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 88.39 88.50 87.85 87.85 23.7K
09:32 87.85 87.85 87.85 87.85 0.1K
09:33 87.85 87.85 87.85 87.85 1.3K
09:34 88.26 88.26 88.24 88.24 3.3K
09:35 88.40 88.54 88.20 88.54 7.7K
09:36 88.54 88.54 88.46 88.46 1.4K
09:37 88.25 88.25 88.25 88.25 1.4K
09:38 87.76 87.76 87.59 87.59 5.0K
09:39 87.79 87.79 87.61 87.61 2.3K
09:40 87.76 87.76 87.76 87.76 1.4K
09:41 87.89 88.13 87.89 88.13 8.3K
09:42 88.46 88.46 88.46 88.46 2.9K
09:43 88.46 88.46 88.39 88.39 1.5K
09:44 88.61 88.61 88.61 88.61 4.0K
09:45 88.61 88.61 88.50 88.50 1.0K
09:46 88.56 88.56 88.40 88.40 5.8K
09:47 88.40 88.40 88.36 88.36 2.4K
09:48 88.10 88.12 87.96 87.96 1.7K
09:49 87.96 87.96 87.95 87.95 1.9K
09:50 88.11 88.22 87.90 88.22 3.5K
09:51 88.22 88.22 88.04 88.15 2.8K
09:52 88.15 88.25 88.14 88.14 3.3K
09:53 88.14 88.14 88.14 88.14 0.8K
09:54 88.14 88.19 88.14 88.19 0.2K
09:55 88.24 88.24 88.14 88.15 3.1K
09:56 88.15 88.15 87.95 87.96 2.9K
09:57 87.96 88.08 87.96 88.08 1.7K
09:58 88.15 88.15 88.08 88.08 3.0K
09:59 88.04 88.30 88.04 88.30 2.4K
10:00 88.27 88.32 88.18 88.26 2.0K
10:01 88.26 88.31 88.26 88.31 2.8K
10:02 88.31 88.61 88.31 88.61 5.3K
10:03 88.63 88.66 88.63 88.64 3.3K
10:04 88.62 88.62 88.62 88.62 1.3K
10:05 88.46 88.62 88.46 88.55 3.7K
10:06 88.39 88.39 88.33 88.33 3.8K
10:07 88.33 88.33 88.24 88.24 0.8K
10:08 88.12 88.37 88.12 88.33 5.6K
10:09 88.33 88.39 88.33 88.39 1.2K
10:10 88.35 88.35 88.21 88.26 5.7K
10:11 88.26 88.26 88.12 88.12 1.5K
10:12 88.12 88.12 88.07 88.11 1.2K
10:13 88.11 88.33 88.11 88.33 4.4K
10:14 88.26 88.34 88.16 88.16 2.5K
10:15 88.16 88.17 88.12 88.17 1.3K
10:16 88.17 88.26 88.17 88.25 2.7K
10:17 88.25 88.29 88.25 88.29 1.4K
10:18 88.29 88.29 88.23 88.23 1.6K
10:19 88.23 88.23 88.08 88.08 4.3K
10:20 88.08 88.17 88.08 88.10 2.9K
10:21 88.10 88.10 87.93 87.93 2.6K
10:22 87.93 87.93 87.83 87.83 1.5K
10:23 87.83 88.00 87.83 88.00 0.8K
10:24 88.01 88.03 87.94 87.94 3.1K
10:25 87.94 88.00 87.85 88.00 1.7K
10:26 88.00 88.06 88.00 88.06 1.6K
10:27 88.07 88.11 88.07 88.11 1.8K
10:28 88.04 88.04 88.03 88.03 1.1K
10:29 88.03 88.03 88.03 88.03 0.3K
10:30 88.03 88.09 88.00 88.06 3.4K
10:31 88.17 88.17 88.17 88.17 3.1K
10:32 88.17 88.23 88.17 88.23 1.7K
10:33 88.23 88.23 88.19 88.19 1.0K
10:34 88.20 88.20 88.15 88.15 2.8K
10:35 88.21 88.21 88.21 88.21 0.6K
10:36 88.20 88.20 88.07 88.18 1.5K
10:37 88.18 88.18 88.17 88.17 1.0K
10:38 88.17 88.19 88.05 88.13 2.0K
10:39 88.13 88.19 88.10 88.10 0.7K
10:40 88.10 88.26 88.10 88.26 4.4K
10:41 88.26 88.28 88.26 88.28 1.2K
10:42 88.28 88.28 88.26 88.26 3.1K
10:43 88.26 88.37 88.26 88.37 6.3K
10:44 88.33 88.33 88.31 88.31 3.0K
10:45 88.31 88.31 88.30 88.31 1.1K
10:46 88.31 88.31 88.23 88.24 7.6K
10:47 88.24 88.28 88.23 88.24 11.3K
10:48 88.24 88.24 88.22 88.22 3.1K
10:49 88.26 88.31 88.26 88.31 3.9K
10:50 88.38 88.53 88.38 88.53 7.5K
10:51 88.55 88.55 88.44 88.44 4.7K
10:52 88.44 88.51 88.37 88.51 5.0K
10:53 88.51 88.55 88.47 88.47 5.3K
10:54 88.47 88.47 88.27 88.27 6.2K
10:55 88.27 88.27 88.21 88.21 1.7K
10:56 88.21 88.32 88.21 88.32 3.5K
10:57 88.26 88.26 88.26 88.26 0.6K
10:58 88.31 88.31 88.27 88.27 0.7K
10:59 88.14 88.32 88.14 88.32 5.5K
11:00 88.32 88.39 88.32 88.38 1.5K
11:01 88.34 88.34 88.34 88.34 2.2K
11:02 88.42 88.42 88.31 88.31 2.3K
11:03 88.31 88.43 88.31 88.37 3.2K
11:04 88.37 88.37 88.34 88.34 2.6K
11:05 88.34 88.34 88.34 88.34 0.2K
11:06 88.34 88.34 88.30 88.34 2.8K
11:07 88.34 88.38 88.34 88.38 2.5K
11:08 88.38 88.38 88.30 88.30 1.1K
11:09 88.30 88.30 88.30 88.30 0.7K
11:10 88.34 88.36 88.34 88.36 2.9K
11:11 88.36 88.36 88.34 88.34 2.6K
11:12 88.34 88.34 88.17 88.17 4.1K
11:13 88.16 88.17 88.05 88.05 5.8K
11:14 88.12 88.12 88.11 88.11 5.3K
11:15 88.11 88.14 88.11 88.14 1.9K
11:16 88.08 88.08 88.08 88.08 8.0K
11:17 88.08 88.15 88.08 88.15 2.8K
11:18 88.13 88.17 88.13 88.17 1.8K
11:19 88.13 88.17 88.13 88.17 2.6K
11:20 88.17 88.25 88.17 88.25 4.8K
11:21 88.25 88.27 88.25 88.27 0.8K
11:22 88.27 88.27 88.17 88.17 4.7K
11:23 88.16 88.19 88.15 88.15 2.1K
11:24 88.15 88.23 88.12 88.23 6.2K
11:25 88.23 88.23 88.23 88.23 0.5K
11:26 88.23 88.33 88.23 88.33 4.4K
11:27 88.33 88.41 88.33 88.41 3.6K
11:28 88.41 88.41 88.37 88.40 0.6K
11:29 88.40 88.40 88.35 88.35 2.6K
11:30 88.35 88.35 88.28 88.28 0.4K
11:31 88.28 88.28 88.28 88.28 0.3K
11:32 88.28 88.35 88.28 88.35 2.0K
11:33 88.35 88.35 88.32 88.32 5.3K
11:34 88.37 88.37 88.37 88.37 1.5K
11:35 88.37 88.42 88.37 88.42 9.2K
11:36 88.22 88.30 88.22 88.27 15.0K
11:37 88.27 88.27 88.10 88.10 11.6K
11:38 88.06 88.06 88.01 88.01 1.3K
11:39 88.06 88.06 88.04 88.04 69.6K
11:40 87.95 87.95 87.91 87.91 5.7K
11:41 87.97 87.97 87.87 87.87 5.7K
11:42 87.87 87.91 87.82 87.82 4.6K
11:43 87.75 87.82 87.75 87.82 1.6K
11:44 87.82 87.82 87.70 87.79 1.5K
11:45 87.89 87.89 87.89 87.89 5.1K
11:46 87.89 87.89 87.83 87.87 3.9K
11:47 87.86 87.86 87.85 87.85 3.7K
11:48 87.85 87.88 87.82 87.85 4.4K
11:49 87.85 87.85 87.82 87.82 1.5K
11:50 87.78 87.83 87.78 87.83 5.5K
11:51 87.86 87.86 87.83 87.83 6.9K
11:52 87.86 87.90 87.86 87.86 5.5K
11:53 87.93 87.97 87.93 87.97 6.6K
11:54 87.97 87.97 87.84 87.84 3.5K
11:55 87.84 87.85 87.80 87.84 11.3K
11:56 87.84 88.00 87.84 88.00 12.6K
11:57 87.97 87.97 87.90 87.97 2.3K
11:58 87.96 87.96 87.96 87.96 1.0K
11:59 87.96 87.96 87.95 87.95 0.9K
12:00 87.99 87.99 87.87 87.87 9.2K
12:01 87.82 87.96 87.82 87.96 10.1K
12:02 87.94 87.94 87.94 87.94 1.4K
12:03 87.96 88.01 87.96 88.01 2.4K
12:04 88.01 88.01 87.97 87.97 1.7K
12:05 87.97 88.02 87.97 88.02 9.2K
12:06 88.02 88.02 87.97 88.00 20.7K
12:07 88.00 88.02 88.00 88.00 4.7K
12:08 88.02 88.05 88.02 88.05 14.8K
12:09 88.05 88.05 88.03 88.03 1.9K
12:10 88.05 88.05 88.05 88.05 4.4K
12:11 88.05 88.09 88.05 88.06 18.4K
12:12 88.06 88.06 88.05 88.05 1.5K
12:13 88.09 88.11 88.09 88.10 10.2K
12:14 88.11 88.21 88.11 88.17 17.2K
12:15 88.18 88.18 88.17 88.17 1.8K
12:16 88.18 88.18 88.05 88.10 20.0K
12:17 88.10 88.19 88.08 88.19 13.1K
12:18 88.25 88.26 88.22 88.22 8.2K
12:19 88.21 88.21 88.19 88.19 2.2K
12:20 88.19 88.22 88.16 88.16 2.7K
12:21 88.14 88.14 88.03 88.03 12.2K
12:22 88.04 88.04 87.93 87.93 3.6K
12:23 87.84 87.86 87.80 87.86 3.8K
12:24 87.79 87.85 87.76 87.80 9.7K
12:25 87.80 87.80 87.79 87.79 3.1K
12:26 87.79 87.79 87.79 87.79 3.2K
12:27 87.79 87.79 87.78 87.79 3.5K
12:28 87.74 87.79 87.72 87.72 8.7K
12:29 87.70 87.71 87.65 87.65 7.6K
12:30 87.65 87.75 87.65 87.72 10.7K
12:31 87.72 87.76 87.72 87.76 7.7K
12:32 87.80 87.80 87.68 87.68 5.5K
12:33 87.72 87.74 87.69 87.69 9.5K
12:34 87.69 87.69 87.67 87.67 2.8K
12:35 87.66 87.66 87.57 87.64 15.1K
12:36 87.64 87.69 87.63 87.69 11.0K
12:37 87.71 87.75 87.71 87.75 6.0K
12:38 87.70 87.70 87.51 87.51 12.5K
12:39 87.63 87.68 87.63 87.63 15.3K
12:40 87.63 87.63 87.59 87.59 7.6K
12:41 87.59 87.62 87.59 87.62 5.0K
12:42 87.63 87.63 87.58 87.58 4.8K
12:43 87.58 87.58 87.50 87.54 8.4K
12:44 87.52 87.52 87.51 87.52 10.4K
12:45 87.55 87.63 87.54 87.63 7.8K
12:46 87.61 87.80 87.61 87.80 10.4K
12:47 87.77 87.77 87.75 87.76 4.1K
12:48 87.76 87.76 87.71 87.71 4.6K
12:49 87.72 87.72 87.70 87.72 5.8K
12:50 87.77 87.81 87.60 87.60 13.1K
12:51 87.65 87.65 87.52 87.52 10.0K
12:52 87.50 87.51 87.49 87.51 24.5K
12:53 87.51 87.51 87.42 87.42 22.1K
12:54 87.49 87.51 87.46 87.51 22.8K
12:55 87.51 87.52 87.46 87.46 14.9K
12:56 87.47 87.48 87.33 87.33 24.6K
12:57 87.29 87.29 87.06 87.06 89.1K
12:58 87.12 87.15 87.11 87.14 35.9K
12:59 87.14 87.18 87.14 87.18 44.3K
13:00 87.17 87.18 87.09 87.11 67.9K
13:01 87.09 87.09 87.09 87.09 136.1K
13:02 87.09 87.09 87.09 87.09 0.0K
13:03 87.09 87.09 87.09 87.09 0.0K
13:04 87.09 87.09 87.09 87.09 0.0K
13:05 87.09 87.09 87.09 87.09 0.0K
13:06 87.09 87.09 87.09 87.09 0.0K
13:07 87.09 87.09 87.09 87.09 0.0K
13:08 87.09 87.09 87.09 87.09 0.0K
13:09 87.09 87.09 87.09 87.09 0.0K
13:10 87.09 87.09 87.09 87.09 0.0K
13:11 87.09 87.09 87.09 87.09 0.0K
13:12 87.09 87.09 87.09 87.09 0.0K
13:13 87.09 87.09 87.09 87.09 0.0K
13:14 87.09 87.09 87.09 87.09 0.0K
13:15 87.09 87.09 87.09 87.09 0.0K
13:16 87.04 87.04 87.04 87.04 0.0K
13:17 87.04 87.04 87.04 87.04 0.0K
13:18 87.04 87.04 87.04 87.04 0.0K
13:19 87.04 87.04 87.04 87.04 0.0K
13:20 87.04 87.04 87.04 87.04 0.0K
13:21 87.04 87.04 87.04 87.04 0.0K
13:22 87.04 87.04 87.04 87.04 0.0K
13:23 87.04 87.04 87.04 87.04 0.0K
13:24 87.04 87.04 87.04 87.04 0.0K
13:25 87.21 87.21 87.21 87.21 2.9K
13:26 87.21 87.21 87.21 87.21 0.0K
13:27 87.21 87.21 87.21 87.21 0.0K
13:28 87.21 87.21 87.21 87.21 0.0K
13:29 87.21 87.21 87.21 87.21 0.0K
13:30 87.21 87.21 87.21 87.21 0.0K
13:31 87.21 87.21 87.21 87.21 0.0K
13:32 87.21 87.21 87.21 87.21 0.0K
13:33 87.21 87.21 87.21 87.21 0.0K
13:34 87.21 87.21 87.21 87.21 0.0K
13:35 87.21 87.21 87.21 87.21 0.0K
13:36 87.21 87.21 87.21 87.21 0.0K
13:37 87.21 87.21 87.21 87.21 0.0K
13:38 87.21 87.21 87.21 87.21 0.0K
13:39 87.21 87.21 87.21 87.21 0.0K
13:40 87.21 87.21 87.21 87.21 0.0K
13:41 87.21 87.21 87.21 87.21 0.0K
13:42 87.21 87.21 87.21 87.21 0.1K
13:43 87.21 87.21 87.21 87.21 0.0K
13:44 87.21 87.21 87.21 87.21 0.0K
13:45 87.21 87.21 87.21 87.21 0.0K
13:46 87.21 87.21 87.21 87.21 0.0K
13:47 87.21 87.21 87.21 87.21 0.0K
13:48 87.21 87.21 87.21 87.21 0.0K
13:49 87.21 87.21 87.21 87.21 0.0K
13:50 87.21 87.21 87.21 87.21 0.0K
13:51 87.21 87.21 87.21 87.21 0.0K
13:52 87.21 87.21 87.21 87.21 0.0K
13:53 87.21 87.21 87.21 87.21 0.0K
13:54 87.21 87.21 87.21 87.21 0.0K
13:55 87.21 87.21 87.21 87.21 0.0K
13:56 87.21 87.21 87.21 87.21 0.0K
13:57 87.21 87.21 87.21 87.21 0.0K
13:58 87.21 87.21 87.21 87.21 0.0K
13:59 87.21 87.21 87.21 87.21 0.0K
14:00 87.04 87.04 87.04 87.04 0.0K
14:01 87.04 87.04 87.04 87.04 0.0K
14:02 87.04 87.04 87.04 87.04 0.0K
14:03 87.04 87.04 87.04 87.04 0.0K
14:04 87.04 87.04 87.04 87.04 0.0K
14:05 87.04 87.04 87.04 87.04 0.0K
14:06 87.04 87.04 87.04 87.04 0.0K
14:07 87.04 87.04 87.04 87.04 0.0K
14:08 87.04 87.04 87.04 87.04 0.0K
14:09 87.04 87.04 87.04 87.04 0.0K
14:10 87.04 87.04 87.04 87.04 0.0K
14:11 87.04 87.04 87.04 87.04 0.0K
14:12 87.04 87.04 87.04 87.04 0.0K
14:13 87.04 87.04 87.04 87.04 0.0K
14:14 87.04 87.04 87.04 87.04 0.0K
14:15 87.04 87.04 87.04 87.04 0.0K
14:16 87.04 87.04 87.04 87.04 0.0K
14:17 87.04 87.04 87.04 87.04 0.0K
14:18 87.04 87.04 87.04 87.04 0.0K
14:19 87.04 87.04 87.04 87.04 0.0K
14:20 87.04 87.04 87.04 87.04 0.0K
14:21 87.04 87.04 87.04 87.04 0.0K
14:22 87.04 87.04 87.04 87.04 0.0K
14:23 87.04 87.04 87.04 87.04 0.0K
14:24 87.04 87.04 87.04 87.04 0.0K
14:25 87.04 87.04 87.04 87.04 0.0K
14:26 87.04 87.04 87.04 87.04 0.0K
14:27 87.04 87.04 87.04 87.04 0.0K
14:28 87.04 87.04 87.04 87.04 0.0K
14:29 87.04 87.04 87.04 87.04 0.0K
14:30 87.04 87.04 87.04 87.04 0.0K
14:31 87.04 87.04 87.04 87.04 0.0K
14:32 87.04 87.04 87.04 87.04 0.0K
14:33 87.04 87.04 87.04 87.04 0.0K
14:34 87.04 87.04 87.04 87.04 0.0K
14:35 87.04 87.04 87.04 87.04 0.0K
14:36 87.04 87.04 87.04 87.04 0.0K
14:37 87.04 87.04 87.04 87.04 0.0K
14:38 87.04 87.04 87.04 87.04 0.0K
14:39 87.04 87.04 87.04 87.04 0.0K
14:40 87.04 87.04 87.04 87.04 0.0K
14:41 87.04 87.04 87.04 87.04 0.0K
14:42 87.04 87.04 87.04 87.04 0.0K
14:43 87.04 87.04 87.04 87.04 0.0K
14:44 87.04 87.04 87.04 87.04 0.0K
14:45 87.04 87.04 87.04 87.04 0.0K
14:46 87.04 87.04 87.04 87.04 0.0K
14:47 87.04 87.04 87.04 87.04 0.0K
14:48 87.04 87.04 87.04 87.04 0.0K
14:49 87.04 87.04 87.04 87.04 0.0K
14:50 87.04 87.04 87.04 87.04 0.0K
14:51 87.04 87.04 87.04 87.04 0.0K
14:52 87.04 87.04 87.04 87.04 0.0K
14:53 87.04 87.04 87.04 87.04 0.0K
14:54 87.04 87.04 87.04 87.04 0.0K
14:55 87.04 87.04 87.04 87.04 0.0K
14:56 87.04 87.04 87.04 87.04 0.0K
14:57 87.04 87.04 87.04 87.04 0.0K
14:58 87.04 87.04 87.04 87.04 0.0K
14:59 87.04 87.04 87.04 87.04 0.0K
15:00 87.04 87.04 87.04 87.04 0.0K
15:01 87.04 87.04 87.04 87.04 0.0K
15:02 87.04 87.04 87.04 87.04 0.0K
15:03 87.04 87.04 87.04 87.04 0.0K
15:04 87.04 87.04 87.04 87.04 0.0K
15:05 87.04 87.04 87.04 87.04 0.0K
15:06 87.04 87.04 87.04 87.04 0.0K
15:07 87.04 87.04 87.04 87.04 0.0K
15:08 87.04 87.04 87.04 87.04 0.0K
15:09 87.04 87.04 87.04 87.04 0.0K
15:10 87.04 87.04 87.04 87.04 0.0K
15:11 87.04 87.04 87.04 87.04 0.0K
15:12 87.04 87.04 87.04 87.04 0.0K
15:13 87.04 87.04 87.04 87.04 0.0K
15:14 87.04 87.04 87.04 87.04 0.0K
15:15 87.04 87.04 87.04 87.04 0.0K
15:16 87.04 87.04 87.04 87.04 0.0K
15:17 87.04 87.04 87.04 87.04 0.0K
15:18 87.04 87.04 87.04 87.04 0.0K
15:19 87.04 87.04 87.04 87.04 0.0K
15:20 87.04 87.04 87.04 87.04 0.0K
15:21 87.04 87.04 87.04 87.04 0.0K
15:22 87.04 87.04 87.04 87.04 0.0K
15:23 87.04 87.04 87.04 87.04 0.0K
15:24 87.04 87.04 87.04 87.04 0.0K
15:25 87.04 87.04 87.04 87.04 0.0K
15:26 87.04 87.04 87.04 87.04 0.0K
15:27 87.04 87.04 87.04 87.04 0.0K
15:28 87.04 87.04 87.04 87.04 0.0K
15:29 87.04 87.04 87.04 87.04 0.0K
15:30 87.04 87.04 87.04 87.04 0.0K
15:31 87.04 87.04 87.04 87.04 0.0K
15:32 87.04 87.04 87.04 87.04 0.0K
15:33 87.04 87.04 87.04 87.04 0.0K
15:34 87.04 87.04 87.04 87.04 0.0K
15:35 87.04 87.04 87.04 87.04 0.0K
15:36 87.04 87.04 87.04 87.04 0.0K
15:37 87.04 87.04 87.04 87.04 0.0K
15:38 87.04 87.04 87.04 87.04 0.0K
15:39 87.04 87.04 87.04 87.04 0.0K
15:40 87.04 87.04 87.04 87.04 0.0K
15:41 87.04 87.04 87.04 87.04 0.0K
15:42 87.04 87.04 87.04 87.04 0.0K
15:43 87.04 87.04 87.04 87.04 0.0K
15:44 87.04 87.04 87.04 87.04 0.0K
15:45 87.04 87.04 87.04 87.04 0.0K
15:46 87.04 87.04 87.04 87.04 0.0K
15:47 87.04 87.04 87.04 87.04 0.0K
15:48 87.04 87.04 87.04 87.04 0.0K
15:49 87.04 87.04 87.04 87.04 0.0K
15:50 87.04 87.04 87.04 87.04 0.0K
15:51 87.04 87.04 87.04 87.04 0.0K
15:52 87.04 87.04 87.04 87.04 0.0K
15:53 87.04 87.04 87.04 87.04 0.0K
15:54 87.04 87.04 87.04 87.04 0.0K
15:55 87.04 87.04 87.04 87.04 0.0K
15:56 87.04 87.04 87.04 87.04 0.0K
15:57 87.04 87.04 87.04 87.04 0.0K
15:58 87.04 87.04 87.04 87.04 0.0K
15:59 87.04 87.04 87.04 87.04 0.0K
16:00 87.04 87.04 87.04 87.04 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible