Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
53.35
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 85.91 85.99 85.54 85.64 5.9K
09:32 85.64 85.64 85.33 85.33 1.7K
09:33 85.33 85.52 85.33 85.52 1.6K
09:34 85.46 85.46 85.12 85.12 1.2K
09:35 84.94 84.94 84.82 84.82 2.3K
09:36 84.82 84.82 84.82 84.82 0.3K
09:37 84.82 84.82 84.30 84.30 1.6K
09:38 84.19 84.30 84.19 84.30 0.5K
09:39 84.31 84.58 84.31 84.58 2.8K
09:40 84.58 84.85 84.58 84.85 0.2K
09:41 84.85 84.85 84.85 84.85 0.2K
09:42 84.85 84.85 84.85 84.85 0.1K
09:43 84.50 84.50 84.49 84.49 1.8K
09:44 84.49 84.49 84.49 84.49 0.5K
09:45 84.48 84.48 84.41 84.42 4.2K
09:46 84.42 84.73 84.42 84.61 3.7K
09:47 84.81 84.81 84.81 84.81 1.6K
09:48 84.81 84.81 84.81 84.81 0.6K
09:49 84.87 84.97 84.86 84.96 28.9K
09:50 84.96 84.96 84.67 84.73 5.4K
09:51 84.87 84.87 84.87 84.87 0.9K
09:52 84.87 85.06 84.86 84.86 1.4K
09:53 84.86 85.23 84.86 85.23 6.1K
09:54 85.22 85.22 85.17 85.18 1.0K
09:55 85.17 85.17 85.17 85.17 1.2K
09:56 85.17 85.68 85.17 85.68 1.8K
09:57 85.68 85.68 85.68 85.68 0.2K
09:58 85.50 85.50 85.42 85.45 0.6K
09:59 85.45 85.45 85.30 85.30 2.4K
10:00 85.28 85.29 85.28 85.29 0.5K
10:01 85.44 85.44 85.32 85.44 3.5K
10:02 85.44 85.44 85.43 85.43 0.8K
10:03 85.43 85.43 85.20 85.20 1.8K
10:04 85.20 85.20 85.07 85.07 1.9K
10:05 85.17 85.34 85.06 85.34 3.9K
10:06 85.34 85.34 85.30 85.30 1.6K
10:07 85.36 85.53 85.36 85.38 3.9K
10:08 85.28 85.28 85.28 85.28 2.1K
10:09 85.28 85.38 85.28 85.38 0.7K
10:10 85.39 85.39 85.39 85.39 2.4K
10:11 85.44 85.44 85.41 85.41 11.1K
10:12 85.41 85.41 85.40 85.40 0.7K
10:13 85.40 85.40 85.38 85.38 0.9K
10:14 85.38 85.48 85.38 85.48 2.4K
10:15 85.40 85.40 85.39 85.39 1.1K
10:16 85.39 85.39 85.38 85.38 0.5K
10:17 85.38 85.39 85.38 85.39 4.3K
10:18 85.41 85.47 85.40 85.41 10.7K
10:19 85.49 85.49 85.46 85.46 4.5K
10:20 85.46 85.46 85.39 85.40 9.5K
10:21 85.37 85.37 85.13 85.13 3.3K
10:22 84.99 85.00 84.99 85.00 3.4K
10:23 84.71 84.92 84.71 84.92 3.2K
10:24 84.69 84.78 84.69 84.77 1.5K
10:25 84.77 84.97 84.77 84.97 1.6K
10:26 84.78 84.81 84.78 84.81 1.0K
10:27 84.98 84.98 84.98 84.98 2.9K
10:28 85.07 85.07 84.93 84.96 3.1K
10:29 85.20 85.20 85.00 85.00 8.9K
10:30 85.12 85.30 85.12 85.30 2.1K
10:31 85.30 85.30 85.17 85.17 2.1K
10:32 85.17 85.17 84.80 84.89 1.8K
10:33 84.89 84.97 84.83 84.97 1.9K
10:34 84.97 85.01 84.77 84.95 6.8K
10:35 84.95 85.10 84.88 85.10 10.3K
10:36 85.10 85.10 84.97 85.00 3.2K
10:37 85.00 85.10 85.00 85.10 1.2K
10:38 85.22 85.22 85.00 85.00 1.8K
10:39 85.00 85.00 85.00 85.00 0.7K
10:40 85.00 85.00 84.85 84.85 1.4K
10:41 84.80 84.88 84.80 84.88 1.7K
10:42 84.71 84.71 84.59 84.59 2.7K
10:43 84.59 84.59 84.59 84.59 0.8K
10:44 84.59 84.59 84.48 84.48 1.4K
10:45 84.48 84.49 84.45 84.49 1.4K
10:46 84.44 84.44 84.34 84.35 2.5K
10:47 84.35 84.35 84.26 84.26 0.6K
10:48 84.26 84.26 84.26 84.26 0.1K
10:49 84.26 84.29 84.10 84.29 2.5K
10:50 84.29 84.72 84.29 84.72 3.8K
10:51 84.71 84.71 84.49 84.52 3.5K
10:52 84.62 84.70 84.54 84.67 3.3K
10:53 84.67 84.83 84.67 84.73 1.1K
10:54 84.65 84.65 84.40 84.49 3.5K
10:55 84.49 84.60 84.49 84.60 0.5K
10:56 84.60 84.60 84.60 84.60 0.4K
10:57 84.60 84.60 84.45 84.45 1.2K
10:58 84.41 84.41 84.41 84.41 0.1K
10:59 84.28 84.54 84.28 84.49 5.7K
11:00 84.51 84.55 84.43 84.43 5.4K
11:01 84.43 84.45 84.36 84.36 4.5K
11:02 84.35 84.35 84.25 84.35 2.5K
11:03 84.38 84.38 84.12 84.12 5.0K
11:04 83.90 83.90 83.86 83.86 1.1K
11:05 83.83 83.83 83.69 83.76 2.1K
11:06 83.85 83.85 83.71 83.71 6.6K
11:07 83.71 83.85 83.71 83.85 4.6K
11:08 83.89 83.98 83.89 83.98 7.6K
11:09 83.98 84.04 83.89 83.89 1.7K
11:10 83.94 84.02 83.94 84.02 2.5K
11:11 84.02 84.02 83.91 83.91 2.1K
11:12 83.91 84.06 83.91 84.06 2.4K
11:13 84.02 84.02 84.02 84.02 2.0K
11:14 84.02 84.02 83.85 83.92 0.7K
11:15 83.92 84.01 83.92 84.01 2.1K
11:16 83.96 83.96 83.93 83.93 0.9K
11:17 83.93 84.00 83.93 83.93 2.9K
11:18 83.88 83.88 83.88 83.88 2.1K
11:19 83.82 83.82 83.82 83.82 1.4K
11:20 83.85 84.11 83.85 84.11 6.3K
11:21 84.11 84.11 84.01 84.01 1.2K
11:22 84.01 84.01 84.01 84.01 0.6K
11:23 84.01 84.01 83.94 83.94 1.4K
11:24 83.94 84.15 83.94 84.15 10.6K
11:25 84.15 84.29 84.15 84.29 3.6K
11:26 84.29 84.29 84.15 84.18 5.4K
11:27 84.11 84.12 84.11 84.12 3.4K
11:28 84.15 84.15 84.11 84.12 1.0K
11:29 84.12 84.12 84.09 84.09 3.4K
11:30 84.09 84.10 84.09 84.09 0.7K
11:31 84.09 84.19 84.09 84.10 3.0K
11:32 84.10 84.10 84.06 84.06 1.3K
11:33 84.06 84.08 84.06 84.08 0.3K
11:34 84.08 84.08 84.06 84.06 1.8K
11:35 84.06 84.22 83.98 84.22 4.3K
11:36 84.22 84.34 84.22 84.22 1.4K
11:37 84.22 84.45 84.22 84.41 2.7K
11:38 84.41 84.50 84.40 84.40 16.5K
11:39 84.40 84.40 84.31 84.31 1.5K
11:40 84.31 84.44 84.31 84.41 3.9K
11:41 84.41 84.50 84.41 84.43 3.9K
11:42 84.43 84.43 84.43 84.43 0.3K
11:43 84.43 84.43 84.43 84.43 0.1K
11:44 84.43 84.44 84.28 84.28 3.9K
11:45 84.26 84.26 84.16 84.16 1.1K
11:46 84.16 84.16 84.07 84.07 1.2K
11:47 84.07 84.07 84.05 84.05 1.1K
11:48 84.05 84.18 84.05 84.18 2.8K
11:49 84.08 84.25 84.08 84.18 5.5K
11:50 84.18 84.23 84.18 84.23 2.5K
11:51 84.23 84.23 84.19 84.19 0.5K
11:52 84.19 84.27 84.19 84.27 5.0K
11:53 84.33 84.37 84.23 84.23 5.5K
11:54 84.23 84.26 84.19 84.26 6.2K
11:55 84.30 84.30 84.10 84.10 5.4K
11:56 84.10 84.14 84.10 84.14 0.5K
11:57 84.14 84.14 84.05 84.05 1.0K
11:58 84.05 84.05 83.96 84.03 11.3K
11:59 83.96 84.17 83.96 84.17 5.5K
12:00 84.17 84.21 84.17 84.21 1.2K
12:01 84.21 84.23 84.17 84.17 0.7K
12:02 84.17 84.17 84.13 84.14 1.3K
12:03 84.14 84.14 83.98 83.98 1.7K
12:04 83.91 83.98 83.91 83.96 2.1K
12:05 83.96 84.08 83.91 84.08 2.6K
12:06 84.08 84.09 84.08 84.09 1.2K
12:07 84.09 84.09 83.99 83.99 1.5K
12:08 83.91 83.91 83.87 83.87 1.5K
12:09 83.87 83.89 83.83 83.89 1.7K
12:10 83.89 83.94 83.86 83.86 4.2K
12:11 83.92 84.03 83.92 83.96 5.7K
12:12 84.03 84.03 83.96 83.96 3.1K
12:13 83.96 84.08 83.96 84.08 3.7K
12:14 84.13 84.15 84.07 84.15 2.2K
12:15 84.15 84.23 84.15 84.23 2.5K
12:16 84.25 84.37 84.25 84.36 6.5K
12:17 84.36 84.52 84.36 84.49 1.9K
12:18 84.49 84.49 84.49 84.49 1.0K
12:19 84.49 84.57 84.49 84.57 0.6K
12:20 84.57 84.57 84.42 84.42 1.8K
12:21 84.42 84.42 84.25 84.25 6.1K
12:22 84.20 84.34 84.16 84.34 5.0K
12:23 84.34 84.34 84.34 84.34 0.2K
12:24 84.40 84.40 84.32 84.33 3.0K
12:25 84.25 84.25 84.21 84.21 0.9K
12:26 84.21 84.25 84.20 84.25 1.5K
12:27 84.20 84.20 84.20 84.20 2.7K
12:28 84.06 84.06 83.89 83.89 6.3K
12:29 83.93 83.93 83.93 83.93 3.1K
12:30 83.93 83.93 83.93 83.93 1.6K
12:31 83.67 83.67 83.67 83.67 1.0K
12:32 83.67 83.67 83.50 83.59 1.6K
12:33 83.59 83.59 83.58 83.58 0.9K
12:34 83.58 83.58 83.50 83.52 2.2K
12:35 83.52 83.52 83.45 83.48 5.2K
12:36 83.58 83.60 83.58 83.60 5.9K
12:37 83.58 83.59 83.58 83.59 0.8K
12:38 83.59 83.59 83.56 83.56 6.2K
12:39 83.56 83.56 83.46 83.46 6.8K
12:40 83.51 83.52 83.38 83.48 2.5K
12:41 83.48 83.48 83.39 83.39 0.8K
12:42 83.44 83.64 83.44 83.61 3.9K
12:43 83.58 83.58 83.50 83.50 1.2K
12:44 83.50 83.51 83.50 83.51 0.4K
12:45 83.51 83.51 83.51 83.51 70.2K
12:46 83.51 83.51 83.51 83.51 1.6K
12:47 83.40 83.57 83.40 83.57 6.0K
12:48 83.53 83.53 83.53 83.53 0.9K
12:49 83.53 83.53 83.49 83.50 1.9K
12:50 83.50 83.52 83.49 83.52 3.3K
12:51 83.49 83.50 83.48 83.50 5.6K
12:52 83.53 83.56 83.47 83.47 2.7K
12:53 83.65 83.69 83.65 83.69 1.6K
12:54 83.65 83.65 83.65 83.65 0.5K
12:55 83.68 83.68 83.65 83.65 3.8K
12:56 83.65 83.67 83.65 83.65 2.2K
12:57 83.65 83.72 83.65 83.72 0.7K
12:58 83.75 83.76 83.75 83.76 1.6K
12:59 83.77 83.77 83.77 83.77 1.1K
13:00 83.77 83.91 83.77 83.89 2.7K
13:01 83.89 83.89 83.76 83.79 2.9K
13:02 83.79 83.79 83.69 83.74 2.2K
13:03 83.74 83.74 83.69 83.69 1.0K
13:04 83.69 83.70 83.69 83.70 0.3K
13:05 83.60 83.61 83.60 83.61 1.4K
13:06 83.61 83.61 83.61 83.61 15.7K
13:07 83.61 83.66 83.55 83.66 4.1K
13:08 83.68 83.78 83.68 83.78 2.2K
13:09 83.78 83.82 83.78 83.82 1.0K
13:10 83.94 84.01 83.94 83.97 2.3K
13:11 83.97 83.97 83.81 83.84 8.0K
13:12 83.84 83.84 83.66 83.66 2.9K
13:13 83.63 83.68 83.63 83.68 2.0K
13:14 83.68 83.68 83.67 83.67 0.9K
13:15 83.67 83.67 83.67 83.67 0.5K
13:16 83.67 83.67 83.43 83.52 6.6K
13:17 83.52 83.62 83.49 83.57 6.0K
13:18 83.66 83.66 83.66 83.66 4.9K
13:19 83.62 83.81 83.62 83.81 1.9K
13:20 83.72 83.72 83.68 83.68 1.2K
13:21 83.72 83.77 83.72 83.77 3.0K
13:22 83.77 83.77 83.71 83.73 1.5K
13:23 83.73 83.74 83.68 83.74 0.9K
13:24 83.74 83.82 83.74 83.82 0.8K
13:25 83.75 83.75 83.75 83.75 0.9K
13:26 83.75 83.75 83.75 83.75 0.9K
13:27 83.75 83.75 83.64 83.64 4.7K
13:28 83.67 83.68 83.67 83.68 2.2K
13:29 83.68 83.68 83.63 83.63 1.4K
13:30 83.63 83.72 83.63 83.72 1.1K
13:31 83.72 83.72 83.55 83.55 2.7K
13:32 83.55 83.55 83.45 83.45 2.8K
13:33 83.45 83.45 83.45 83.45 0.1K
13:34 83.45 83.45 83.37 83.37 0.8K
13:35 83.44 83.44 83.28 83.31 5.3K
13:36 83.31 83.40 83.30 83.40 5.9K
13:37 83.40 83.51 83.40 83.51 2.6K
13:38 83.63 83.63 83.61 83.61 2.4K
13:39 83.61 83.61 83.53 83.53 1.9K
13:40 83.53 83.59 83.53 83.59 0.3K
13:41 83.59 83.59 83.59 83.59 0.1K
13:42 83.59 83.62 83.59 83.62 1.1K
13:43 83.62 83.62 83.53 83.53 0.9K
13:44 83.53 83.65 83.53 83.64 1.9K
13:45 83.63 83.67 83.58 83.60 3.0K
13:46 83.60 83.60 83.59 83.59 3.2K
13:47 83.65 83.65 83.60 83.60 1.0K
13:48 83.60 83.60 83.60 83.60 0.3K
13:49 83.65 83.65 83.50 83.50 2.6K
13:50 83.50 83.50 83.50 83.50 0.4K
13:51 83.50 83.51 83.38 83.38 0.9K
13:52 83.38 83.38 83.35 83.35 0.7K
13:53 83.35 83.35 83.35 83.35 1.2K
13:54 83.35 83.35 83.30 83.30 1.1K
13:55 83.30 83.30 83.18 83.18 0.8K
13:56 83.25 83.29 83.24 83.24 3.3K
13:57 83.24 83.29 83.24 83.27 1.0K
13:58 83.27 83.27 83.26 83.26 1.1K
13:59 83.26 83.28 83.19 83.28 1.1K
14:00 83.42 83.43 83.42 83.42 2.8K
14:01 83.42 83.43 83.40 83.43 1.3K
14:02 83.44 83.51 83.44 83.51 4.7K
14:03 83.51 83.55 83.51 83.55 1.8K
14:04 83.57 83.58 83.57 83.58 2.1K
14:05 83.58 83.63 83.58 83.62 1.6K
14:06 83.62 83.64 83.62 83.64 0.5K
14:07 83.64 83.69 83.64 83.69 1.3K
14:08 83.69 83.70 83.63 83.63 0.9K
14:09 83.63 83.63 83.56 83.56 1.2K
14:10 83.55 83.55 83.48 83.51 2.5K
14:11 83.54 83.54 83.53 83.53 1.5K
14:12 83.53 83.53 83.50 83.52 0.4K
14:13 83.49 83.50 83.49 83.50 0.7K
14:14 83.49 83.50 83.46 83.47 5.4K
14:15 83.47 83.48 83.47 83.47 0.5K
14:16 83.47 83.57 83.47 83.49 2.5K
14:17 83.49 83.49 83.45 83.45 0.6K
14:18 83.39 83.45 83.39 83.45 1.2K
14:19 83.45 83.54 83.45 83.54 2.8K
14:20 83.53 83.53 83.53 83.53 0.3K
14:21 83.53 83.53 83.53 83.53 0.2K
14:22 83.53 83.54 83.47 83.54 1.1K
14:23 83.58 83.72 83.54 83.72 6.1K
14:24 83.72 83.76 83.72 83.76 0.9K
14:25 83.76 83.76 83.76 83.76 0.6K
14:26 83.76 83.79 83.76 83.79 0.4K
14:27 83.79 83.79 83.78 83.78 1.0K
14:28 83.80 83.82 83.80 83.82 0.8K
14:29 83.82 83.82 83.82 83.82 0.2K
14:30 83.82 83.82 83.74 83.79 2.2K
14:31 83.79 83.79 83.71 83.78 2.3K
14:32 83.78 83.78 83.78 83.78 1.4K
14:33 83.77 83.84 83.76 83.81 9.1K
14:34 83.81 83.87 83.81 83.87 0.3K
14:35 83.80 83.80 83.79 83.80 5.9K
14:36 83.80 83.80 83.79 83.79 2.4K
14:37 83.79 83.83 83.75 83.75 8.5K
14:38 83.75 83.91 83.75 83.90 2.4K
14:39 83.90 83.90 83.90 83.90 0.4K
14:40 83.90 83.92 83.90 83.92 0.9K
14:41 83.92 83.95 83.92 83.95 1.3K
14:42 83.95 83.95 83.92 83.92 0.6K
14:43 83.92 83.92 83.92 83.92 0.6K
14:44 83.92 83.99 83.92 83.96 3.4K
14:45 83.96 84.13 83.96 84.13 9.8K
14:46 84.13 84.13 84.06 84.06 1.9K
14:47 84.04 84.04 84.03 84.03 7.2K
14:48 84.04 84.07 84.04 84.07 4.4K
14:49 84.16 84.23 84.16 84.23 3.0K
14:50 84.23 84.23 84.21 84.21 0.6K
14:51 84.20 84.38 84.20 84.38 1.4K
14:52 84.38 84.38 84.22 84.22 1.6K
14:53 84.22 84.52 84.22 84.46 3.4K
14:54 84.46 84.46 84.18 84.18 3.2K
14:55 84.22 84.26 84.22 84.26 1.0K
14:56 84.20 84.20 84.18 84.18 25.5K
14:57 84.20 84.20 84.06 84.06 2.1K
14:58 84.06 84.06 84.05 84.05 1.6K
14:59 84.16 84.16 84.16 84.16 1.1K
15:00 84.16 84.16 84.06 84.06 1.9K
15:01 84.06 84.09 84.06 84.09 2.4K
15:02 84.09 84.13 84.04 84.04 3.5K
15:03 84.04 84.15 84.04 84.15 1.2K
15:04 84.04 84.08 84.04 84.08 2.3K
15:05 84.06 84.18 84.06 84.18 3.1K
15:06 84.18 84.18 84.01 84.01 2.8K
15:07 84.00 84.01 83.93 84.00 13.0K
15:08 84.00 84.00 83.89 83.91 3.6K
15:09 83.91 83.91 83.91 83.91 0.2K
15:10 83.91 83.91 83.91 83.91 0.4K
15:11 83.91 83.94 83.91 83.94 3.2K
15:12 83.94 83.94 83.94 83.94 0.4K
15:13 83.94 83.95 83.94 83.95 8.5K
15:14 84.01 84.11 84.01 84.08 6.5K
15:15 84.08 84.08 84.08 84.08 0.4K
15:16 84.08 84.08 83.96 83.96 5.3K
15:17 83.96 84.02 83.96 84.02 1.2K
15:18 84.00 84.05 83.92 84.05 10.1K
15:19 84.05 84.24 84.05 84.24 6.8K
15:20 84.20 84.33 84.20 84.33 4.2K
15:21 84.27 84.30 84.26 84.26 3.8K
15:22 84.19 84.25 84.15 84.22 8.7K
15:23 84.22 84.27 84.22 84.26 1.9K
15:24 84.32 84.33 84.30 84.30 2.0K
15:25 84.30 84.30 84.25 84.25 25.9K
15:26 84.25 84.25 84.14 84.18 6.6K
15:27 84.18 84.18 84.18 84.18 2.1K
15:28 84.18 84.27 84.18 84.27 4.0K
15:29 84.27 84.33 84.27 84.33 1.5K
15:30 84.33 84.33 84.24 84.25 4.8K
15:31 84.25 84.25 84.12 84.19 7.9K
15:32 84.19 84.38 84.19 84.38 4.4K
15:33 84.38 84.38 84.22 84.29 3.6K
15:34 84.29 84.29 84.20 84.26 2.1K
15:35 84.25 84.25 84.23 84.23 2.2K
15:36 84.23 84.25 84.13 84.13 4.1K
15:37 84.13 84.19 84.13 84.14 1.0K
15:38 84.14 84.20 84.10 84.20 8.7K
15:39 84.20 84.36 84.20 84.30 8.8K
15:40 84.30 84.30 84.23 84.30 13.2K
15:41 84.28 84.28 84.16 84.26 8.6K
15:42 84.25 84.25 84.16 84.16 2.3K
15:43 84.16 84.16 84.09 84.09 6.9K
15:44 84.12 84.12 84.02 84.02 6.2K
15:45 84.00 84.05 84.00 84.05 2.5K
15:46 84.00 84.00 83.94 83.94 4.8K
15:47 83.99 84.08 83.99 84.06 9.1K
15:48 84.06 84.06 84.00 84.05 50.4K
15:49 84.04 84.05 84.02 84.05 31.9K
15:50 84.05 84.09 83.97 83.97 13.1K
15:51 84.00 84.13 84.00 84.04 15.7K
15:52 84.05 84.06 84.03 84.03 13.7K
15:53 84.09 84.31 84.09 84.31 19.9K
15:54 84.24 84.36 84.23 84.28 16.2K
15:55 84.24 84.26 84.17 84.17 15.1K
15:56 84.06 84.19 84.06 84.19 12.0K
15:57 84.22 84.22 84.16 84.16 12.4K
15:58 84.17 84.20 84.14 84.20 14.0K
15:59 84.22 84.23 84.19 84.19 25.5K
16:00 84.16 84.16 84.02 84.05 225.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible