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 88.94 89.19 88.28 88.28 42.2K
09:32 87.89 88.20 87.89 88.20 11.3K
09:33 87.91 88.27 87.91 88.09 14.6K
09:34 88.35 88.35 88.08 88.26 5.8K
09:35 88.69 89.00 88.61 88.78 7.7K
09:36 89.10 89.10 88.67 88.67 6.0K
09:37 89.13 89.13 88.71 88.71 11.9K
09:38 88.60 88.99 88.60 88.82 13.5K
09:39 88.82 88.82 88.73 88.80 3.8K
09:40 88.83 88.92 88.77 88.85 4.0K
09:41 88.85 89.09 88.85 89.06 9.9K
09:42 89.06 89.57 89.06 89.57 7.3K
09:43 89.55 89.55 89.35 89.35 13.6K
09:44 89.34 89.37 89.28 89.28 10.1K
09:45 89.28 89.28 89.16 89.16 3.2K
09:46 89.21 89.37 89.21 89.37 6.2K
09:47 89.39 89.39 89.28 89.32 21.8K
09:48 89.10 89.19 89.09 89.09 33.1K
09:49 89.17 89.25 89.17 89.25 13.9K
09:50 89.38 89.41 89.38 89.39 5.1K
09:51 89.39 89.39 89.19 89.27 16.4K
09:52 89.32 89.44 89.32 89.44 2.1K
09:53 89.32 89.40 89.32 89.40 4.6K
09:54 89.40 89.56 89.40 89.55 5.6K
09:55 89.54 89.69 89.54 89.65 8.4K
09:56 89.63 89.67 89.50 89.60 15.0K
09:57 89.60 89.61 89.53 89.61 1.8K
09:58 89.53 89.62 89.42 89.42 9.2K
09:59 89.46 89.54 89.43 89.50 8.2K
10:00 89.50 89.50 89.31 89.31 3.6K
10:01 89.29 89.29 89.11 89.23 2.1K
10:02 89.23 89.23 88.96 89.00 10.5K
10:03 89.07 89.10 89.07 89.10 7.2K
10:04 89.10 89.29 89.10 89.29 4.5K
10:05 89.20 89.20 89.08 89.18 10.8K
10:06 89.17 89.18 89.13 89.13 4.8K
10:07 89.26 89.34 89.13 89.13 9.2K
10:08 89.07 89.08 88.97 89.01 8.3K
10:09 89.01 89.19 89.01 89.19 6.2K
10:10 89.29 89.29 88.95 88.99 8.3K
10:11 89.14 89.14 88.85 88.85 17.3K
10:12 88.95 88.97 88.80 88.80 5.5K
10:13 88.84 88.90 88.84 88.88 3.7K
10:14 88.88 89.03 88.87 89.03 5.8K
10:15 89.08 89.17 89.07 89.17 2.1K
10:16 89.10 89.16 89.10 89.16 2.2K
10:17 89.17 89.17 88.98 88.98 9.7K
10:18 88.98 88.98 88.70 88.70 6.0K
10:19 88.75 88.75 88.66 88.67 10.5K
10:20 88.67 88.70 88.63 88.66 6.2K
10:21 88.66 88.72 88.54 88.54 5.7K
10:22 88.54 88.59 88.54 88.55 1.5K
10:23 88.55 88.55 88.55 88.55 32.5K
10:24 88.65 88.70 88.65 88.69 8.2K
10:25 88.77 88.83 88.69 88.83 7.7K
10:26 88.83 88.83 88.79 88.79 1.7K
10:27 88.79 88.80 88.79 88.79 2.9K
10:28 88.79 88.84 88.79 88.79 5.1K
10:29 88.79 88.97 88.79 88.97 6.0K
10:30 88.97 89.15 88.72 88.72 17.1K
10:31 88.72 88.72 88.66 88.66 4.8K
10:32 88.66 88.66 88.35 88.46 7.0K
10:33 88.46 88.61 88.46 88.61 6.1K
10:34 88.60 88.60 88.60 88.60 1.2K
10:35 88.83 88.92 88.73 88.73 11.6K
10:36 88.73 88.73 88.64 88.67 3.8K
10:37 88.64 88.64 88.63 88.64 1.6K
10:38 88.65 88.79 88.65 88.79 9.0K
10:39 88.79 88.79 88.61 88.61 6.4K
10:40 88.61 88.61 88.59 88.59 2.6K
10:41 88.60 88.67 88.60 88.67 4.8K
10:42 88.67 88.67 88.62 88.65 2.2K
10:43 88.65 88.77 88.65 88.77 4.6K
10:44 88.88 88.91 88.85 88.90 1.7K
10:45 88.90 89.09 88.90 89.09 7.6K
10:46 89.06 89.09 89.05 89.05 10.8K
10:47 89.06 89.09 89.03 89.04 5.5K
10:48 89.04 89.04 88.94 88.94 4.1K
10:49 88.98 88.98 88.98 88.98 4.6K
10:50 88.98 89.04 88.98 89.04 0.8K
10:51 89.04 89.04 88.98 89.00 4.5K
10:52 89.00 89.05 89.00 89.05 1.1K
10:53 89.07 89.07 89.06 89.06 10.2K
10:54 89.06 89.09 88.96 88.96 11.2K
10:55 88.92 88.92 88.80 88.80 2.7K
10:56 88.71 88.71 88.70 88.70 2.0K
10:57 88.70 88.70 88.61 88.61 4.1K
10:58 88.61 88.61 88.38 88.38 6.5K
10:59 88.39 88.42 88.39 88.42 2.3K
11:00 88.42 88.42 88.32 88.32 3.8K
11:01 88.41 88.45 88.41 88.45 6.3K
11:02 88.45 88.45 88.31 88.37 5.9K
11:03 88.43 88.43 88.33 88.33 3.3K
11:04 88.33 88.44 88.33 88.44 2.8K
11:05 88.48 88.51 88.46 88.46 2.2K
11:06 88.46 88.46 88.46 88.46 1.8K
11:07 88.46 88.46 88.46 88.46 1.8K
11:08 88.45 88.52 88.41 88.44 8.9K
11:09 88.47 88.51 88.47 88.51 5.7K
11:10 88.51 88.57 88.47 88.51 1.8K
11:11 88.57 88.62 88.53 88.62 3.4K
11:12 88.62 88.62 88.57 88.57 1.5K
11:13 88.56 88.56 88.50 88.50 6.5K
11:14 88.50 88.59 88.49 88.58 12.8K
11:15 88.62 88.62 88.51 88.51 6.0K
11:16 88.49 88.49 88.41 88.41 4.4K
11:17 88.41 88.44 88.41 88.44 6.3K
11:18 88.43 88.43 88.36 88.36 2.4K
11:19 88.36 88.43 88.36 88.36 5.0K
11:20 88.36 88.44 88.36 88.44 5.7K
11:21 88.44 88.52 88.44 88.52 2.7K
11:22 88.50 88.61 88.50 88.61 4.9K
11:23 88.62 88.62 88.56 88.56 1.7K
11:24 88.56 88.56 88.56 88.56 0.7K
11:25 88.56 88.61 88.55 88.56 2.2K
11:26 88.56 88.56 88.47 88.50 10.0K
11:27 88.46 88.50 88.46 88.49 4.1K
11:28 88.49 88.52 88.49 88.52 2.0K
11:29 88.57 88.60 88.57 88.60 6.2K
11:30 88.60 88.65 88.60 88.65 1.9K
11:31 88.64 88.70 88.56 88.70 2.4K
11:32 88.65 88.74 88.65 88.74 5.5K
11:33 88.74 88.74 88.71 88.71 1.1K
11:34 88.71 88.77 88.70 88.77 9.7K
11:35 88.81 88.84 88.72 88.84 10.6K
11:36 88.84 88.84 88.79 88.79 3.8K
11:37 88.79 88.79 88.63 88.63 2.3K
11:38 88.63 88.66 88.62 88.62 1.5K
11:39 88.64 88.64 88.59 88.59 3.3K
11:40 88.65 88.65 88.65 88.65 5.4K
11:41 88.68 88.68 88.65 88.65 4.7K
11:42 88.53 88.53 88.53 88.53 3.3K
11:43 88.53 88.53 88.53 88.53 1.8K
11:44 88.52 88.58 88.52 88.52 2.5K
11:45 88.52 88.57 88.52 88.57 4.7K
11:46 88.57 88.61 88.57 88.57 2.6K
11:47 88.59 88.59 88.48 88.51 7.2K
11:48 88.46 88.48 88.41 88.48 3.0K
11:49 88.47 88.47 88.43 88.44 2.3K
11:50 88.44 88.44 88.36 88.43 7.6K
11:51 88.43 88.43 88.40 88.40 1.0K
11:52 88.40 88.54 88.40 88.54 4.6K
11:53 88.54 88.62 88.54 88.62 2.2K
11:54 88.58 88.66 88.58 88.62 6.4K
11:55 88.60 88.71 88.60 88.71 3.7K
11:56 88.71 88.79 88.71 88.79 5.5K
11:57 88.79 88.80 88.79 88.80 2.3K
11:58 88.85 88.97 88.85 88.97 3.0K
11:59 88.97 88.97 88.88 88.96 1.7K
12:00 88.94 88.94 88.94 88.94 4.4K
12:01 88.84 88.86 88.73 88.73 9.0K
12:02 88.63 88.74 88.63 88.73 1.9K
12:03 88.73 88.76 88.73 88.76 3.4K
12:04 88.76 88.79 88.76 88.79 1.9K
12:05 88.84 88.84 88.78 88.83 0.8K
12:06 88.77 88.79 88.74 88.79 5.3K
12:07 88.79 88.79 88.78 88.78 2.5K
12:08 88.78 88.78 88.78 88.78 1.1K
12:09 88.81 88.84 88.81 88.84 4.9K
12:10 88.88 88.88 88.85 88.85 0.7K
12:11 88.90 88.90 88.87 88.87 1.7K
12:12 88.85 88.87 88.84 88.84 6.2K
12:13 88.83 88.83 88.75 88.81 1.3K
12:14 88.81 88.81 88.75 88.77 3.0K
12:15 88.77 88.77 88.61 88.61 5.5K
12:16 88.65 88.65 88.53 88.53 1.9K
12:17 88.48 88.57 88.48 88.57 1.7K
12:18 88.63 88.64 88.54 88.54 1.6K
12:19 88.54 88.54 88.54 88.54 1.7K
12:20 88.54 88.54 88.45 88.45 4.1K
12:21 88.54 88.54 88.43 88.43 8.9K
12:22 88.43 88.47 88.43 88.47 1.2K
12:23 88.47 88.47 88.47 88.47 0.8K
12:24 88.47 88.47 88.42 88.46 1.2K
12:25 88.46 88.46 88.38 88.38 8.5K
12:26 88.38 88.42 88.38 88.42 1.7K
12:27 88.34 88.38 88.34 88.38 1.8K
12:28 88.33 88.38 88.33 88.38 1.1K
12:29 88.38 88.44 88.38 88.44 6.2K
12:30 88.35 88.39 88.35 88.38 1.7K
12:31 88.24 88.27 88.24 88.27 4.6K
12:32 88.27 88.27 88.22 88.22 2.6K
12:33 88.22 88.30 88.22 88.30 5.5K
12:34 88.27 88.34 88.27 88.33 4.1K
12:35 88.33 88.35 88.33 88.35 1.0K
12:36 88.35 88.35 88.26 88.26 3.0K
12:37 88.23 88.26 88.23 88.24 2.2K
12:38 88.24 88.34 88.24 88.34 3.5K
12:39 88.27 88.27 88.27 88.27 2.4K
12:40 88.27 88.27 88.27 88.27 3.1K
12:41 88.22 88.22 88.22 88.22 1.0K
12:42 88.22 88.22 88.06 88.09 6.2K
12:43 88.09 88.09 88.03 88.04 0.7K
12:44 87.99 88.14 87.99 88.14 4.7K
12:45 88.14 88.18 88.11 88.11 3.2K
12:46 88.11 88.11 88.08 88.08 1.9K
12:47 88.17 88.18 88.14 88.18 62.0K
12:48 88.18 88.23 88.18 88.23 4.0K
12:49 88.23 88.23 88.20 88.20 0.9K
12:50 88.22 88.22 88.01 88.01 6.5K
12:51 87.96 87.97 87.89 87.89 2.8K
12:52 87.89 88.01 87.89 88.01 5.0K
12:53 88.01 88.01 87.92 87.92 1.9K
12:54 88.01 88.01 87.94 87.94 0.6K
12:55 87.94 87.95 87.94 87.95 0.9K
12:56 87.95 87.95 87.94 87.94 1.8K
12:57 87.93 87.93 87.89 87.93 1.0K
12:58 87.86 87.89 87.86 87.89 2.5K
12:59 87.89 87.89 87.86 87.86 1.1K
13:00 87.89 87.89 87.89 87.89 1.6K
13:01 87.89 87.89 87.73 87.73 5.4K
13:02 87.68 87.68 87.43 87.43 7.4K
13:03 87.43 87.73 87.43 87.73 7.3K
13:04 87.73 87.73 87.70 87.70 0.1K
13:05 87.70 87.70 87.70 87.70 0.9K
13:06 87.70 87.70 87.64 87.64 4.6K
13:07 87.64 87.69 87.63 87.67 2.2K
13:08 87.67 87.67 87.63 87.63 2.6K
13:09 87.63 87.63 87.52 87.52 4.7K
13:10 87.52 87.62 87.51 87.54 3.4K
13:11 87.54 87.54 87.52 87.52 0.9K
13:12 87.52 87.52 87.52 87.52 1.0K
13:13 87.52 87.52 87.51 87.51 2.0K
13:14 87.51 87.51 87.51 87.51 0.4K
13:15 87.51 87.58 87.51 87.55 3.6K
13:16 87.55 87.55 87.53 87.53 1.0K
13:17 87.61 87.65 87.61 87.62 7.8K
13:18 87.62 87.72 87.57 87.72 10.4K
13:19 87.72 87.77 87.72 87.73 1.1K
13:20 87.73 87.73 87.71 87.71 0.6K
13:21 87.73 87.73 87.73 87.73 0.4K
13:22 87.74 87.74 87.74 87.74 1.1K
13:23 87.74 87.90 87.74 87.90 3.1K
13:24 87.79 87.80 87.79 87.80 0.7K
13:25 87.80 87.81 87.80 87.81 0.9K
13:26 87.81 87.86 87.81 87.86 1.5K
13:27 87.86 87.94 87.86 87.91 11.3K
13:28 87.91 87.97 87.90 87.97 3.8K
13:29 87.97 87.97 87.94 87.94 0.5K
13:30 87.94 87.94 87.94 87.94 0.6K
13:31 87.98 87.98 87.96 87.96 1.5K
13:32 87.96 87.96 87.90 87.92 7.2K
13:33 87.90 87.90 87.86 87.86 4.6K
13:34 87.86 88.00 87.86 88.00 9.4K
13:35 88.00 88.00 87.97 87.97 0.8K
13:36 87.97 88.10 87.97 88.02 2.9K
13:37 88.02 88.06 88.02 88.06 1.4K
13:38 88.03 88.03 87.91 87.91 9.0K
13:39 87.91 87.97 87.91 87.97 0.9K
13:40 87.97 87.97 87.97 87.97 1.2K
13:41 87.97 87.97 87.92 87.96 1.3K
13:42 87.96 87.96 87.91 87.91 2.5K
13:43 87.80 87.85 87.80 87.84 5.3K
13:44 87.87 87.91 87.79 87.79 5.5K
13:45 87.79 87.81 87.74 87.74 2.5K
13:46 87.74 87.74 87.57 87.57 1.8K
13:47 87.57 87.57 87.57 87.57 0.6K
13:48 87.57 87.70 87.57 87.63 9.4K
13:49 87.63 87.71 87.63 87.67 3.6K
13:50 87.67 87.67 87.67 87.67 1.2K
13:51 87.67 87.70 87.67 87.70 0.6K
13:52 87.70 87.73 87.70 87.73 4.9K
13:53 87.84 87.85 87.84 87.85 2.9K
13:54 87.85 87.86 87.82 87.86 2.5K
13:55 87.82 87.82 87.82 87.82 0.7K
13:56 87.81 87.86 87.81 87.86 4.6K
13:57 87.84 87.89 87.80 87.84 2.5K
13:58 87.84 87.84 87.76 87.76 6.7K
13:59 87.76 87.76 87.72 87.72 1.7K
14:00 87.73 87.73 87.63 87.63 3.9K
14:01 87.65 87.65 87.52 87.52 5.1K
14:02 87.54 87.54 87.47 87.47 1.7K
14:03 87.40 87.46 87.40 87.46 4.3K
14:04 87.46 87.46 87.46 87.46 0.9K
14:05 87.46 87.46 87.38 87.38 3.1K
14:06 87.38 87.41 87.38 87.40 3.8K
14:07 87.44 87.44 87.33 87.33 2.3K
14:08 87.33 87.33 87.32 87.32 0.8K
14:09 87.29 87.34 87.29 87.34 2.5K
14:10 87.34 87.34 87.34 87.34 0.7K
14:11 87.34 87.34 87.19 87.20 4.3K
14:12 87.20 87.27 87.20 87.27 4.5K
14:13 87.28 87.28 87.25 87.25 1.5K
14:14 87.25 87.26 87.20 87.21 5.3K
14:15 87.21 87.28 87.21 87.28 1.2K
14:16 87.29 87.29 87.21 87.21 3.7K
14:17 87.21 87.39 87.21 87.36 7.5K
14:18 87.42 87.43 87.40 87.43 0.8K
14:19 87.43 87.43 87.43 87.43 0.4K
14:20 87.43 87.43 87.36 87.36 0.2K
14:21 87.35 87.41 87.31 87.35 1.9K
14:22 87.35 87.36 87.35 87.36 5.8K
14:23 87.36 87.36 87.30 87.36 2.3K
14:24 87.30 87.40 87.30 87.40 8.1K
14:25 87.40 87.40 87.40 87.40 1.0K
14:26 87.36 87.38 87.32 87.32 7.3K
14:27 87.32 87.34 87.31 87.31 3.2K
14:28 87.31 87.34 87.31 87.34 4.3K
14:29 87.34 87.36 87.33 87.33 1.6K
14:30 87.32 87.32 87.26 87.27 5.4K
14:31 87.27 87.31 87.22 87.31 6.7K
14:32 87.33 87.33 87.27 87.27 7.0K
14:33 87.27 87.27 87.14 87.14 4.3K
14:34 87.11 87.12 87.09 87.09 2.7K
14:35 87.11 87.11 87.06 87.08 1.6K
14:36 87.08 87.11 87.08 87.08 1.8K
14:37 87.11 87.11 86.97 87.03 14.5K
14:38 87.03 87.04 86.98 86.98 3.3K
14:39 86.98 86.98 86.98 86.98 2.8K
14:40 86.98 86.98 86.97 86.98 1.8K
14:41 86.99 87.03 86.99 87.03 2.6K
14:42 87.00 87.06 87.00 87.03 14.7K
14:43 87.02 87.04 87.02 87.03 2.2K
14:44 87.03 87.03 86.92 86.92 3.8K
14:45 86.90 86.96 86.90 86.95 8.7K
14:46 86.95 86.95 86.93 86.94 0.7K
14:47 86.94 86.94 86.94 86.94 0.4K
14:48 86.94 87.06 86.94 87.06 8.9K
14:49 87.11 87.11 87.05 87.05 4.6K
14:50 87.10 87.16 87.10 87.16 4.6K
14:51 87.07 87.09 87.07 87.09 2.5K
14:52 87.09 87.09 87.09 87.09 1.4K
14:53 87.09 87.09 86.96 86.98 9.5K
14:54 87.05 87.07 87.05 87.07 8.3K
14:55 87.07 87.07 87.07 87.07 2.6K
14:56 87.07 87.08 87.07 87.08 3.3K
14:57 87.12 87.13 87.12 87.13 4.8K
14:58 87.10 87.12 87.00 87.00 9.3K
14:59 86.96 86.96 86.89 86.92 3.6K
15:00 87.01 87.07 87.01 87.07 12.1K
15:01 86.97 86.97 86.93 86.93 2.3K
15:02 86.93 86.96 86.93 86.93 2.2K
15:03 86.93 86.93 86.90 86.92 2.0K
15:04 86.91 86.91 86.85 86.85 4.8K
15:05 86.93 86.93 86.90 86.91 9.0K
15:06 86.91 86.91 86.85 86.89 3.1K
15:07 86.89 86.89 86.81 86.86 3.9K
15:08 86.84 86.84 86.77 86.82 10.7K
15:09 86.82 86.86 86.82 86.86 3.5K
15:10 86.86 86.86 86.83 86.83 2.9K
15:11 86.83 86.83 86.76 86.77 3.6K
15:12 86.80 86.87 86.80 86.87 10.1K
15:13 86.84 86.85 86.81 86.84 7.3K
15:14 86.92 86.99 86.92 86.96 5.1K
15:15 86.96 86.96 86.96 86.96 1.4K
15:16 86.96 86.96 86.91 86.91 6.5K
15:17 86.95 86.98 86.95 86.98 7.6K
15:18 86.96 87.04 86.96 87.02 7.3K
15:19 87.02 87.05 86.94 86.94 9.0K
15:20 86.98 86.98 86.98 86.98 2.0K
15:21 86.98 86.98 86.94 86.94 1.6K
15:22 86.93 87.02 86.93 87.00 12.6K
15:23 87.00 87.04 87.00 87.03 7.5K
15:24 87.07 87.14 87.07 87.14 4.4K
15:25 87.14 87.19 87.14 87.19 4.8K
15:26 87.23 87.23 87.23 87.23 2.2K
15:27 87.31 87.47 87.31 87.43 9.4K
15:28 87.38 87.43 87.38 87.43 9.9K
15:29 87.44 87.48 87.41 87.45 9.4K
15:30 87.46 87.46 87.36 87.39 8.6K
15:31 87.39 87.39 87.36 87.36 12.1K
15:32 87.35 87.36 87.29 87.36 13.0K
15:33 87.36 87.40 87.36 87.40 4.4K
15:34 87.40 87.40 87.33 87.33 11.2K
15:35 87.33 87.37 87.33 87.34 7.3K
15:36 87.35 87.38 87.33 87.38 7.3K
15:37 87.45 87.47 87.43 87.47 9.1K
15:38 87.50 87.54 87.48 87.48 11.7K
15:39 87.46 87.46 87.42 87.45 16.6K
15:40 87.45 87.50 87.44 87.44 8.7K
15:41 87.47 87.47 87.36 87.36 6.2K
15:42 87.40 87.40 87.34 87.34 9.7K
15:43 87.26 87.26 87.12 87.18 9.5K
15:44 87.20 87.24 87.20 87.21 27.0K
15:45 87.21 87.21 87.14 87.15 3.8K
15:46 87.15 87.15 87.08 87.08 16.3K
15:47 87.15 87.15 87.07 87.10 16.9K
15:48 87.17 87.18 87.12 87.13 22.5K
15:49 87.10 87.13 87.04 87.13 15.9K
15:50 87.13 87.13 87.09 87.12 13.5K
15:51 87.08 87.12 87.08 87.12 25.5K
15:52 87.19 87.24 87.18 87.24 47.7K
15:53 87.26 87.26 87.22 87.22 23.5K
15:54 87.22 87.22 87.11 87.11 28.3K
15:55 87.15 87.15 87.06 87.06 40.6K
15:56 87.16 87.62 87.16 87.62 66.0K
15:57 87.53 87.57 87.50 87.50 54.4K
15:58 87.51 87.51 87.37 87.39 41.8K
15:59 87.37 87.54 87.37 87.54 69.3K
16:00 87.53 87.55 87.48 87.50 758.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible