14:37 88.92 89.02 88.92 89.02 18.4K
14:38 89.02 89.08 89.02 89.05 9.4K
14:39 89.08 89.08 89.07 89.07 7.6K
14:40 89.08 89.08 89.08 89.08 4.1K
14:41 89.01 89.01 88.93 88.93 11.2K
14:42 88.93 89.04 88.93 89.04 5.2K
14:43 89.04 89.04 89.00 89.00 6.3K
14:44 89.00 89.00 88.70 88.70 6.7K
14:45 88.70 88.70 88.62 88.65 2.0K
14:46 88.65 88.70 88.64 88.70 3.8K
14:47 88.70 88.81 88.70 88.81 3.2K
14:48 88.78 88.83 88.78 88.83 12.2K
14:49 88.85 88.85 88.85 88.85 5.2K
14:50 88.94 88.94 88.94 88.94 2.0K
14:51 88.94 89.04 88.94 89.04 5.8K
14:52 89.04 89.04 88.83 88.91 23.5K
14:53 88.91 88.99 88.91 88.98 2.0K
14:54 88.98 88.98 88.98 88.98 0.7K
14:55 88.95 88.99 88.95 88.96 6.3K
14:56 88.96 89.01 88.96 89.01 13.8K
14:57 89.01 89.01 89.00 89.00 1.2K
14:58 89.00 89.00 88.99 88.99 5.9K
14:59 88.95 88.95 88.87 88.87 35.8K
15:00 88.87 88.87 88.79 88.79 4.5K
15:01 88.80 88.80 88.80 88.80 2.6K
15:02 88.80 88.86 88.80 88.83 3.4K
15:03 88.83 88.84 88.83 88.84 2.6K
15:04 88.83 88.83 88.81 88.82 5.6K
15:05 88.83 88.89 88.83 88.89 16.7K
15:06 88.88 88.89 88.88 88.88 4.4K
15:07 88.94 88.94 88.94 88.94 5.4K
15:08 88.94 89.01 88.91 89.01 3.8K
15:09 89.01 89.01 88.94 88.96 23.7K
15:10 88.96 88.96 88.91 88.96 4.1K
15:11 88.96 88.97 88.96 88.96 8.1K
15:12 88.96 88.96 88.83 88.83 11.3K
15:13 88.82 88.88 88.82 88.88 7.3K
15:14 88.84 88.84 88.60 88.60 22.2K
15:15 88.60 88.68 88.56 88.68 11.6K
15:16 88.69 88.81 88.69 88.81 16.8K
15:17 88.89 88.89 88.87 88.87 5.6K
15:18 88.87 88.89 88.84 88.89 3.8K
15:19 88.89 88.96 88.89 88.91 18.3K
15:20 88.95 88.97 88.92 88.92 2.8K
15:21 88.92 88.99 88.92 88.99 10.8K
15:22 89.02 89.19 89.00 89.19 20.3K
15:23 89.19 89.23 89.15 89.23 6.0K
15:24 89.17 89.21 89.17 89.21 11.3K
15:25 89.22 89.22 89.12 89.12 16.0K
15:26 89.06 89.06 88.96 88.99 13.1K
15:27 89.00 89.06 89.00 89.06 25.6K
15:28 89.07 89.07 89.06 89.06 10.6K
15:29 89.06 89.06 88.79 88.86 11.0K
15:30 88.86 88.89 88.86 88.88 4.4K
15:31 88.88 88.95 88.88 88.92 8.2K
15:32 88.92 89.01 88.81 88.81 30.5K
15:33 88.74 88.82 88.74 88.79 11.8K
15:34 88.79 88.83 88.67 88.67 13.9K
15:35 88.76 88.76 88.58 88.64 25.7K
15:36 88.62 88.68 88.62 88.65 14.6K
15:37 88.58 88.58 88.47 88.52 22.5K
15:38 88.52 88.59 88.47 88.48 14.4K
15:39 88.48 88.54 88.48 88.54 13.0K
15:40 88.54 88.54 88.52 88.52 22.6K
15:41 88.44 88.59 88.44 88.59 18.8K
15:42 88.57 88.81 88.57 88.81 12.4K
15:43 88.90 88.91 88.87 88.91 36.9K
15:44 88.91 88.95 88.87 88.95 13.3K
15:45 88.90 88.97 88.90 88.97 30.5K
15:46 88.99 88.99 88.82 88.82 35.2K
15:47 88.80 88.85 88.80 88.85 14.8K
15:48 88.83 88.88 88.83 88.87 18.8K
15:49 88.88 88.88 88.80 88.81 23.0K
15:50 88.81 88.81 88.80 88.80 16.5K
15:51 88.92 89.05 88.92 88.99 53.8K
15:52 88.99 88.99 88.87 88.92 34.5K
15:53 88.96 89.05 88.83 88.83 47.4K
15:54 88.76 88.76 88.57 88.61 25.2K
15:55 88.65 88.71 88.63 88.71 29.9K
15:56 88.72 88.95 88.72 88.95 42.8K
15:57 88.98 89.00 88.73 88.73 103.5K
15:58 88.72 88.72 88.48 88.55 62.1K
15:59 88.58 88.66 88.57 88.57 75.0K
16:00 88.57 88.57 88.42 88.44 765.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible