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 86.50 86.72 84.67 86.51 20.6K
09:32 86.51 86.51 86.51 86.51 0.7K
09:33 86.51 86.51 85.90 85.90 2.3K
09:34 85.90 85.92 85.90 85.92 1.2K
09:35 85.92 85.92 85.92 85.92 0.1K
09:36 85.92 85.92 85.92 85.92 0.6K
09:37 85.92 85.92 85.92 85.92 0.2K
09:38 84.80 84.80 84.80 84.80 1.6K
09:39 84.80 84.80 84.80 84.80 55.4K
09:40 84.99 84.99 84.79 84.79 2.2K
09:41 84.79 84.79 84.79 84.79 0.4K
09:42 84.78 84.78 84.65 84.65 0.9K
09:43 84.65 84.94 84.65 84.94 2.5K
09:44 84.84 84.99 84.84 84.99 2.3K
09:45 84.99 84.99 84.99 84.99 0.2K
09:46 84.99 85.25 84.93 85.25 2.7K
09:47 85.34 85.35 85.34 85.35 1.4K
09:48 85.35 85.79 85.35 85.66 60.5K
09:49 85.66 85.66 85.43 85.46 4.7K
09:50 85.45 85.48 85.45 85.48 1.4K
09:51 85.40 85.50 85.37 85.41 5.1K
09:52 85.41 85.48 85.41 85.48 1.8K
09:53 85.48 85.59 85.48 85.59 0.9K
09:54 85.50 85.50 85.50 85.50 1.2K
09:55 85.24 85.37 85.18 85.37 3.2K
09:56 85.37 85.37 85.37 85.37 0.5K
09:57 85.37 85.37 85.22 85.22 0.6K
09:58 85.20 85.20 85.11 85.12 2.7K
09:59 85.12 85.19 85.12 85.19 0.7K
10:00 85.33 85.33 85.33 85.33 1.4K
10:01 85.33 85.33 85.07 85.18 2.1K
10:02 85.18 85.18 85.18 85.18 0.3K
10:03 85.30 85.31 85.30 85.31 1.1K
10:04 85.33 85.44 85.33 85.44 9.4K
10:05 85.44 85.44 85.21 85.21 30.7K
10:06 85.21 85.21 85.21 85.21 0.3K
10:07 85.10 85.10 85.05 85.05 2.4K
10:08 85.03 85.03 85.01 85.01 2.3K
10:09 84.98 84.98 84.86 84.86 4.2K
10:10 84.86 84.86 84.74 84.82 2.8K
10:11 84.71 84.82 84.70 84.70 6.6K
10:12 84.70 84.75 84.66 84.66 2.6K
10:13 84.75 84.75 84.68 84.68 0.9K
10:14 84.68 84.77 84.61 84.61 5.9K
10:15 84.61 84.77 84.61 84.76 4.0K
10:16 84.76 84.76 84.69 84.69 1.1K
10:17 84.74 84.75 84.74 84.75 3.7K
10:18 84.65 84.75 84.65 84.75 0.5K
10:19 84.75 85.00 84.75 85.00 5.9K
10:20 85.06 85.08 85.06 85.08 2.4K
10:21 85.08 85.08 85.08 85.08 0.8K
10:22 85.08 85.15 84.99 85.15 2.0K
10:23 85.15 85.21 85.13 85.21 3.9K
10:24 85.21 85.28 85.18 85.21 1.8K
10:25 85.27 85.28 85.27 85.28 2.0K
10:26 85.15 85.24 85.15 85.24 2.3K
10:27 85.24 85.38 85.23 85.38 5.3K
10:28 85.30 85.30 85.25 85.26 2.2K
10:29 85.26 85.41 85.16 85.41 5.6K
10:30 85.42 85.42 85.29 85.29 1.8K
10:31 85.29 85.29 85.16 85.16 0.5K
10:32 85.15 85.29 85.15 85.29 0.8K
10:33 85.19 85.33 85.18 85.33 6.8K
10:34 85.33 85.33 85.15 85.24 2.8K
10:35 84.98 85.12 84.98 85.12 5.2K
10:36 85.12 85.12 85.11 85.11 1.4K
10:37 85.30 85.32 85.30 85.32 11.1K
10:38 85.32 85.32 85.18 85.18 2.3K
10:39 85.15 85.30 85.15 85.30 6.9K
10:40 85.30 85.51 85.30 85.49 3.4K
10:41 85.49 85.49 85.39 85.44 2.4K
10:42 85.36 85.36 85.29 85.29 2.1K
10:43 85.29 85.29 85.29 85.29 0.0K
10:44 85.29 85.34 85.24 85.24 0.9K
10:45 85.24 85.24 85.13 85.13 3.8K
10:46 85.07 85.07 84.99 84.99 0.8K
10:47 84.99 84.99 84.98 84.98 0.4K
10:48 84.98 85.16 84.98 85.11 7.8K
10:49 85.11 85.24 85.10 85.24 4.4K
10:50 85.26 85.31 85.26 85.31 2.9K
10:51 85.37 85.37 85.31 85.31 39.2K
10:52 85.33 85.35 85.27 85.35 2.6K
10:53 85.27 85.27 85.27 85.27 0.7K
10:54 85.27 85.27 85.13 85.13 0.9K
10:55 85.13 85.13 85.12 85.12 0.7K
10:56 85.12 85.19 85.03 85.03 3.8K
10:57 85.03 85.03 85.03 85.03 0.2K
10:58 85.03 85.03 85.03 85.03 0.8K
10:59 85.03 85.03 85.03 85.03 0.8K
11:00 84.95 84.95 84.95 84.95 1.2K
11:01 84.94 84.94 84.94 84.94 1.0K
11:02 84.94 84.94 84.67 84.67 0.6K
11:03 84.67 84.79 84.67 84.79 2.4K
11:04 84.79 84.79 84.79 84.79 1.2K
11:05 84.79 84.79 84.60 84.61 1.4K
11:06 84.61 84.70 84.61 84.70 0.6K
11:07 84.79 84.79 84.79 84.79 4.0K
11:08 84.79 84.79 84.74 84.74 0.9K
11:09 84.62 84.74 84.62 84.74 2.5K
11:10 84.72 84.87 84.71 84.87 3.3K
11:11 84.87 84.87 84.87 84.87 0.3K
11:12 84.87 84.87 84.87 84.87 0.5K
11:13 84.87 84.87 84.84 84.84 0.9K
11:14 84.88 85.00 84.88 85.00 2.3K
11:15 84.92 85.10 84.92 85.10 2.0K
11:16 84.93 84.93 84.93 84.93 1.7K
11:17 84.93 84.93 84.93 84.93 0.1K
11:18 84.93 84.93 84.93 84.93 0.0K
11:19 85.02 85.02 84.89 84.94 4.2K
11:20 84.94 85.08 84.94 85.08 1.3K
11:21 85.08 85.08 84.98 84.98 1.2K
11:22 85.01 85.06 85.01 85.06 1.4K
11:23 85.06 85.06 85.06 85.06 41.2K
11:24 85.06 85.06 84.92 84.98 1.2K
11:25 84.98 85.05 84.95 84.95 1.0K
11:26 84.95 84.95 84.95 84.95 0.6K
11:27 84.95 84.95 84.90 84.90 1.0K
11:28 84.90 84.91 84.83 84.91 1.5K
11:29 84.91 84.98 84.91 84.98 0.9K
11:30 84.98 84.98 84.77 84.77 1.6K
11:31 84.77 84.77 84.77 84.77 0.5K
11:32 84.77 84.77 84.77 84.77 0.2K
11:33 84.74 84.74 84.74 84.74 1.2K
11:34 84.74 84.77 84.67 84.77 0.6K
11:35 84.73 84.73 84.73 84.73 0.7K
11:36 84.73 84.74 84.73 84.74 1.0K
11:37 84.74 84.77 84.73 84.73 1.7K
11:38 84.73 84.80 84.73 84.80 0.5K
11:39 84.80 84.80 84.80 84.80 2.2K
11:40 84.80 84.80 84.72 84.72 0.3K
11:41 84.72 84.72 84.70 84.70 0.8K
11:42 84.76 84.76 84.70 84.74 2.8K
11:43 84.81 84.81 84.74 84.80 8.5K
11:44 84.84 84.94 84.84 84.94 3.8K
11:45 85.06 85.06 84.91 85.01 1.3K
11:46 85.01 85.01 85.01 85.01 0.1K
11:47 85.01 85.11 84.99 85.02 0.9K
11:48 85.02 85.02 85.02 85.02 0.8K
11:49 85.02 85.06 85.02 85.06 1.6K
11:50 85.06 85.08 85.06 85.08 1.6K
11:51 85.17 85.17 85.14 85.14 2.7K
11:52 85.15 85.19 85.13 85.13 1.0K
11:53 85.14 85.19 85.04 85.04 3.3K
11:54 85.04 85.05 85.04 85.05 2.8K
11:55 85.05 85.12 85.05 85.08 3.0K
11:56 85.08 85.08 85.01 85.01 0.4K
11:57 84.94 85.01 84.94 85.01 0.3K
11:58 85.01 85.01 85.01 85.01 0.6K
11:59 85.01 85.01 85.01 85.01 0.1K
12:00 84.97 84.99 84.97 84.99 1.6K
12:01 84.99 84.99 84.94 84.94 0.9K
12:02 84.96 84.97 84.95 84.96 3.5K
12:03 85.04 85.04 85.04 85.04 5.5K
12:04 85.04 85.16 85.04 85.16 3.5K
12:05 85.21 85.21 85.18 85.18 3.9K
12:06 85.18 85.18 85.18 85.18 2.1K
12:07 85.09 85.09 85.03 85.03 1.1K
12:08 85.03 85.03 85.01 85.01 0.5K
12:09 85.01 85.11 85.01 85.11 3.1K
12:10 85.11 85.11 85.11 85.11 0.2K
12:11 85.08 85.08 85.08 85.08 0.9K
12:12 85.08 85.08 84.99 85.00 0.7K
12:13 85.00 85.00 84.91 84.91 0.9K
12:14 84.91 84.92 84.91 84.92 0.4K
12:15 84.92 84.92 84.87 84.92 1.0K
12:16 84.92 84.92 84.79 84.79 1.2K
12:17 84.79 84.79 84.79 84.79 0.7K
12:18 84.79 84.79 84.79 84.79 0.3K
12:19 84.79 84.79 84.69 84.69 0.5K
12:20 84.69 84.87 84.69 84.87 8.0K
12:21 84.87 84.87 84.87 84.87 0.2K
12:22 84.83 84.83 84.75 84.75 78.4K
12:23 84.75 84.75 84.75 84.75 0.4K
12:24 84.75 84.75 84.70 84.70 1.6K
12:25 84.70 84.74 84.70 84.74 0.8K
12:26 84.74 84.74 84.69 84.71 3.7K
12:27 84.71 84.73 84.71 84.73 1.6K
12:28 84.73 84.73 84.64 84.67 3.4K
12:29 84.67 84.67 84.54 84.54 2.4K
12:30 84.54 84.54 84.54 84.54 0.3K
12:31 84.54 84.54 84.54 84.54 0.7K
12:32 84.54 84.54 84.51 84.51 0.9K
12:33 84.51 84.51 84.43 84.47 2.4K
12:34 84.48 84.48 84.41 84.43 2.7K
12:35 84.45 84.56 84.45 84.56 5.8K
12:36 84.56 84.56 84.56 84.56 0.4K
12:37 84.47 84.49 84.47 84.49 0.9K
12:38 84.49 84.49 84.41 84.44 2.0K
12:39 84.41 84.41 84.41 84.41 0.8K
12:40 84.33 84.35 84.29 84.35 3.8K
12:41 84.35 84.42 84.35 84.42 2.0K
12:42 84.43 84.47 84.43 84.47 3.1K
12:43 84.47 84.47 84.47 84.47 0.0K
12:44 84.53 84.61 84.53 84.61 2.5K
12:45 84.61 84.68 84.61 84.61 2.2K
12:46 84.61 84.61 84.61 84.61 0.2K
12:47 84.61 84.61 84.61 84.61 0.2K
12:48 84.65 84.65 84.53 84.65 0.7K
12:49 84.65 84.65 84.60 84.60 3.3K
12:50 84.60 84.60 84.51 84.51 1.9K
12:51 84.51 84.51 84.42 84.42 2.6K
12:52 84.42 84.50 84.42 84.44 2.6K
12:53 84.44 84.44 84.44 84.44 0.0K
12:54 84.43 84.54 84.43 84.54 2.6K
12:55 84.45 84.61 84.45 84.61 2.4K
12:56 84.61 84.65 84.61 84.65 1.1K
12:57 84.65 84.71 84.65 84.66 1.5K
12:58 84.66 84.75 84.66 84.75 0.6K
12:59 84.65 84.79 84.65 84.79 1.5K
13:00 84.89 84.97 84.89 84.97 2.2K
13:01 84.97 84.97 84.87 84.87 1.8K
13:02 84.87 84.95 84.87 84.90 0.5K
13:03 84.95 85.03 84.95 85.03 3.1K
13:04 85.03 85.03 84.95 85.02 0.9K
13:05 85.02 85.03 85.01 85.01 5.4K
13:06 85.05 85.05 85.05 85.05 0.5K
13:07 85.02 85.02 84.93 84.93 1.8K
13:08 84.93 84.96 84.93 84.96 1.7K
13:09 84.96 84.97 84.90 84.90 0.5K
13:10 84.90 84.90 84.90 84.90 0.7K
13:11 84.90 84.90 84.87 84.87 0.3K
13:12 84.87 84.87 84.85 84.85 0.5K
13:13 84.85 84.85 84.78 84.78 1.3K
13:14 84.78 84.78 84.76 84.76 0.8K
13:15 84.76 84.80 84.76 84.80 0.6K
13:16 84.80 84.80 84.80 84.80 0.8K
13:17 84.80 84.97 84.80 84.97 3.9K
13:18 84.97 84.97 84.87 84.87 1.1K
13:19 84.87 84.93 84.86 84.93 3.7K
13:20 84.87 84.87 84.85 84.85 1.3K
13:21 84.85 84.85 84.85 84.85 0.4K
13:22 84.74 84.74 84.66 84.66 6.1K
13:23 84.66 84.66 84.61 84.61 0.3K
13:24 84.61 84.61 84.58 84.58 0.5K
13:25 84.59 84.61 84.56 84.56 2.2K
13:26 84.56 84.61 84.55 84.61 1.6K
13:27 84.61 84.61 84.52 84.52 1.0K
13:28 84.52 84.52 84.37 84.37 0.5K
13:29 84.54 84.54 84.51 84.51 9.2K
13:30 84.53 84.53 84.46 84.46 1.9K
13:31 84.42 84.48 84.42 84.46 1.3K
13:32 84.45 84.45 84.45 84.45 0.2K
13:33 84.42 84.42 84.41 84.41 0.7K
13:34 84.41 84.50 84.41 84.50 1.6K
13:35 84.50 84.63 84.50 84.63 1.5K
13:36 84.60 84.60 84.57 84.57 1.6K
13:37 84.57 84.57 84.57 84.57 0.5K
13:38 84.57 84.57 84.43 84.43 1.3K
13:39 84.39 84.45 84.39 84.41 2.4K
13:40 84.41 84.41 84.41 84.41 2.1K
13:41 84.43 84.47 84.43 84.47 3.0K
13:42 84.47 84.47 84.47 84.47 0.3K
13:43 84.47 84.49 84.45 84.49 0.6K
13:44 84.49 84.49 84.46 84.46 3.9K
13:45 84.52 84.52 84.43 84.43 0.6K
13:46 84.41 84.41 84.41 84.41 0.5K
13:47 84.41 84.45 84.41 84.45 38.0K
13:48 84.47 84.49 84.44 84.49 2.6K
13:49 84.49 84.55 84.49 84.55 0.8K
13:50 84.55 84.55 84.53 84.53 2.1K
13:51 84.56 84.61 84.56 84.61 2.9K
13:52 84.57 84.57 84.57 84.57 1.6K
13:53 84.57 84.57 84.43 84.43 7.8K
13:54 84.43 84.43 84.43 84.43 0.2K
13:55 84.44 84.44 84.44 84.44 0.2K
13:56 84.44 84.50 84.44 84.50 0.8K
13:57 84.44 84.44 84.44 84.44 0.4K
13:58 84.44 84.44 84.37 84.44 2.5K
13:59 84.32 84.37 84.30 84.37 8.2K
14:00 84.37 84.45 84.37 84.45 0.4K
14:01 84.32 84.37 84.32 84.37 1.7K
14:02 84.37 84.37 84.31 84.31 0.5K
14:03 84.31 84.32 84.30 84.32 1.8K
14:04 84.38 84.44 84.38 84.44 11.4K
14:05 84.44 84.47 84.44 84.47 0.5K
14:06 84.47 84.56 84.47 84.52 1.1K
14:07 84.60 84.61 84.60 84.61 2.4K
14:08 84.74 84.83 84.74 84.83 2.3K
14:09 84.83 84.90 84.81 84.81 4.8K
14:10 84.81 84.81 84.81 84.81 0.1K
14:11 84.82 84.89 84.82 84.89 2.1K
14:12 84.89 84.89 84.89 84.89 0.7K
14:13 84.89 84.93 84.89 84.89 1.1K
14:14 84.89 84.89 84.89 84.89 0.7K
14:15 84.90 84.90 84.90 84.90 4.5K
14:16 84.90 84.94 84.86 84.89 5.3K
14:17 84.89 84.89 84.88 84.89 1.3K
14:18 84.89 84.89 84.80 84.80 4.0K
14:19 84.80 84.80 84.67 84.67 1.2K
14:20 84.70 84.71 84.70 84.71 0.9K
14:21 84.71 84.71 84.61 84.61 3.0K
14:22 84.61 84.61 84.55 84.55 1.2K
14:23 84.56 84.57 84.52 84.52 0.6K
14:24 84.52 84.67 84.52 84.67 4.2K
14:25 84.67 84.68 84.56 84.56 4.3K
14:26 84.56 84.61 84.56 84.56 3.0K
14:27 84.63 84.65 84.63 84.65 3.3K
14:28 84.65 84.65 84.63 84.63 1.8K
14:29 84.63 84.63 84.63 84.63 1.0K
14:30 84.54 84.59 84.54 84.59 0.7K
14:31 84.59 84.59 84.59 84.59 1.8K
14:32 84.59 84.59 84.36 84.36 4.7K
14:33 84.41 84.41 84.41 84.41 0.4K
14:34 84.41 84.45 84.34 84.34 3.7K
14:35 84.34 84.34 84.23 84.23 4.2K
14:36 84.21 84.30 84.21 84.30 6.1K
14:37 84.30 84.30 84.30 84.30 0.3K
14:38 84.30 84.32 84.30 84.32 1.7K
14:39 84.32 84.32 84.25 84.31 1.5K
14:40 84.31 84.31 84.31 84.31 0.5K
14:41 84.31 84.31 84.31 84.31 1.1K
14:42 84.31 84.31 84.21 84.21 2.6K
14:43 84.21 84.22 84.21 84.21 2.2K
14:44 84.20 84.20 84.13 84.13 1.1K
14:45 84.13 84.17 84.13 84.16 4.5K
14:46 84.14 84.17 84.13 84.17 2.9K
14:47 84.17 84.17 84.15 84.15 1.5K
14:48 84.19 84.19 84.10 84.10 2.2K
14:49 84.03 84.20 84.03 84.20 6.8K
14:50 84.20 84.20 84.20 84.20 5.3K
14:51 84.20 84.20 84.04 84.04 2.5K
14:52 84.04 84.10 84.04 84.10 1.1K
14:53 84.09 84.19 84.09 84.19 19.9K
14:54 84.24 84.24 84.24 84.24 1.1K
14:55 84.13 84.18 84.13 84.18 1.3K
14:56 84.11 84.12 84.11 84.12 1.1K
14:57 84.12 84.15 84.12 84.15 4.1K
14:58 84.15 84.26 84.15 84.25 3.8K
14:59 84.27 84.27 84.27 84.27 2.1K
15:00 84.31 84.31 84.30 84.30 45.2K
15:01 84.27 84.38 84.27 84.38 9.3K
15:02 84.50 84.50 84.46 84.46 2.1K
15:03 84.46 84.47 84.46 84.47 1.1K
15:04 84.37 84.41 84.36 84.41 3.5K
15:05 84.41 84.47 84.41 84.42 25.9K
15:06 84.42 84.49 84.42 84.49 32.5K
15:07 84.49 84.54 84.49 84.54 3.5K
15:08 84.54 84.55 84.49 84.49 1.1K
15:09 84.49 84.52 84.46 84.46 1.1K
15:10 84.47 84.47 84.46 84.46 1.6K
15:11 84.46 84.47 84.42 84.42 0.7K
15:12 84.35 84.39 84.31 84.31 11.4K
15:13 84.31 84.31 84.29 84.29 1.2K
15:14 84.23 84.23 84.18 84.18 1.5K
15:15 84.18 84.20 84.18 84.20 1.1K
15:16 84.21 84.31 84.20 84.23 6.9K
15:17 84.23 84.28 84.16 84.22 1.8K
15:18 84.22 84.25 84.19 84.19 3.3K
15:19 84.19 84.28 84.19 84.25 4.4K
15:20 84.23 84.27 84.23 84.27 3.2K
15:21 84.32 84.34 84.23 84.34 4.3K
15:22 84.34 84.37 84.33 84.37 2.3K
15:23 84.40 84.48 84.40 84.46 3.8K
15:24 84.46 84.56 84.46 84.51 3.4K
15:25 84.51 84.51 84.48 84.49 2.3K
15:26 84.49 84.55 84.49 84.55 3.4K
15:27 84.63 84.67 84.63 84.67 3.9K
15:28 84.62 84.63 84.60 84.63 3.5K
15:29 84.63 84.68 84.61 84.61 1.8K
15:30 84.66 84.79 84.65 84.79 2.7K
15:31 84.79 84.79 84.64 84.64 4.3K
15:32 84.64 84.64 84.53 84.59 6.3K
15:33 84.62 84.63 84.62 84.63 2.6K
15:34 84.61 84.61 84.54 84.54 2.3K
15:35 84.55 84.57 84.53 84.57 2.0K
15:36 84.62 84.73 84.62 84.73 4.9K
15:37 84.77 84.77 84.71 84.72 4.0K
15:38 84.69 84.70 84.57 84.57 6.6K
15:39 84.54 84.56 84.54 84.55 2.1K
15:40 84.55 84.55 84.55 84.55 1.4K
15:41 84.46 84.50 84.45 84.50 5.8K
15:42 84.50 84.56 84.49 84.49 5.0K
15:43 84.49 84.49 84.39 84.47 5.4K
15:44 84.49 84.60 84.49 84.60 3.7K
15:45 84.57 84.57 84.54 84.54 4.4K
15:46 84.49 84.50 84.42 84.44 4.1K
15:47 84.44 84.49 84.44 84.47 6.8K
15:48 84.54 84.64 84.54 84.62 5.2K
15:49 84.61 84.65 84.55 84.65 7.8K
15:50 84.65 84.67 84.65 84.67 2.4K
15:51 84.58 84.58 84.50 84.55 7.0K
15:52 84.56 84.59 84.56 84.58 6.5K
15:53 84.60 84.64 84.51 84.51 10.1K
15:54 84.51 84.52 84.47 84.47 8.0K
15:55 84.42 84.45 84.30 84.30 8.4K
15:56 84.35 84.42 84.30 84.30 25.2K
15:57 84.36 84.45 84.36 84.42 20.0K
15:58 84.43 84.50 84.40 84.50 19.9K
15:59 84.48 84.59 84.48 84.53 49.1K
16:00 84.59 84.73 84.59 84.71 322.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible