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 86.69 86.76 86.06 86.40 26.5K
09:32 86.40 86.72 86.40 86.72 0.4K
09:33 86.72 86.72 86.52 86.70 2.8K
09:34 86.70 87.14 86.70 87.14 5.3K
09:35 87.15 87.22 87.15 87.21 7.3K
09:36 87.21 87.37 87.21 87.30 6.3K
09:37 87.30 87.30 87.26 87.26 0.6K
09:38 87.26 87.26 86.88 86.88 4.4K
09:39 86.88 86.88 86.82 86.83 0.9K
09:40 86.83 86.83 86.69 86.69 2.3K
09:41 86.86 86.87 86.86 86.87 3.7K
09:42 86.87 87.11 86.84 87.11 5.4K
09:43 87.10 87.17 87.10 87.17 5.1K
09:44 87.16 87.31 87.15 87.16 0.6K
09:45 87.16 87.16 87.15 87.15 0.3K
09:46 87.15 87.15 87.12 87.12 1.9K
09:47 87.07 87.11 87.07 87.09 1.5K
09:48 87.09 87.09 87.01 87.08 1.8K
09:49 87.08 87.48 86.96 87.48 7.1K
09:50 87.54 87.67 87.52 87.67 2.2K
09:51 87.67 87.67 87.34 87.34 0.8K
09:52 87.35 87.51 87.21 87.21 6.0K
09:53 87.23 87.23 87.10 87.18 13.2K
09:54 87.28 87.28 87.23 87.23 20.0K
09:55 87.23 87.50 87.23 87.40 3.1K
09:56 87.40 87.40 87.40 87.40 0.6K
09:57 87.40 87.40 87.38 87.38 2.7K
09:58 87.38 87.60 87.38 87.55 2.2K
09:59 87.55 87.71 87.51 87.64 1.5K
10:00 87.64 87.73 87.62 87.62 3.7K
10:01 87.89 87.89 87.85 87.85 3.2K
10:02 87.85 87.85 87.65 87.74 6.0K
10:03 87.74 87.74 87.67 87.69 2.8K
10:04 87.69 87.69 87.52 87.52 2.4K
10:05 87.61 87.75 87.61 87.64 5.6K
10:06 87.73 87.75 87.73 87.75 2.7K
10:07 87.75 87.75 87.74 87.74 2.0K
10:08 87.73 87.73 87.73 87.73 0.7K
10:09 87.71 87.83 87.71 87.83 3.4K
10:10 87.83 88.12 87.82 88.12 4.5K
10:11 88.10 88.15 88.01 88.01 4.4K
10:12 88.01 88.21 88.01 88.21 1.1K
10:13 88.37 88.37 88.24 88.24 2.5K
10:14 88.24 88.34 88.20 88.34 4.3K
10:15 88.37 88.37 88.37 88.37 2.4K
10:16 88.37 88.37 88.35 88.35 2.1K
10:17 88.35 88.43 88.34 88.43 2.5K
10:18 88.43 88.55 88.43 88.55 2.0K
10:19 88.47 88.48 88.46 88.48 3.1K
10:20 88.48 88.60 88.48 88.60 1.6K
10:21 88.73 88.78 88.73 88.77 5.2K
10:22 88.70 88.79 88.70 88.79 1.9K
10:23 88.79 89.03 88.79 89.02 4.6K
10:24 89.10 89.10 89.04 89.04 2.0K
10:25 89.02 89.03 88.97 88.97 1.3K
10:26 88.97 89.31 88.97 89.31 3.3K
10:27 89.31 89.31 89.13 89.13 5.7K
10:28 88.90 89.03 88.90 89.03 4.2K
10:29 88.96 88.96 88.88 88.88 1.3K
10:30 88.81 89.06 88.81 88.92 3.4K
10:31 88.92 89.02 88.92 88.93 2.0K
10:32 89.06 89.06 88.93 88.93 2.7K
10:33 88.93 88.93 88.78 88.86 3.3K
10:34 88.86 88.86 88.83 88.83 0.9K
10:35 88.89 88.91 88.82 88.91 2.7K
10:36 88.90 88.90 88.81 88.90 2.5K
10:37 88.90 88.93 88.84 88.84 2.2K
10:38 88.84 88.93 88.84 88.93 1.4K
10:39 88.93 88.95 88.81 88.95 4.2K
10:40 88.97 88.97 88.89 88.92 6.5K
10:41 88.92 88.92 88.91 88.92 4.3K
10:42 88.86 88.86 88.71 88.71 3.1K
10:43 88.71 88.81 88.71 88.79 1.4K
10:44 88.79 88.79 88.79 88.79 2.6K
10:45 88.78 88.81 88.66 88.66 2.8K
10:46 88.67 88.67 88.64 88.66 2.7K
10:47 88.66 88.66 88.47 88.47 1.8K
10:48 88.40 88.40 88.38 88.38 2.5K
10:49 88.38 88.50 88.38 88.49 2.2K
10:50 88.49 88.56 88.49 88.50 1.2K
10:51 88.50 88.54 88.46 88.46 0.8K
10:52 88.46 88.53 88.46 88.48 3.7K
10:53 88.48 88.66 88.48 88.65 2.6K
10:54 88.66 88.72 88.60 88.72 3.7K
10:55 88.72 88.79 88.72 88.79 0.8K
10:56 88.83 88.89 88.80 88.86 3.7K
10:57 88.80 88.80 88.80 88.80 1.5K
10:58 88.86 88.90 88.82 88.90 3.9K
10:59 88.95 88.96 88.89 88.96 2.4K
11:00 88.96 88.96 88.89 88.96 2.2K
11:01 88.97 88.97 88.97 88.97 2.5K
11:02 88.88 88.88 88.84 88.84 4.9K
11:03 88.84 89.08 88.84 89.08 1.6K
11:04 89.10 89.13 89.07 89.07 1.9K
11:05 89.07 89.11 89.06 89.11 1.0K
11:06 89.07 89.07 89.07 89.07 0.6K
11:07 89.07 89.07 88.95 88.95 6.9K
11:08 88.95 89.08 88.94 89.08 3.8K
11:09 88.98 89.08 88.98 89.08 2.1K
11:10 89.08 89.22 89.08 89.22 3.4K
11:11 89.22 89.24 89.20 89.24 1.3K
11:12 89.23 89.24 89.19 89.19 4.2K
11:13 89.19 89.19 89.10 89.10 1.0K
11:14 89.10 89.20 89.10 89.20 1.2K
11:15 89.21 89.31 89.21 89.23 3.8K
11:16 89.23 89.23 89.22 89.22 2.0K
11:17 89.22 89.22 89.16 89.16 1.5K
11:18 89.09 89.09 89.06 89.07 3.1K
11:19 89.07 89.11 89.07 89.11 1.4K
11:20 89.11 89.16 89.11 89.16 0.7K
11:21 89.11 89.16 89.11 89.15 2.7K
11:22 89.21 89.21 89.03 89.05 5.6K
11:23 89.05 89.11 89.05 89.09 1.0K
11:24 89.05 89.19 89.05 89.19 4.0K
11:25 89.13 89.13 89.03 89.04 3.6K
11:26 89.07 89.07 88.99 88.99 4.4K
11:27 88.99 89.07 88.99 89.07 1.6K
11:28 89.02 89.03 89.02 89.03 1.2K
11:29 89.03 89.03 89.02 89.03 1.8K
11:30 89.03 89.03 88.98 88.98 1.6K
11:31 88.98 89.04 88.98 89.04 2.0K
11:32 89.04 89.05 88.99 89.05 1.5K
11:33 89.05 89.05 89.01 89.05 2.3K
11:34 89.05 89.05 89.00 89.00 1.4K
11:35 88.99 88.99 88.88 88.93 3.0K
11:36 88.93 88.97 88.93 88.97 1.7K
11:37 88.97 88.97 88.85 88.85 4.8K
11:38 88.85 89.00 88.85 89.00 3.8K
11:39 88.97 88.97 88.95 88.95 1.7K
11:40 88.95 89.00 88.95 89.00 1.9K
11:41 89.00 89.10 89.00 89.10 1.6K
11:42 89.10 89.16 89.10 89.16 2.2K
11:43 89.17 89.17 89.17 89.17 1.1K
11:44 89.17 89.17 89.16 89.16 0.7K
11:45 89.18 89.18 89.17 89.17 1.2K
11:46 89.16 89.24 89.16 89.24 2.3K
11:47 89.24 89.25 89.24 89.25 1.2K
11:48 89.25 89.25 89.24 89.24 1.0K
11:49 89.24 89.24 89.21 89.24 1.5K
11:50 89.24 89.24 89.23 89.23 1.1K
11:51 89.19 89.23 89.19 89.21 3.8K
11:52 89.25 89.27 89.22 89.27 2.9K
11:53 89.28 89.44 89.28 89.44 2.2K
11:54 89.44 89.44 89.33 89.33 1.0K
11:55 89.33 89.36 89.33 89.36 1.3K
11:56 89.41 89.41 89.41 89.41 0.9K
11:57 89.41 89.41 89.36 89.36 0.8K
11:58 89.36 89.36 89.33 89.33 2.7K
11:59 89.39 89.46 89.39 89.45 1.1K
12:00 89.41 89.46 89.41 89.44 4.5K
12:01 89.43 89.43 89.41 89.41 2.6K
12:02 89.41 89.41 89.41 89.41 1.7K
12:03 89.41 89.41 89.41 89.41 0.7K
12:04 89.41 89.44 89.41 89.44 1.7K
12:05 89.44 89.45 89.40 89.40 1.6K
12:06 89.40 89.40 89.37 89.37 3.3K
12:07 89.37 89.45 89.37 89.45 1.2K
12:08 89.45 89.45 89.45 89.45 0.3K
12:09 89.45 89.45 89.40 89.40 0.6K
12:10 89.40 89.40 89.35 89.37 2.8K
12:11 89.33 89.45 89.33 89.45 2.4K
12:12 89.45 89.45 89.31 89.39 1.4K
12:13 89.50 89.52 89.50 89.51 3.6K
12:14 89.51 89.53 89.51 89.53 1.8K
12:15 89.53 89.53 89.52 89.52 2.1K
12:16 89.51 89.56 89.51 89.56 1.0K
12:17 89.56 89.56 89.30 89.30 4.1K
12:18 89.30 89.36 88.94 88.94 13.1K
12:19 88.93 88.97 88.93 88.96 1.8K
12:20 88.91 88.91 88.91 88.91 1.3K
12:21 88.93 88.93 88.91 88.91 1.1K
12:22 88.91 88.91 88.82 88.89 1.2K
12:23 88.89 88.96 88.89 88.96 1.0K
12:24 88.95 88.96 88.95 88.96 4.0K
12:25 88.96 88.96 88.89 88.89 2.0K
12:26 88.89 88.91 88.89 88.91 0.8K
12:27 88.91 88.91 88.90 88.90 1.6K
12:28 88.90 88.90 88.90 88.90 0.3K
12:29 88.80 88.92 88.80 88.86 6.9K
12:30 88.86 88.92 88.86 88.92 1.6K
12:31 88.92 88.92 88.92 88.92 0.9K
12:32 88.90 88.90 88.87 88.87 1.0K
12:33 88.79 88.80 88.79 88.80 2.0K
12:34 88.80 88.80 88.78 88.78 0.7K
12:35 88.78 88.82 88.78 88.82 0.8K
12:36 88.82 88.82 88.80 88.80 0.7K
12:37 88.80 88.80 88.80 88.80 0.6K
12:38 88.80 88.80 88.66 88.70 1.9K
12:39 88.70 88.70 88.63 88.63 1.4K
12:40 88.63 88.68 88.63 88.63 1.6K
12:41 88.69 88.69 88.69 88.69 1.1K
12:42 88.69 88.70 88.66 88.67 0.6K
12:43 88.67 88.73 88.67 88.73 0.9K
12:44 88.75 88.76 88.75 88.76 1.2K
12:45 88.76 88.81 88.76 88.81 0.7K
12:46 88.74 88.78 88.74 88.78 0.6K
12:47 88.78 88.78 88.74 88.76 4.0K
12:48 88.61 88.67 88.61 88.67 3.0K
12:49 88.57 88.62 88.57 88.57 4.1K
12:50 88.66 88.66 88.63 88.63 2.6K
12:51 88.63 88.69 88.62 88.62 0.6K
12:52 88.62 88.62 88.45 88.45 2.0K
12:53 88.45 88.51 88.45 88.51 1.4K
12:54 88.49 88.49 88.49 88.49 0.4K
12:55 88.59 88.62 88.56 88.56 3.3K
12:56 88.56 88.56 88.56 88.56 1.3K
12:57 88.67 88.69 88.61 88.69 1.1K
12:58 88.69 88.69 88.61 88.61 1.3K
12:59 88.55 88.55 88.55 88.55 1.1K
13:00 88.55 88.58 88.55 88.58 1.5K
13:01 88.58 88.58 88.58 88.58 0.2K
13:02 88.58 88.58 88.53 88.53 0.8K
13:03 88.58 88.66 88.58 88.66 1.9K
13:04 88.66 88.71 88.66 88.69 1.6K
13:05 88.68 88.68 88.68 88.68 0.8K
13:06 88.68 88.68 88.67 88.67 0.5K
13:07 88.68 88.73 88.68 88.73 1.9K
13:08 88.73 88.75 88.73 88.75 1.5K
13:09 88.75 88.75 88.75 88.75 0.5K
13:10 88.75 88.75 88.74 88.74 0.8K
13:11 88.74 88.81 88.74 88.81 0.6K
13:12 88.81 88.81 88.69 88.69 2.0K
13:13 88.69 88.72 88.69 88.69 0.6K
13:14 88.72 88.76 88.68 88.76 2.2K
13:15 88.76 88.76 88.76 88.76 0.6K
13:16 88.76 88.83 88.76 88.83 0.7K
13:17 88.76 88.76 88.76 88.76 0.8K
13:18 88.76 88.81 88.76 88.81 1.9K
13:19 88.81 88.82 88.81 88.82 0.9K
13:20 88.75 88.85 88.75 88.85 1.1K
13:21 88.85 88.85 88.80 88.80 1.1K
13:22 88.80 88.80 88.79 88.80 1.3K
13:23 88.83 88.83 88.79 88.79 3.4K
13:24 88.79 88.79 88.79 88.79 1.0K
13:25 88.79 88.80 88.79 88.80 0.7K
13:26 88.80 88.84 88.80 88.84 0.3K
13:27 88.84 88.84 88.80 88.80 0.4K
13:28 88.80 88.84 88.80 88.82 1.7K
13:29 88.82 88.91 88.82 88.91 3.0K
13:30 88.91 88.96 88.89 88.95 0.9K
13:31 88.91 88.94 88.89 88.89 1.5K
13:32 88.89 88.94 88.89 88.94 0.4K
13:33 88.89 88.89 88.81 88.81 4.2K
13:34 88.81 88.81 88.79 88.79 1.5K
13:35 88.79 88.79 88.66 88.66 3.4K
13:36 88.64 88.71 88.64 88.71 3.3K
13:37 88.71 88.71 88.61 88.67 1.2K
13:38 88.67 88.69 88.61 88.69 1.0K
13:39 88.69 88.69 88.58 88.58 0.9K
13:40 88.58 88.61 88.58 88.61 2.1K
13:41 88.61 88.64 88.58 88.58 1.0K
13:42 88.58 88.58 88.58 88.58 0.4K
13:43 88.58 88.62 88.58 88.62 1.3K
13:44 88.62 88.62 88.58 88.58 2.2K
13:45 88.58 88.58 88.57 88.57 0.5K
13:46 88.57 88.57 88.57 88.57 0.9K
13:47 88.57 88.68 88.55 88.68 3.5K
13:48 88.68 88.68 88.53 88.53 1.6K
13:49 88.53 88.53 88.53 88.53 1.3K
13:50 88.53 88.55 88.50 88.55 0.9K
13:51 88.55 88.55 88.53 88.53 1.0K
13:52 88.53 88.53 88.50 88.50 0.5K
13:53 88.50 88.54 88.50 88.54 1.1K
13:54 88.50 88.50 88.44 88.45 4.8K
13:55 88.45 88.47 88.45 88.47 0.7K
13:56 88.47 88.54 88.47 88.54 1.8K
13:57 88.61 88.61 88.61 88.61 1.5K
13:58 88.58 88.58 88.58 88.58 1.9K
13:59 88.58 88.62 88.47 88.47 1.8K
14:00 88.55 88.55 88.55 88.55 1.9K
14:01 88.55 88.56 88.55 88.56 0.8K
14:02 88.50 88.61 88.50 88.61 2.3K
14:03 88.61 88.61 88.58 88.58 0.9K
14:04 88.56 88.65 88.56 88.60 2.3K
14:05 88.60 88.61 88.57 88.61 1.0K
14:06 88.61 88.61 88.56 88.56 0.4K
14:07 88.56 88.56 88.47 88.47 4.1K
14:08 88.47 88.51 88.45 88.47 1.3K
14:09 88.47 88.50 88.47 88.50 0.4K
14:10 88.50 88.55 88.50 88.55 1.9K
14:11 88.55 88.56 88.55 88.56 1.4K
14:12 88.56 88.64 88.56 88.63 3.0K
14:13 88.63 88.73 88.63 88.71 1.7K
14:14 88.71 88.82 88.71 88.82 3.6K
14:15 88.82 88.82 88.82 88.82 0.0K
14:16 88.73 88.74 88.71 88.71 2.5K
14:17 88.69 88.76 88.69 88.76 2.1K
14:18 88.76 88.76 88.67 88.67 1.0K
14:19 88.67 88.67 88.67 88.67 0.6K
14:20 88.78 88.78 88.71 88.73 2.2K
14:21 88.73 88.78 88.73 88.78 1.2K
14:22 88.78 88.78 88.72 88.72 0.4K
14:23 88.72 88.73 88.70 88.71 1.9K
14:24 88.71 88.85 88.71 88.85 3.3K
14:25 88.84 88.88 88.84 88.84 1.2K
14:26 88.91 88.94 88.86 88.86 1.9K
14:27 88.90 88.90 88.85 88.87 1.6K
14:28 88.86 88.93 88.86 88.87 1.9K
14:29 88.94 88.96 88.85 88.96 2.8K
14:30 88.96 88.96 88.89 88.89 1.2K
14:31 88.87 88.90 88.84 88.87 6.2K
14:32 88.84 88.84 88.76 88.76 3.7K
14:33 88.76 88.76 88.67 88.67 1.3K
14:34 88.63 88.72 88.63 88.72 2.3K
14:35 88.72 88.72 88.72 88.72 0.9K
14:36 88.72 88.72 88.66 88.68 3.1K
14:37 88.68 88.74 88.68 88.74 1.6K
14:38 88.74 88.74 88.70 88.70 0.7K
14:39 88.70 88.70 88.66 88.70 1.8K
14:40 88.70 88.76 88.70 88.71 4.4K
14:41 88.71 88.76 88.71 88.74 1.4K
14:42 88.79 88.79 88.74 88.74 0.8K
14:43 88.75 88.75 88.75 88.75 1.7K
14:44 88.75 88.90 88.75 88.81 2.8K
14:45 88.80 88.80 88.79 88.79 1.4K
14:46 88.78 88.86 88.78 88.86 2.5K
14:47 88.80 88.86 88.80 88.86 0.8K
14:48 88.86 88.86 88.75 88.80 2.4K
14:49 88.79 88.85 88.79 88.83 4.2K
14:50 88.83 88.84 88.83 88.84 0.5K
14:51 88.84 88.93 88.84 88.93 2.6K
14:52 88.89 88.89 88.89 88.89 2.0K
14:53 88.89 88.89 88.89 88.89 0.9K
14:54 88.89 88.89 88.84 88.87 4.5K
14:55 88.87 88.96 88.87 88.96 2.1K
14:56 88.92 88.97 88.92 88.94 2.4K
14:57 88.94 89.00 88.94 89.00 2.4K
14:58 89.02 89.04 89.01 89.04 2.5K
14:59 89.02 89.02 88.93 88.93 4.2K
15:00 88.91 88.91 88.88 88.88 2.4K
15:01 88.88 88.92 88.86 88.92 2.8K
15:02 88.80 88.80 88.79 88.79 1.7K
15:03 88.79 88.80 88.76 88.80 1.3K
15:04 88.82 88.84 88.82 88.84 2.9K
15:05 88.84 88.88 88.84 88.88 1.0K
15:06 88.85 88.88 88.80 88.88 1.9K
15:07 88.87 88.87 88.83 88.83 2.1K
15:08 88.80 88.87 88.80 88.87 2.3K
15:09 88.87 88.87 88.85 88.85 2.9K
15:10 88.85 88.93 88.80 88.93 4.4K
15:11 88.92 88.92 88.87 88.87 1.4K
15:12 88.86 88.90 88.86 88.86 1.4K
15:13 88.86 88.86 88.86 88.86 1.8K
15:14 88.89 88.89 88.89 88.89 2.2K
15:15 88.89 88.89 88.76 88.76 2.4K
15:16 88.79 88.85 88.79 88.85 2.8K
15:17 88.82 88.87 88.82 88.83 2.7K
15:18 88.83 88.89 88.83 88.89 4.5K
15:19 88.85 88.92 88.85 88.91 2.4K
15:20 88.91 88.93 88.91 88.93 1.2K
15:21 88.94 88.99 88.94 88.99 2.9K
15:22 89.01 89.09 89.01 89.09 3.9K
15:23 89.02 89.02 89.02 89.02 3.5K
15:24 88.99 89.09 88.99 89.09 6.3K
15:25 89.09 89.15 89.09 89.09 8.5K
15:26 89.09 89.10 89.09 89.09 2.6K
15:27 89.09 89.18 89.09 89.18 2.5K
15:28 89.18 89.22 89.18 89.22 1.8K
15:29 89.22 89.22 89.22 89.22 2.3K
15:30 89.26 89.29 89.21 89.21 7.6K
15:31 89.27 89.29 89.25 89.25 4.6K
15:32 89.25 89.28 89.25 89.25 3.2K
15:33 89.22 89.30 89.22 89.30 6.3K
15:34 89.30 89.30 89.26 89.30 3.8K
15:35 89.30 89.31 89.27 89.27 2.6K
15:36 89.30 89.30 89.25 89.25 3.7K
15:37 89.25 89.30 89.24 89.27 6.5K
15:38 89.33 89.38 89.33 89.38 5.8K
15:39 89.38 89.46 89.38 89.46 2.4K
15:40 89.45 89.50 89.45 89.50 10.3K
15:41 89.49 89.49 89.47 89.47 3.5K
15:42 89.52 89.52 89.52 89.52 5.1K
15:43 89.54 89.54 89.50 89.54 14.6K
15:44 89.51 89.51 89.46 89.46 6.4K
15:45 89.35 89.35 89.28 89.28 6.5K
15:46 89.30 89.35 89.30 89.35 5.7K
15:47 89.35 89.35 89.29 89.29 3.9K
15:48 89.31 89.45 89.30 89.30 9.6K
15:49 89.30 89.30 89.23 89.24 6.0K
15:50 89.25 89.25 89.20 89.21 8.2K
15:51 89.19 89.23 89.10 89.10 9.9K
15:52 89.16 89.16 89.10 89.12 7.4K
15:53 89.12 89.17 89.12 89.17 11.6K
15:54 89.15 89.16 89.11 89.13 7.9K
15:55 89.19 89.25 89.19 89.23 13.0K
15:56 89.23 89.23 89.15 89.15 22.5K
15:57 89.15 89.18 89.15 89.17 24.8K
15:58 89.14 89.24 89.11 89.24 30.4K
15:59 89.26 89.27 89.16 89.16 63.4K
16:00 89.16 89.16 88.93 88.97 580.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible