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 85.56 87.50 83.69 85.29 13.6K
09:32 85.60 85.60 85.60 85.60 0.4K
09:33 85.20 85.20 85.20 85.20 0.4K
09:34 85.24 85.31 85.24 85.31 3.7K
09:35 85.31 85.31 85.18 85.18 0.9K
09:36 85.18 85.18 85.18 85.18 1.0K
09:37 85.18 85.29 85.18 85.29 2.7K
09:38 85.29 85.29 84.91 85.00 3.4K
09:39 85.25 85.28 85.00 85.28 3.1K
09:40 85.28 85.30 85.28 85.30 0.8K
09:41 85.30 85.30 85.04 85.04 2.6K
09:42 85.02 85.02 84.98 84.98 0.4K
09:43 84.98 85.00 84.89 85.00 2.2K
09:44 85.00 85.00 85.00 85.00 0.2K
09:45 85.00 85.00 85.00 85.00 0.3K
09:46 84.92 85.18 84.92 85.18 5.0K
09:47 85.18 85.18 84.96 84.96 5.6K
09:48 84.96 84.96 84.76 84.76 3.7K
09:49 84.70 84.75 84.59 84.75 9.5K
09:50 84.68 84.69 84.53 84.53 6.8K
09:51 84.50 84.65 84.43 84.65 4.5K
09:52 84.58 84.74 84.58 84.74 2.9K
09:53 84.74 84.74 84.59 84.59 0.4K
09:54 84.59 84.66 84.55 84.55 1.4K
09:55 84.56 84.60 84.56 84.60 0.9K
09:56 84.60 84.62 84.56 84.62 2.9K
09:57 84.74 84.74 84.42 84.42 2.7K
09:58 84.31 84.31 84.15 84.15 2.9K
09:59 84.17 84.20 84.15 84.15 2.7K
10:00 84.15 84.15 84.15 84.15 0.9K
10:01 84.15 84.15 83.88 83.88 4.6K
10:02 83.89 84.11 83.89 84.11 11.4K
10:03 84.23 84.30 83.98 84.10 8.1K
10:04 84.06 84.06 84.04 84.04 1.6K
10:05 84.04 84.19 84.04 84.19 8.7K
10:06 84.16 84.19 84.15 84.15 3.4K
10:07 84.11 84.11 84.02 84.11 4.0K
10:08 84.13 84.13 83.90 83.97 7.6K
10:09 84.02 84.02 83.98 83.98 6.7K
10:10 83.98 83.98 83.98 83.98 1.2K
10:11 83.98 84.04 83.98 84.01 2.5K
10:12 84.00 84.00 83.92 83.94 7.0K
10:13 83.93 84.01 83.93 83.95 4.9K
10:14 84.00 84.00 83.90 83.92 2.7K
10:15 83.96 84.00 83.96 83.97 7.6K
10:16 83.93 83.98 83.92 83.98 2.9K
10:17 83.98 84.02 83.98 83.98 4.2K
10:18 83.93 83.93 83.90 83.90 2.0K
10:19 83.87 83.87 83.87 83.87 0.7K
10:20 83.84 83.84 83.84 83.84 1.8K
10:21 83.86 83.91 83.77 83.84 4.9K
10:22 83.84 83.84 83.77 83.78 3.6K
10:23 83.78 83.79 83.71 83.71 2.8K
10:24 83.71 83.71 83.71 83.71 1.0K
10:25 83.71 83.71 83.51 83.51 1.9K
10:26 83.51 83.68 83.50 83.68 6.6K
10:27 83.68 83.69 83.68 83.69 0.5K
10:28 83.62 83.67 83.60 83.67 2.5K
10:29 83.67 83.75 83.67 83.75 3.6K
10:30 83.76 83.81 83.73 83.81 9.7K
10:31 83.81 83.81 83.81 83.81 0.2K
10:32 83.81 83.81 83.76 83.76 2.2K
10:33 83.79 83.79 83.79 83.79 2.9K
10:34 83.79 83.79 83.70 83.70 9.5K
10:35 83.67 83.70 83.67 83.70 2.4K
10:36 83.70 83.70 83.64 83.64 0.8K
10:37 83.61 83.63 83.61 83.63 2.6K
10:38 83.63 83.63 83.62 83.62 5.4K
10:39 83.75 83.75 83.70 83.70 7.3K
10:40 83.70 84.06 83.70 84.06 14.6K
10:41 84.01 84.08 84.01 84.05 5.1K
10:42 84.01 84.06 84.01 84.06 3.7K
10:43 83.98 84.00 83.94 84.00 5.6K
10:44 84.16 84.16 84.11 84.16 5.0K
10:45 84.16 84.29 84.16 84.20 3.6K
10:46 84.20 84.37 84.20 84.37 8.5K
10:47 84.38 84.38 84.30 84.30 1.1K
10:48 84.30 84.30 84.15 84.15 0.8K
10:49 84.28 84.28 84.23 84.23 3.9K
10:50 84.15 84.15 84.02 84.02 2.9K
10:51 84.15 84.20 84.15 84.20 2.6K
10:52 84.20 84.20 84.14 84.20 0.6K
10:53 84.18 84.18 84.04 84.04 1.6K
10:54 84.13 84.17 84.12 84.12 15.2K
10:55 84.21 84.21 84.15 84.16 8.9K
10:56 84.17 84.27 84.17 84.27 8.1K
10:57 84.32 84.40 84.32 84.40 2.1K
10:58 84.40 84.40 84.35 84.35 2.1K
10:59 84.35 84.61 84.35 84.56 10.5K
11:00 84.56 84.61 84.56 84.57 3.0K
11:01 84.58 84.58 84.49 84.49 3.3K
11:02 84.49 84.49 84.44 84.44 1.6K
11:03 84.44 84.45 84.37 84.45 0.9K
11:04 84.43 84.43 84.38 84.42 1.8K
11:05 84.42 84.42 84.39 84.42 1.4K
11:06 84.42 84.42 84.42 84.42 1.4K
11:07 84.42 84.43 84.42 84.43 1.1K
11:08 84.43 84.47 84.43 84.47 4.1K
11:09 84.47 84.47 84.43 84.44 0.9K
11:10 84.48 84.56 84.48 84.56 6.2K
11:11 84.56 84.56 84.56 84.56 6.3K
11:12 84.53 84.53 84.53 84.53 1.7K
11:13 84.52 84.52 84.49 84.49 2.9K
11:14 84.49 84.54 84.47 84.54 9.7K
11:15 84.53 84.54 84.51 84.51 3.8K
11:16 84.53 84.65 84.53 84.65 8.4K
11:17 84.65 84.65 84.59 84.62 5.6K
11:18 84.62 84.63 84.62 84.63 0.2K
11:19 84.63 84.83 84.63 84.83 1.9K
11:20 84.83 84.94 84.83 84.94 2.0K
11:21 84.94 85.09 84.94 85.09 0.9K
11:22 85.09 85.15 85.09 85.15 1.1K
11:23 85.15 85.15 85.07 85.14 3.5K
11:24 85.14 85.14 85.04 85.08 3.4K
11:25 85.13 85.18 85.13 85.18 3.4K
11:26 85.21 85.21 85.10 85.10 4.7K
11:27 85.24 85.24 85.24 85.24 1.2K
11:28 85.24 85.27 85.21 85.27 0.9K
11:29 85.27 85.27 85.19 85.19 1.7K
11:30 85.19 85.23 85.19 85.22 1.4K
11:31 85.22 85.28 85.22 85.28 1.4K
11:32 85.28 85.30 85.28 85.28 16.4K
11:33 85.31 85.35 85.31 85.35 3.4K
11:34 85.35 85.35 85.35 85.35 0.9K
11:35 85.35 85.40 85.35 85.40 7.9K
11:36 85.33 85.35 85.33 85.35 8.5K
11:37 85.35 85.35 85.30 85.30 0.4K
11:38 85.34 85.34 85.29 85.29 4.1K
11:39 85.29 85.29 85.22 85.22 1.1K
11:40 85.22 85.23 85.22 85.23 0.6K
11:41 85.23 85.36 85.23 85.36 2.5K
11:42 85.36 85.46 85.36 85.46 1.4K
11:43 85.46 85.46 85.42 85.42 1.5K
11:44 85.42 85.49 85.42 85.49 1.4K
11:45 85.49 85.49 85.49 85.49 0.2K
11:46 85.49 85.59 85.49 85.54 2.0K
11:47 85.54 85.57 85.54 85.57 2.0K
11:48 85.57 85.57 85.54 85.54 2.0K
11:49 85.53 85.53 85.42 85.42 3.1K
11:50 85.36 85.36 85.26 85.26 2.3K
11:51 85.26 85.36 85.26 85.36 2.4K
11:52 85.36 85.41 85.36 85.41 1.2K
11:53 85.41 85.41 85.41 85.41 0.3K
11:54 85.41 85.41 85.37 85.37 0.8K
11:55 85.37 85.37 85.34 85.34 0.8K
11:56 85.34 85.34 85.34 85.34 0.5K
11:57 85.43 85.43 85.43 85.43 1.9K
11:58 85.50 85.50 85.50 85.50 1.9K
11:59 85.50 85.52 85.50 85.52 1.0K
12:00 85.52 85.58 85.52 85.52 1.7K
12:01 85.52 85.58 85.52 85.58 1.5K
12:02 85.58 85.65 85.58 85.65 0.9K
12:03 85.65 85.65 85.65 85.65 1.4K
12:04 85.65 85.65 85.65 85.65 0.6K
12:05 85.65 85.68 85.65 85.68 2.5K
12:06 85.74 85.74 85.74 85.74 1.2K
12:07 85.74 85.74 85.68 85.68 3.4K
12:08 85.74 85.74 85.74 85.74 1.1K
12:09 85.74 85.74 85.70 85.70 1.9K
12:10 85.70 85.70 85.63 85.63 0.6K
12:11 85.63 85.72 85.63 85.72 2.3K
12:12 85.72 85.72 85.67 85.67 3.7K
12:13 85.67 85.71 85.67 85.71 0.9K
12:14 85.71 85.71 85.62 85.62 1.6K
12:15 85.68 85.68 85.58 85.58 3.1K
12:16 85.58 85.66 85.58 85.66 1.4K
12:17 85.66 85.71 85.66 85.70 0.7K
12:18 85.70 85.70 85.51 85.51 4.2K
12:19 85.53 85.53 85.53 85.53 1.9K
12:20 85.54 85.55 85.54 85.54 0.4K
12:21 85.60 85.60 85.50 85.50 3.6K
12:22 85.56 85.56 85.46 85.46 1.9K
12:23 85.46 85.51 85.46 85.50 3.9K
12:24 85.45 85.47 85.45 85.47 9.2K
12:25 85.53 85.69 85.53 85.69 11.7K
12:26 85.69 85.69 85.69 85.69 1.4K
12:27 85.69 85.70 85.68 85.68 1.3K
12:28 85.65 85.73 85.65 85.73 1.9K
12:29 85.73 85.82 85.73 85.82 2.2K
12:30 85.82 85.82 85.80 85.80 1.4K
12:31 85.85 85.85 85.79 85.79 4.8K
12:32 85.80 85.83 85.80 85.83 0.9K
12:33 85.83 85.84 85.78 85.84 1.9K
12:34 85.84 85.85 85.82 85.82 1.3K
12:35 85.82 85.82 85.82 85.82 0.8K
12:36 85.91 85.91 85.86 85.86 5.4K
12:37 85.86 85.86 85.86 85.86 1.6K
12:38 85.86 85.94 85.86 85.94 1.6K
12:39 85.94 85.94 85.94 85.94 0.5K
12:40 85.98 85.98 85.94 85.97 1.3K
12:41 85.97 86.06 85.97 86.06 2.7K
12:42 86.06 86.06 86.01 86.01 1.6K
12:43 86.01 86.01 86.01 86.01 0.9K
12:44 86.01 86.02 86.01 86.02 1.5K
12:45 86.02 86.02 86.02 86.02 0.9K
12:46 86.02 86.07 86.02 86.07 1.1K
12:47 86.11 86.11 86.02 86.02 0.4K
12:48 86.02 86.19 86.02 86.19 2.7K
12:49 86.19 86.21 86.11 86.11 3.3K
12:50 86.11 86.11 86.07 86.11 2.4K
12:51 86.11 86.18 86.11 86.16 1.1K
12:52 86.16 86.16 86.12 86.12 4.8K
12:53 86.12 86.19 86.08 86.19 1.5K
12:54 86.19 86.24 86.14 86.14 21.8K
12:55 86.14 86.20 86.12 86.20 4.0K
12:56 86.20 86.20 86.05 86.05 2.7K
12:57 86.03 86.03 85.95 85.95 2.2K
12:58 85.98 86.00 85.89 86.00 1.1K
12:59 86.00 86.03 86.00 86.02 1.9K
13:00 86.17 86.19 86.17 86.19 3.3K
13:01 86.19 86.19 86.07 86.07 2.4K
13:02 86.03 86.06 86.03 86.05 1.3K
13:03 86.05 86.05 86.03 86.03 0.8K
13:04 85.97 85.97 85.97 85.97 0.7K
13:05 85.97 85.97 85.97 85.97 0.4K
13:06 85.97 85.97 85.88 85.90 1.0K
13:07 85.90 85.91 85.90 85.91 1.5K
13:08 85.91 86.00 85.91 86.00 2.4K
13:09 86.00 86.04 85.99 86.04 1.5K
13:10 86.04 86.15 86.04 86.15 1.7K
13:11 86.15 86.15 86.15 86.15 0.4K
13:12 86.15 86.16 86.15 86.16 1.0K
13:13 86.16 86.16 86.13 86.13 1.2K
13:14 86.20 86.22 86.17 86.22 2.5K
13:15 86.22 86.22 86.22 86.22 0.3K
13:16 86.22 86.34 86.22 86.34 1.8K
13:17 86.34 86.34 86.34 86.34 1.0K
13:18 86.34 86.34 86.29 86.32 2.0K
13:19 86.23 86.23 86.23 86.23 7.8K
13:20 86.23 86.23 86.02 86.03 5.7K
13:21 86.03 86.23 86.03 86.23 1.3K
13:22 86.23 86.25 86.23 86.25 1.0K
13:23 86.27 86.27 86.21 86.24 1.0K
13:24 86.24 86.24 86.14 86.17 2.3K
13:25 86.17 86.17 86.08 86.08 1.1K
13:26 86.08 86.15 86.08 86.15 0.9K
13:27 86.15 86.15 86.05 86.10 4.0K
13:28 86.10 86.17 86.10 86.17 1.4K
13:29 86.17 86.22 86.17 86.19 2.5K
13:30 86.19 86.19 86.18 86.18 0.3K
13:31 86.18 86.18 86.14 86.14 1.1K
13:32 86.14 86.14 86.12 86.12 1.8K
13:33 86.12 86.16 86.12 86.16 1.0K
13:34 86.15 86.15 86.05 86.06 3.1K
13:35 86.06 86.16 86.06 86.16 5.8K
13:36 86.16 86.20 86.16 86.19 4.4K
13:37 86.19 86.22 86.17 86.18 3.4K
13:38 86.18 86.31 86.18 86.31 5.5K
13:39 86.31 86.31 86.31 86.31 0.4K
13:40 86.31 86.44 86.31 86.44 3.1K
13:41 86.44 86.52 86.44 86.52 1.5K
13:42 86.52 86.52 86.52 86.52 1.2K
13:43 86.52 86.52 86.50 86.50 1.2K
13:44 86.50 86.50 86.50 86.50 1.3K
13:45 86.53 86.53 86.50 86.50 1.7K
13:46 86.50 86.50 86.46 86.46 1.1K
13:47 86.46 86.50 86.46 86.50 0.8K
13:48 86.50 86.55 86.49 86.55 2.5K
13:49 86.44 86.44 86.36 86.36 9.2K
13:50 86.36 86.40 86.36 86.40 3.0K
13:51 86.40 86.45 86.40 86.45 0.4K
13:52 86.45 86.45 86.42 86.42 0.3K
13:53 86.51 86.56 86.50 86.56 17.6K
13:54 86.58 86.58 86.45 86.45 6.6K
13:55 86.48 86.52 86.48 86.52 1.1K
13:56 86.52 86.58 86.52 86.55 1.3K
13:57 86.55 86.57 86.55 86.57 0.8K
13:58 86.54 86.57 86.54 86.54 3.4K
13:59 86.50 86.51 86.50 86.50 4.4K
14:00 86.50 86.58 86.47 86.58 3.8K
14:01 86.61 86.65 86.61 86.65 1.3K
14:02 86.65 86.65 86.59 86.59 1.1K
14:03 86.58 86.64 86.55 86.55 5.1K
14:04 86.57 86.57 86.57 86.57 1.5K
14:05 86.57 86.57 86.53 86.53 0.9K
14:06 86.53 86.57 86.53 86.57 1.5K
14:07 86.50 86.52 86.50 86.50 4.9K
14:08 86.50 86.50 86.44 86.44 3.6K
14:09 86.43 86.51 86.43 86.51 2.5K
14:10 86.51 86.54 86.51 86.54 2.7K
14:11 86.56 86.56 86.54 86.54 2.1K
14:12 86.54 86.54 86.54 86.54 1.5K
14:13 86.50 86.50 86.44 86.44 2.0K
14:14 86.44 86.44 86.09 86.09 25.2K
14:15 86.10 86.10 86.04 86.10 3.1K
14:16 86.07 86.07 86.02 86.07 1.9K
14:17 86.08 86.08 86.03 86.03 6.9K
14:18 86.03 86.07 86.01 86.01 1.3K
14:19 86.01 86.07 85.99 85.99 1.7K
14:20 85.99 86.02 85.96 86.02 1.5K
14:21 86.02 86.02 85.94 85.99 1.3K
14:22 85.99 86.01 85.98 85.98 1.3K
14:23 85.91 85.92 85.86 85.86 1.0K
14:24 85.93 85.93 85.87 85.87 1.3K
14:25 85.88 85.96 85.88 85.96 24.4K
14:26 85.96 85.96 85.89 85.91 9.7K
14:27 85.92 85.92 85.91 85.92 7.0K
14:28 85.75 85.80 85.75 85.80 9.0K
14:29 85.80 85.85 85.80 85.82 6.6K
14:30 85.82 85.84 85.82 85.83 10.9K
14:31 85.83 85.83 85.81 85.81 1.7K
14:32 85.80 85.85 85.77 85.81 23.2K
14:33 85.81 85.81 85.78 85.79 3.0K
14:34 85.79 85.79 85.75 85.75 3.9K
14:35 85.75 85.75 85.75 85.75 0.4K
14:36 85.75 85.75 85.75 85.75 1.0K
14:37 85.75 85.82 85.74 85.81 18.7K
14:38 85.81 85.81 85.79 85.79 6.0K
14:39 85.81 85.81 85.81 85.81 2.5K
14:40 85.81 85.86 85.81 85.86 7.2K
14:41 85.86 85.89 85.74 85.89 22.1K
14:42 85.89 85.89 85.88 85.88 1.8K
14:43 85.88 85.89 85.88 85.89 2.4K
14:44 85.89 85.90 85.89 85.90 3.2K
14:45 85.90 85.90 85.89 85.89 3.5K
14:46 85.89 85.93 85.89 85.93 4.6K
14:47 85.93 85.94 85.93 85.94 2.1K
14:48 85.90 85.90 85.90 85.90 6.7K
14:49 85.89 85.90 85.89 85.90 3.7K
14:50 85.90 85.91 85.90 85.91 3.9K
14:51 85.91 85.92 85.86 85.87 11.4K
14:52 85.87 85.87 85.85 85.85 6.8K
14:53 85.85 85.91 85.85 85.90 40.9K
14:54 85.90 85.92 85.90 85.90 2.8K
14:55 85.90 85.90 85.89 85.89 6.6K
14:56 85.89 85.89 85.88 85.88 7.1K
14:57 85.90 85.90 85.88 85.89 4.9K
14:58 85.86 85.87 85.86 85.87 12.9K
14:59 85.86 85.86 85.86 85.86 2.5K
15:00 85.86 85.86 85.83 85.83 2.0K
15:01 85.79 85.79 85.79 85.79 5.7K
15:02 85.81 85.81 85.81 85.81 2.4K
15:03 85.87 85.87 85.86 85.86 16.8K
15:04 85.86 85.86 85.86 85.86 3.4K
15:05 85.86 85.90 85.84 85.84 11.5K
15:06 85.84 85.84 85.79 85.83 1.6K
15:07 85.83 85.94 85.80 85.94 10.3K
15:08 85.94 85.94 85.85 85.88 2.3K
15:09 85.88 85.92 85.88 85.91 2.7K
15:10 85.91 86.10 85.91 86.10 4.8K
15:11 86.10 86.13 86.05 86.06 5.0K
15:12 86.06 86.11 85.91 85.91 4.1K
15:13 85.91 85.98 85.91 85.98 0.8K
15:14 86.04 86.04 86.04 86.04 3.8K
15:15 86.04 86.06 86.04 86.06 2.2K
15:16 86.06 86.06 86.06 86.06 1.4K
15:17 86.06 86.06 86.02 86.06 2.2K
15:18 86.07 86.16 86.07 86.15 6.1K
15:19 86.14 86.17 86.12 86.12 4.9K
15:20 86.14 86.15 86.14 86.15 1.3K
15:21 86.13 86.22 86.08 86.09 13.1K
15:22 86.09 86.09 86.04 86.04 1.6K
15:23 86.04 86.06 86.02 86.02 3.7K
15:24 86.06 86.06 86.01 86.05 2.6K
15:25 86.01 86.06 86.01 86.06 3.2K
15:26 86.02 86.07 86.02 86.06 4.2K
15:27 86.06 86.06 85.99 86.00 3.7K
15:28 85.99 85.99 85.96 85.96 4.5K
15:29 85.94 85.95 85.87 85.88 6.0K
15:30 85.88 85.90 85.84 85.90 5.0K
15:31 85.93 85.96 85.93 85.96 5.4K
15:32 85.94 85.94 85.88 85.88 7.1K
15:33 85.86 85.92 85.85 85.92 4.6K
15:34 85.90 85.92 85.87 85.92 3.9K
15:35 85.90 85.92 85.90 85.91 4.6K
15:36 85.90 86.01 85.90 85.92 12.0K
15:37 85.90 85.95 85.90 85.95 5.7K
15:38 85.92 85.94 85.87 85.87 9.2K
15:39 85.83 85.87 85.83 85.84 1.6K
15:40 85.85 85.85 85.83 85.83 4.6K
15:41 85.84 85.90 85.83 85.90 9.7K
15:42 85.91 85.91 85.84 85.84 9.2K
15:43 85.81 85.82 85.80 85.80 8.4K
15:44 85.80 85.80 85.77 85.79 6.8K
15:45 85.79 85.92 85.79 85.90 6.2K
15:46 85.90 85.92 85.89 85.89 4.2K
15:47 85.90 86.01 85.90 85.96 21.0K
15:48 86.01 86.04 86.01 86.03 3.4K
15:49 86.02 86.07 86.02 86.06 36.1K
15:50 86.02 86.02 85.98 85.98 11.4K
15:51 86.00 86.05 85.97 86.04 18.6K
15:52 86.04 86.06 86.01 86.06 11.7K
15:53 86.06 86.19 86.06 86.19 12.5K
15:54 86.20 86.21 86.03 86.03 16.7K
15:55 86.04 86.06 86.02 86.02 9.3K
15:56 85.99 86.03 85.98 86.03 20.0K
15:57 86.02 86.02 85.89 85.89 18.2K
15:58 85.89 85.89 85.85 85.85 15.6K
15:59 85.76 85.76 85.69 85.70 50.1K
16:00 85.69 85.69 85.51 85.51 264.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible