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 89.61 90.00 89.61 90.00 47.5K
09:32 90.00 90.12 89.88 89.88 1.0K
09:33 89.66 89.66 89.00 89.00 13.6K
09:34 89.00 89.12 89.00 89.00 1.9K
09:35 89.00 89.00 88.69 88.69 15.4K
09:36 88.64 88.72 88.64 88.72 3.6K
09:37 88.72 88.88 88.69 88.69 2.9K
09:38 88.69 88.69 88.69 88.69 0.6K
09:39 88.69 88.78 88.69 88.76 4.7K
09:40 88.76 88.88 88.73 88.73 3.9K
09:41 88.65 88.66 88.52 88.66 7.7K
09:42 88.66 88.67 88.58 88.67 4.3K
09:43 88.86 88.86 88.58 88.58 3.7K
09:44 88.58 88.58 88.52 88.52 2.8K
09:45 88.52 88.52 88.30 88.30 5.0K
09:46 88.37 88.70 88.37 88.70 8.8K
09:47 88.70 88.70 88.37 88.37 2.0K
09:48 88.37 88.51 88.37 88.48 2.2K
09:49 88.51 88.51 88.37 88.37 3.8K
09:50 88.47 88.47 88.15 88.30 11.0K
09:51 88.42 88.52 88.29 88.52 13.0K
09:52 88.52 88.52 88.37 88.37 1.7K
09:53 88.20 88.39 88.20 88.37 6.4K
09:54 88.37 88.37 88.22 88.22 1.5K
09:55 88.43 88.72 88.43 88.72 2.8K
09:56 88.60 88.66 88.60 88.66 0.9K
09:57 88.81 88.99 88.81 88.99 1.5K
09:58 88.87 89.00 88.87 88.87 7.1K
09:59 88.76 88.85 88.76 88.83 3.3K
10:00 88.83 88.85 88.78 88.78 2.3K
10:01 88.90 88.90 88.65 88.65 1.6K
10:02 88.65 88.81 88.65 88.77 7.5K
10:03 88.77 88.88 88.64 88.64 3.8K
10:04 88.65 88.78 88.60 88.78 6.8K
10:05 88.78 88.78 88.78 88.78 2.8K
10:06 88.78 88.78 88.47 88.47 3.2K
10:07 88.47 88.47 88.28 88.28 2.5K
10:08 88.39 88.39 88.38 88.38 2.8K
10:09 88.38 88.39 88.38 88.39 0.4K
10:10 88.39 88.39 88.15 88.15 5.0K
10:11 88.21 88.21 88.21 88.21 6.4K
10:12 88.00 88.07 87.98 88.07 4.1K
10:13 88.07 88.07 87.96 88.07 4.3K
10:14 88.13 88.32 88.13 88.32 5.3K
10:15 88.25 88.36 88.25 88.36 2.2K
10:16 88.46 88.54 88.46 88.49 2.9K
10:17 88.49 88.49 88.28 88.37 8.3K
10:18 88.38 88.38 88.34 88.34 3.6K
10:19 88.34 88.34 88.34 88.34 0.4K
10:20 88.38 88.38 88.38 88.38 1.8K
10:21 88.38 88.60 88.38 88.50 2.8K
10:22 88.50 88.50 88.50 88.50 0.7K
10:23 88.50 88.62 88.50 88.53 4.5K
10:24 88.53 88.67 88.53 88.67 2.4K
10:25 88.68 88.68 88.47 88.54 4.0K
10:26 88.54 88.54 88.47 88.51 1.5K
10:27 88.54 88.54 88.47 88.47 2.5K
10:28 88.47 88.50 88.47 88.50 2.4K
10:29 88.50 88.55 88.50 88.55 2.9K
10:30 88.55 88.59 88.55 88.57 2.5K
10:31 88.57 88.59 88.56 88.58 2.4K
10:32 88.58 88.58 88.54 88.54 2.8K
10:33 88.55 88.73 88.55 88.73 9.7K
10:34 88.73 88.96 88.73 88.96 2.0K
10:35 88.96 88.96 88.86 88.86 1.7K
10:36 88.86 88.97 88.81 88.97 14.3K
10:37 88.96 88.96 88.86 88.89 20.7K
10:38 88.88 89.01 88.88 89.01 5.4K
10:39 89.01 89.10 89.01 89.10 5.3K
10:40 89.15 89.15 89.04 89.14 1.4K
10:41 89.23 89.29 89.23 89.29 2.2K
10:42 89.29 89.40 89.29 89.40 1.8K
10:43 89.40 89.47 89.40 89.43 4.4K
10:44 89.36 89.38 89.30 89.38 8.0K
10:45 89.38 89.38 89.38 89.38 0.3K
10:46 89.38 89.47 89.38 89.47 2.8K
10:47 89.46 89.46 89.40 89.44 2.9K
10:48 89.34 89.36 89.32 89.32 9.4K
10:49 89.32 89.64 89.32 89.64 4.8K
10:50 89.65 89.65 89.63 89.63 2.8K
10:51 89.68 89.76 89.66 89.76 3.7K
10:52 89.67 89.67 89.64 89.64 5.8K
10:53 89.64 89.67 89.64 89.67 0.8K
10:54 89.67 89.67 89.56 89.56 4.2K
10:55 89.50 89.51 89.46 89.46 5.2K
10:56 89.46 89.55 89.46 89.47 0.9K
10:57 89.47 89.64 89.47 89.56 4.1K
10:58 89.68 89.68 89.67 89.67 2.3K
10:59 89.62 89.62 89.53 89.53 5.1K
11:00 89.59 89.59 89.59 89.59 8.2K
11:01 89.67 89.67 89.66 89.66 3.7K
11:02 89.66 89.66 89.63 89.63 0.4K
11:03 89.63 89.75 89.62 89.74 6.3K
11:04 89.74 89.91 89.74 89.91 2.2K
11:05 89.91 89.96 89.91 89.96 3.4K
11:06 90.02 90.02 89.88 89.88 14.7K
11:07 89.96 89.96 89.96 89.96 0.8K
11:08 89.96 89.96 89.76 89.78 6.7K
11:09 89.78 89.78 89.78 89.78 0.5K
11:10 89.78 89.84 89.78 89.84 1.8K
11:11 89.84 89.88 89.84 89.88 0.8K
11:12 89.88 89.93 89.88 89.90 2.2K
11:13 89.90 89.90 89.90 89.90 1.1K
11:14 89.98 90.01 89.98 90.00 4.6K
11:15 89.88 89.97 89.88 89.97 1.1K
11:16 89.97 90.01 89.94 89.99 6.4K
11:17 90.00 90.04 89.99 90.04 2.6K
11:18 89.99 90.05 89.99 90.05 13.5K
11:19 90.07 90.08 90.07 90.08 3.2K
11:20 90.17 90.17 90.13 90.16 4.3K
11:21 90.23 90.27 90.23 90.26 4.5K
11:22 90.26 90.26 90.21 90.22 7.6K
11:23 90.15 90.17 90.15 90.17 9.7K
11:24 90.17 90.31 90.17 90.20 3.7K
11:25 90.20 90.27 90.20 90.27 1.4K
11:26 90.27 90.34 90.27 90.34 2.2K
11:27 90.35 90.37 90.35 90.37 4.6K
11:28 90.36 90.43 90.36 90.43 1.2K
11:29 90.43 90.49 90.43 90.49 2.5K
11:30 90.49 90.51 90.45 90.48 9.7K
11:31 90.48 90.48 90.41 90.42 9.0K
11:32 90.35 90.35 90.33 90.33 2.1K
11:33 90.33 90.33 90.26 90.26 1.9K
11:34 90.26 90.26 90.14 90.14 4.9K
11:35 90.10 90.10 90.10 90.10 3.1K
11:36 90.10 90.24 90.10 90.21 5.3K
11:37 90.21 90.25 90.21 90.25 2.1K
11:38 90.25 90.27 90.25 90.27 0.7K
11:39 90.27 90.39 90.27 90.39 1.8K
11:40 90.39 90.39 90.25 90.39 0.9K
11:41 90.39 90.39 90.37 90.37 1.1K
11:42 90.37 90.43 90.37 90.43 2.1K
11:43 90.43 90.59 90.43 90.59 3.6K
11:44 90.56 90.60 90.56 90.60 2.2K
11:45 90.63 90.63 90.56 90.62 11.0K
11:46 90.64 90.64 90.56 90.56 2.9K
11:47 90.52 90.68 90.52 90.68 3.5K
11:48 90.68 90.68 90.66 90.66 2.2K
11:49 90.64 90.79 90.64 90.79 2.9K
11:50 90.74 90.74 90.69 90.70 6.6K
11:51 90.65 90.69 90.65 90.69 1.8K
11:52 90.69 90.78 90.69 90.78 7.2K
11:53 90.78 90.78 90.50 90.54 7.8K
11:54 90.54 90.54 90.54 90.54 0.7K
11:55 90.54 90.58 90.54 90.58 2.7K
11:56 90.60 90.60 90.50 90.50 1.5K
11:57 90.54 90.54 90.53 90.53 5.4K
11:58 90.53 90.53 90.48 90.48 3.2K
11:59 90.48 90.52 90.48 90.52 0.6K
12:00 90.41 90.42 90.41 90.42 3.0K
12:01 90.42 90.42 90.41 90.41 3.3K
12:02 90.41 90.41 90.32 90.32 5.9K
12:03 90.36 90.40 90.36 90.40 3.7K
12:04 90.40 90.40 90.25 90.25 1.8K
12:05 90.25 90.25 90.22 90.22 1.9K
12:06 90.22 90.26 90.22 90.26 2.1K
12:07 90.26 90.26 90.26 90.26 0.4K
12:08 90.23 90.26 90.19 90.26 5.1K
12:09 90.26 90.30 90.25 90.30 3.3K
12:10 90.30 90.30 90.30 90.30 0.6K
12:11 90.30 90.33 90.29 90.29 1.3K
12:12 90.23 90.23 90.23 90.23 4.7K
12:13 90.26 90.26 90.24 90.24 1.9K
12:14 90.24 90.24 90.24 90.24 0.6K
12:15 90.24 90.24 90.24 90.24 1.3K
12:16 90.24 90.27 90.24 90.27 1.4K
12:17 90.27 90.27 90.23 90.27 3.0K
12:18 90.27 90.27 90.27 90.27 0.4K
12:19 90.27 90.27 90.23 90.23 2.9K
12:20 90.23 90.32 90.23 90.32 2.8K
12:21 90.32 90.32 90.28 90.28 2.3K
12:22 90.28 90.33 90.17 90.21 18.2K
12:23 90.21 90.26 90.21 90.22 1.5K
12:24 90.22 90.22 90.14 90.14 1.8K
12:25 90.14 90.14 90.10 90.10 1.6K
12:26 90.19 90.19 90.19 90.19 1.6K
12:27 90.22 90.22 90.20 90.20 0.8K
12:28 90.18 90.25 90.18 90.25 0.6K
12:29 90.25 90.29 90.25 90.29 1.6K
12:30 90.29 90.30 90.29 90.30 1.2K
12:31 90.30 90.30 90.30 90.30 2.8K
12:32 90.28 90.28 90.28 90.28 0.3K
12:33 90.36 90.36 90.36 90.36 4.3K
12:34 90.36 90.44 90.36 90.44 1.5K
12:35 90.46 90.48 90.44 90.44 4.9K
12:36 90.44 90.44 90.27 90.27 6.5K
12:37 90.27 90.27 90.24 90.24 0.7K
12:38 90.24 90.33 90.24 90.33 2.0K
12:39 90.33 90.37 90.33 90.35 2.7K
12:40 90.32 90.32 90.32 90.32 2.4K
12:41 90.32 90.32 90.32 90.32 0.9K
12:42 90.32 90.36 90.32 90.36 0.6K
12:43 90.36 90.36 90.36 90.36 1.2K
12:44 90.36 90.36 90.36 90.36 0.3K
12:45 90.40 90.40 90.40 90.40 0.9K
12:46 90.41 90.41 90.41 90.41 2.9K
12:47 90.30 90.30 90.29 90.29 44.4K
12:48 90.29 90.29 90.27 90.27 0.5K
12:49 90.26 90.26 90.26 90.26 5.6K
12:50 90.26 90.26 90.23 90.26 1.5K
12:51 90.23 90.23 90.22 90.22 3.8K
12:52 90.22 90.22 90.21 90.21 0.3K
12:53 90.21 90.21 90.21 90.21 0.7K
12:54 90.19 90.19 90.19 90.19 2.5K
12:55 90.19 90.25 90.19 90.25 3.7K
12:56 90.25 90.25 90.14 90.14 7.4K
12:57 90.13 90.15 90.13 90.15 2.9K
12:58 90.12 90.17 90.05 90.05 3.3K
12:59 90.06 90.06 90.06 90.06 2.1K
13:00 90.06 90.06 89.94 89.94 2.3K
13:01 89.94 89.94 89.93 89.94 1.5K
13:02 89.94 90.00 89.94 90.00 4.7K
13:03 89.98 90.02 89.98 90.02 2.1K
13:04 90.00 90.00 90.00 90.00 1.9K
13:05 89.80 89.86 89.80 89.81 5.5K
13:06 89.85 89.85 89.73 89.75 9.3K
13:07 89.78 89.78 89.77 89.77 1.8K
13:08 89.78 89.78 89.72 89.72 5.9K
13:09 89.67 89.67 89.61 89.61 1.5K
13:10 89.61 89.61 89.51 89.51 0.9K
13:11 89.51 89.57 89.51 89.56 0.8K
13:12 89.57 89.57 89.56 89.56 1.5K
13:13 89.56 89.61 89.56 89.61 4.9K
13:14 89.61 89.61 89.61 89.61 0.3K
13:15 89.55 89.55 89.48 89.51 7.5K
13:16 89.53 89.56 89.53 89.56 6.8K
13:17 89.56 89.58 89.53 89.58 4.7K
13:18 89.55 89.55 89.48 89.48 3.2K
13:19 89.52 89.52 89.47 89.47 0.7K
13:20 89.54 89.54 89.49 89.54 2.6K
13:21 89.54 89.54 89.49 89.49 0.6K
13:22 89.44 89.44 89.44 89.44 4.0K
13:23 89.62 89.62 89.55 89.55 15.6K
13:24 89.55 89.61 89.55 89.61 4.7K
13:25 89.61 89.61 89.61 89.61 0.8K
13:26 89.61 89.70 89.61 89.70 4.5K
13:27 89.67 89.67 89.57 89.57 3.9K
13:28 89.61 89.61 89.59 89.59 2.5K
13:29 89.57 89.57 89.51 89.52 5.5K
13:30 89.52 89.53 89.52 89.53 1.4K
13:31 89.53 89.53 89.49 89.49 1.6K
13:32 89.49 89.53 89.49 89.53 3.1K
13:33 89.53 89.53 89.53 89.53 0.4K
13:34 89.50 89.50 89.50 89.50 4.5K
13:35 89.50 89.50 89.47 89.47 0.6K
13:36 89.46 89.53 89.46 89.53 5.6K
13:37 89.53 89.54 89.50 89.54 6.2K
13:38 89.54 89.57 89.54 89.57 2.1K
13:39 89.57 89.57 89.51 89.51 0.7K
13:40 89.51 89.58 89.51 89.58 2.4K
13:41 89.58 89.62 89.58 89.62 3.0K
13:42 89.62 89.62 89.57 89.61 4.7K
13:43 89.61 89.64 89.61 89.64 1.3K
13:44 89.46 89.52 89.46 89.52 11.8K
13:45 89.54 89.56 89.54 89.56 2.0K
13:46 89.56 89.56 89.56 89.56 0.4K
13:47 89.56 89.56 89.56 89.56 0.1K
13:48 89.56 89.56 89.50 89.50 4.8K
13:49 89.50 89.50 89.50 89.50 3.1K
13:50 89.50 89.54 89.50 89.53 2.1K
13:51 89.53 89.53 89.53 89.53 0.4K
13:52 89.53 89.56 89.52 89.52 1.7K
13:53 89.52 89.59 89.52 89.59 2.4K
13:54 89.59 89.59 89.58 89.59 3.4K
13:55 89.59 89.59 89.59 89.59 0.8K
13:56 89.56 89.56 89.54 89.55 5.2K
13:57 89.55 89.65 89.55 89.65 3.9K
13:58 89.65 89.65 89.65 89.65 0.1K
13:59 89.65 89.69 89.65 89.69 0.7K
14:00 89.69 89.79 89.69 89.75 7.4K
14:01 89.76 89.88 89.76 89.88 6.3K
14:02 89.88 89.89 89.84 89.85 2.2K
14:03 89.85 89.89 89.75 89.89 12.4K
14:04 89.84 89.89 89.84 89.89 0.9K
14:05 89.84 89.84 89.84 89.84 1.0K
14:06 89.83 89.90 89.83 89.90 8.7K
14:07 89.92 89.92 89.92 89.92 0.4K
14:08 89.92 89.92 89.92 89.92 2.6K
14:09 89.86 89.89 89.86 89.89 4.5K
14:10 89.87 89.93 89.87 89.88 1.8K
14:11 89.88 89.92 89.88 89.92 2.6K
14:12 89.92 89.94 89.90 89.90 6.3K
14:13 89.90 89.95 89.90 89.95 4.4K
14:14 89.97 89.98 89.96 89.98 3.4K
14:15 89.99 90.01 89.99 90.01 6.6K
14:16 90.01 90.02 90.01 90.02 3.5K
14:17 90.02 90.07 90.02 90.07 1.4K
14:18 90.09 90.11 90.06 90.11 7.6K
14:19 90.12 90.15 90.12 90.15 1.4K
14:20 90.12 90.18 90.12 90.18 3.6K
14:21 90.18 90.18 90.18 90.18 0.9K
14:22 90.20 90.24 90.20 90.22 3.0K
14:23 90.19 90.19 90.16 90.16 6.2K
14:24 90.14 90.14 90.13 90.13 3.5K
14:25 90.13 90.13 90.10 90.10 1.8K
14:26 90.02 90.02 90.00 90.00 4.9K
14:27 90.00 90.00 89.92 89.92 6.1K
14:28 89.92 89.92 89.87 89.89 0.5K
14:29 89.89 89.92 89.89 89.90 4.5K
14:30 89.90 89.94 89.90 89.94 1.1K
14:31 89.91 89.98 89.91 89.93 3.7K
14:32 89.93 89.93 89.93 89.93 0.4K
14:33 89.98 90.00 89.98 90.00 5.2K
14:34 90.00 90.00 89.98 90.00 6.7K
14:35 90.00 90.01 90.00 90.01 2.8K
14:36 90.01 90.01 89.99 89.99 4.4K
14:37 89.96 89.99 89.96 89.99 4.0K
14:38 89.99 90.01 89.94 90.01 2.0K
14:39 90.01 90.01 89.94 89.94 3.1K
14:40 89.96 89.96 89.85 89.85 4.8K
14:41 89.85 89.92 89.85 89.91 2.4K
14:42 89.93 89.95 89.93 89.93 3.4K
14:43 89.93 89.93 89.89 89.89 1.4K
14:44 89.92 89.93 89.92 89.93 1.5K
14:45 89.95 90.03 89.95 89.99 5.5K
14:46 89.99 89.99 89.99 89.99 0.6K
14:47 89.99 89.99 89.99 89.99 0.6K
14:48 89.99 90.03 89.99 90.03 1.7K
14:49 90.03 90.03 90.01 90.01 1.2K
14:50 90.01 90.01 89.96 89.97 7.3K
14:51 89.97 89.97 89.97 89.97 0.4K
14:52 89.97 89.97 89.88 89.88 2.5K
14:53 89.88 89.91 89.82 89.82 2.5K
14:54 89.82 89.82 89.75 89.77 1.5K
14:55 89.81 89.81 89.80 89.81 14.3K
14:56 89.81 89.93 89.81 89.93 6.2K
14:57 89.93 89.93 89.92 89.93 0.9K
14:58 89.93 89.96 89.92 89.96 2.8K
14:59 89.96 89.96 89.93 89.96 0.6K
15:00 89.93 89.93 89.93 89.93 2.0K
15:01 89.94 89.94 89.87 89.87 9.6K
15:02 89.87 89.87 89.81 89.81 1.5K
15:03 89.81 89.82 89.75 89.82 1.1K
15:04 89.82 89.82 89.74 89.77 2.0K
15:05 89.77 89.77 89.74 89.76 2.8K
15:06 89.77 89.79 89.77 89.79 2.7K
15:07 89.75 89.77 89.75 89.77 4.2K
15:08 89.77 89.77 89.65 89.65 35.0K
15:09 89.64 89.64 89.63 89.63 6.7K
15:10 89.63 89.63 89.63 89.63 19.3K
15:11 89.63 89.66 89.63 89.66 9.2K
15:12 89.50 89.50 89.48 89.49 4.7K
15:13 89.49 89.62 89.49 89.62 5.4K
15:14 89.56 89.56 89.56 89.56 2.4K
15:15 89.49 89.55 89.49 89.55 2.3K
15:16 89.55 89.59 89.49 89.49 3.8K
15:17 89.42 89.42 89.42 89.42 2.9K
15:18 89.36 89.37 89.36 89.37 3.7K
15:19 89.37 89.39 89.36 89.37 2.5K
15:20 89.37 89.37 89.35 89.37 2.5K
15:21 89.37 89.37 89.33 89.33 2.6K
15:22 89.23 89.23 89.21 89.21 6.2K
15:23 89.21 89.21 89.04 89.04 1.3K
15:24 89.08 89.08 89.08 89.08 4.6K
15:25 89.08 89.12 89.08 89.12 7.0K
15:26 89.12 89.12 89.12 89.12 2.3K
15:27 89.12 89.23 89.12 89.23 9.6K
15:28 89.23 89.27 89.23 89.27 1.6K
15:29 89.24 89.29 89.20 89.27 2.9K
15:30 89.25 89.35 89.25 89.35 10.8K
15:31 89.30 89.30 89.22 89.27 25.0K
15:32 89.27 89.27 89.16 89.16 14.4K
15:33 88.96 88.99 88.96 88.99 23.2K
15:34 89.00 89.00 88.98 88.98 3.9K
15:35 88.98 89.13 88.98 89.13 10.7K
15:36 89.10 89.11 89.04 89.09 12.8K
15:37 89.09 89.09 89.09 89.09 1.4K
15:38 89.09 89.15 89.09 89.15 11.4K
15:39 89.06 89.07 89.03 89.07 13.4K
15:40 89.10 89.10 88.98 88.98 9.9K
15:41 88.98 88.98 88.89 88.91 2.6K
15:42 88.92 89.00 88.92 88.97 10.7K
15:43 88.97 89.00 88.97 89.00 9.8K
15:44 89.05 89.08 89.05 89.08 9.7K
15:45 88.95 88.95 88.89 88.94 12.3K
15:46 88.92 88.92 88.83 88.83 9.3K
15:47 88.80 88.80 88.74 88.75 7.0K
15:48 88.75 88.78 88.75 88.77 17.1K
15:49 88.77 88.82 88.77 88.82 9.2K
15:50 88.80 88.83 88.79 88.82 14.3K
15:51 88.90 88.96 88.86 88.96 20.6K
15:52 88.98 89.17 88.98 89.17 15.0K
15:53 89.23 89.37 89.23 89.36 10.8K
15:54 89.33 89.40 89.33 89.40 11.5K
15:55 89.38 89.43 89.27 89.27 14.6K
15:56 89.33 89.47 89.33 89.47 14.7K
15:57 89.47 89.56 89.47 89.56 25.7K
15:58 89.57 89.58 89.52 89.52 39.1K
15:59 89.51 89.61 89.51 89.57 42.4K
16:00 89.59 89.59 89.42 89.45 232.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible