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 88.36 89.10 88.00 88.00 11.6K
09:32 88.00 88.26 88.00 88.26 4.1K
09:33 88.26 88.26 88.21 88.21 2.1K
09:34 88.21 88.21 87.92 87.92 0.4K
09:35 87.92 87.92 87.85 87.85 0.2K
09:36 87.85 87.96 87.55 87.55 3.3K
09:37 87.70 87.70 87.70 87.70 2.3K
09:38 87.70 87.70 87.30 87.30 0.4K
09:39 87.21 87.21 87.21 87.21 0.6K
09:40 87.21 87.21 87.21 87.21 0.4K
09:41 87.02 87.05 87.01 87.01 33.5K
09:42 87.01 87.01 86.96 86.99 1.1K
09:43 86.99 87.08 86.99 87.08 2.8K
09:44 87.08 87.08 87.02 87.02 0.4K
09:45 87.02 87.07 87.02 87.07 3.6K
09:46 87.07 87.07 87.00 87.00 1.8K
09:47 87.00 87.00 86.60 86.61 8.2K
09:48 86.68 86.88 86.61 86.88 7.8K
09:49 86.88 87.10 86.88 87.10 3.9K
09:50 87.10 87.10 86.92 86.94 1.0K
09:51 86.94 86.94 86.76 86.76 2.1K
09:52 86.76 86.81 86.61 86.61 2.3K
09:53 86.61 86.69 86.61 86.69 0.9K
09:54 86.69 86.70 86.38 86.38 2.2K
09:55 86.44 86.54 86.44 86.45 3.7K
09:56 86.46 86.46 86.46 86.46 0.3K
09:57 86.41 86.42 86.19 86.28 4.2K
09:58 86.28 86.28 86.00 86.00 3.1K
09:59 86.00 86.00 85.79 85.79 1.7K
10:00 85.86 85.86 85.46 85.46 6.7K
10:01 84.97 85.26 84.97 85.26 4.7K
10:02 84.87 84.90 84.74 84.74 3.6K
10:03 85.01 85.07 84.89 85.07 8.4K
10:04 85.07 85.10 84.88 85.10 6.3K
10:05 85.17 85.17 85.16 85.16 3.4K
10:06 85.16 85.42 85.16 85.31 7.6K
10:07 85.33 85.33 85.26 85.26 3.8K
10:08 85.26 85.26 85.26 85.26 1.4K
10:09 84.90 84.99 84.86 84.86 1.4K
10:10 84.86 84.86 84.73 84.81 3.2K
10:11 84.75 85.00 84.75 84.98 6.7K
10:12 85.01 85.02 84.88 84.88 13.2K
10:13 84.92 84.98 84.86 84.98 12.2K
10:14 85.03 85.03 84.75 84.75 11.7K
10:15 84.77 84.78 84.71 84.71 1.7K
10:16 84.67 84.79 84.65 84.65 2.8K
10:17 84.82 84.82 84.63 84.63 3.4K
10:18 84.64 84.67 84.11 84.11 34.4K
10:19 84.11 84.39 84.11 84.39 4.2K
10:20 84.39 84.40 84.39 84.40 3.2K
10:21 84.40 84.47 84.30 84.30 3.9K
10:22 84.39 84.56 84.35 84.56 7.0K
10:23 84.56 84.56 84.40 84.40 4.3K
10:24 84.40 84.40 84.31 84.40 2.6K
10:25 84.29 84.38 84.26 84.32 2.9K
10:26 84.32 84.75 84.32 84.75 11.6K
10:27 84.75 84.75 84.71 84.74 1.5K
10:28 84.83 85.04 84.83 85.03 4.8K
10:29 85.02 85.02 84.72 84.94 12.2K
10:30 84.94 84.98 84.59 84.59 22.1K
10:31 84.59 84.75 84.59 84.63 2.9K
10:32 84.52 84.54 84.37 84.37 4.0K
10:33 84.33 84.42 84.17 84.42 5.6K
10:34 84.42 84.42 84.19 84.28 1.0K
10:35 84.19 84.27 84.19 84.26 3.7K
10:36 84.27 84.31 84.16 84.16 3.2K
10:37 84.16 84.19 84.04 84.04 5.4K
10:38 84.04 84.14 84.04 84.14 2.6K
10:39 84.14 84.14 83.73 83.73 3.1K
10:40 83.67 83.67 83.50 83.54 9.1K
10:41 83.62 83.75 83.62 83.75 6.3K
10:42 83.75 83.75 83.75 83.75 0.9K
10:43 83.75 83.78 83.65 83.65 0.8K
10:44 83.62 83.73 83.61 83.61 3.0K
10:45 83.67 83.72 83.60 83.63 1.3K
10:46 83.61 83.61 83.52 83.52 3.5K
10:47 83.53 83.53 83.44 83.44 2.8K
10:48 83.44 83.50 83.44 83.50 4.9K
10:49 83.50 83.50 83.50 83.50 0.6K
10:50 83.54 83.68 83.54 83.68 4.3K
10:51 83.68 83.68 83.68 83.68 0.1K
10:52 83.78 83.78 83.78 83.78 2.4K
10:53 83.78 83.95 83.78 83.92 3.0K
10:54 83.92 83.99 83.92 83.99 1.7K
10:55 84.13 84.18 84.08 84.18 2.5K
10:56 84.19 84.22 84.19 84.22 10.1K
10:57 84.22 84.33 84.22 84.33 14.2K
10:58 84.33 84.33 84.33 84.33 0.6K
10:59 84.33 84.49 84.33 84.49 1.3K
11:00 84.52 84.55 84.49 84.55 1.9K
11:01 84.60 84.60 84.51 84.52 2.1K
11:02 84.52 84.59 84.38 84.48 4.7K
11:03 84.49 84.49 84.33 84.33 1.8K
11:04 84.31 84.38 84.25 84.25 4.4K
11:05 84.31 84.47 84.31 84.47 6.7K
11:06 84.53 84.64 84.53 84.62 5.1K
11:07 84.52 84.62 84.52 84.62 2.5K
11:08 84.62 84.62 84.47 84.47 2.1K
11:09 84.47 84.62 84.45 84.55 4.2K
11:10 84.55 84.66 84.55 84.66 0.9K
11:11 84.68 84.68 84.68 84.68 1.8K
11:12 84.68 84.68 84.49 84.49 1.9K
11:13 84.44 84.44 84.23 84.23 12.6K
11:14 84.23 84.34 84.23 84.34 2.3K
11:15 84.32 84.46 84.32 84.46 3.2K
11:16 84.46 84.46 84.46 84.46 0.4K
11:17 84.46 84.46 84.46 84.46 0.2K
11:18 84.46 84.47 84.46 84.47 0.7K
11:19 84.39 84.51 84.39 84.51 1.6K
11:20 84.39 84.43 84.39 84.40 1.4K
11:21 84.39 84.44 84.36 84.39 2.1K
11:22 84.39 84.43 84.39 84.40 1.0K
11:23 84.52 84.52 84.29 84.29 4.8K
11:24 84.29 84.29 84.29 84.29 0.6K
11:25 84.35 84.37 84.30 84.37 3.1K
11:26 84.37 84.37 84.37 84.37 0.6K
11:27 84.33 84.38 84.29 84.33 1.6K
11:28 84.25 84.25 84.21 84.21 4.1K
11:29 84.21 84.32 84.21 84.32 3.2K
11:30 84.32 84.34 84.26 84.26 1.2K
11:31 84.25 84.25 84.05 84.05 3.1K
11:32 84.05 84.05 83.85 84.01 3.1K
11:33 84.01 84.06 84.01 84.03 2.4K
11:34 84.12 84.12 84.08 84.11 6.6K
11:35 84.11 84.15 84.11 84.15 0.9K
11:36 84.15 84.15 84.00 84.00 2.5K
11:37 84.01 84.01 84.01 84.01 4.1K
11:38 84.00 84.00 83.91 83.91 2.7K
11:39 83.91 84.03 83.91 84.03 1.3K
11:40 84.03 84.06 84.03 84.06 3.7K
11:41 84.06 84.12 84.06 84.12 1.5K
11:42 84.12 84.21 84.12 84.21 1.1K
11:43 84.14 84.14 84.01 84.01 5.7K
11:44 84.00 84.10 83.99 84.10 3.1K
11:45 83.95 83.95 83.86 83.86 1.8K
11:46 83.86 83.89 83.84 83.84 3.1K
11:47 83.88 83.89 83.82 83.83 2.3K
11:48 83.83 83.85 83.82 83.82 1.6K
11:49 83.98 83.98 83.98 83.98 5.4K
11:50 83.98 83.98 83.81 83.81 3.6K
11:51 83.81 83.81 83.63 83.63 5.8K
11:52 83.63 83.63 83.42 83.42 3.1K
11:53 83.39 83.40 83.36 83.36 1.0K
11:54 83.36 83.36 83.35 83.35 2.3K
11:55 83.35 83.35 83.34 83.34 1.4K
11:56 83.34 83.46 83.34 83.43 4.4K
11:57 83.40 83.40 83.25 83.25 5.8K
11:58 83.28 83.28 83.15 83.16 4.3K
11:59 83.18 83.31 83.16 83.31 6.5K
12:00 83.31 83.31 83.30 83.31 3.6K
12:01 83.31 83.44 83.31 83.44 5.6K
12:02 83.44 83.44 83.44 83.44 0.7K
12:03 83.44 83.44 83.44 83.44 0.2K
12:04 83.44 83.44 83.36 83.37 2.7K
12:05 83.37 83.37 83.29 83.29 1.5K
12:06 83.34 83.34 83.28 83.29 3.7K
12:07 83.29 83.29 83.27 83.27 0.4K
12:08 83.27 83.28 83.26 83.26 0.5K
12:09 83.26 83.27 83.22 83.22 1.6K
12:10 83.22 83.36 83.22 83.33 5.4K
12:11 83.33 83.33 83.23 83.23 1.4K
12:12 83.35 83.35 83.23 83.25 1.1K
12:13 83.25 83.26 83.22 83.26 1.0K
12:14 83.35 83.35 83.25 83.25 1.5K
12:15 83.25 83.28 83.25 83.28 10.7K
12:16 83.43 83.43 83.43 83.43 4.9K
12:17 83.44 83.52 83.44 83.52 2.0K
12:18 83.49 83.58 83.49 83.58 11.4K
12:19 83.58 83.61 83.58 83.61 1.0K
12:20 83.62 83.71 83.62 83.71 1.2K
12:21 83.71 83.71 83.71 83.71 0.6K
12:22 83.63 83.63 83.54 83.54 1.4K
12:23 83.63 83.63 83.43 83.53 5.4K
12:24 83.53 83.60 83.53 83.60 3.2K
12:25 83.53 83.56 83.53 83.56 2.0K
12:26 83.59 83.66 83.59 83.66 2.9K
12:27 83.66 83.66 83.66 83.66 3.8K
12:28 83.69 83.73 83.69 83.73 4.1K
12:29 83.73 83.82 83.73 83.82 2.3K
12:30 83.82 83.85 83.82 83.85 4.3K
12:31 83.86 83.86 83.86 83.86 1.9K
12:32 83.86 83.99 83.86 83.99 2.5K
12:33 83.99 84.04 83.99 84.04 1.9K
12:34 84.04 84.04 84.04 84.04 0.2K
12:35 84.17 84.18 84.17 84.18 3.8K
12:36 84.18 84.19 84.17 84.19 8.2K
12:37 84.26 84.31 84.26 84.26 1.5K
12:38 84.19 84.19 84.09 84.09 7.9K
12:39 84.09 84.09 84.09 84.09 2.8K
12:40 84.09 84.09 84.01 84.07 3.3K
12:41 84.07 84.15 84.03 84.15 7.1K
12:42 84.15 84.15 84.12 84.12 0.6K
12:43 84.07 84.09 84.05 84.05 1.7K
12:44 84.05 84.12 84.03 84.03 0.9K
12:45 84.12 84.17 84.12 84.17 2.8K
12:46 84.18 84.18 84.09 84.09 3.6K
12:47 84.09 84.09 83.90 83.90 8.4K
12:48 84.00 84.00 83.91 83.91 17.3K
12:49 83.91 83.96 83.91 83.95 3.3K
12:50 83.95 84.02 83.95 83.99 20.5K
12:51 83.99 83.99 83.79 83.79 2.2K
12:52 83.81 83.81 83.66 83.66 1.7K
12:53 83.66 83.66 83.66 83.66 1.0K
12:54 83.66 83.69 83.66 83.68 1.1K
12:55 83.62 83.78 83.62 83.78 2.3K
12:56 83.80 83.92 83.80 83.92 3.7K
12:57 83.88 83.88 83.88 83.88 0.6K
12:58 83.88 83.88 83.88 83.88 0.3K
12:59 83.88 83.88 83.81 83.81 6.1K
13:00 83.81 83.87 83.81 83.87 2.7K
13:01 83.87 83.87 83.79 83.79 0.4K
13:02 83.78 83.78 83.74 83.74 1.3K
13:03 83.74 83.77 83.72 83.74 2.3K
13:04 83.72 83.73 83.72 83.73 2.0K
13:05 83.87 83.89 83.87 83.89 2.2K
13:06 83.89 83.89 83.84 83.84 0.2K
13:07 83.84 83.84 83.83 83.83 0.4K
13:08 83.83 83.86 83.80 83.80 1.9K
13:09 83.80 83.97 83.80 83.97 2.9K
13:10 83.97 84.01 83.97 84.01 1.8K
13:11 84.01 84.01 84.01 84.01 0.3K
13:12 84.01 84.13 84.01 84.13 5.1K
13:13 84.12 84.21 84.12 84.21 7.9K
13:14 84.21 84.29 84.21 84.29 0.4K
13:15 84.29 84.29 84.29 84.29 0.5K
13:16 84.35 84.35 84.34 84.34 0.9K
13:17 84.34 84.34 84.31 84.31 0.4K
13:18 84.35 84.35 84.31 84.31 2.5K
13:19 84.31 84.32 84.31 84.32 0.8K
13:20 84.29 84.34 84.29 84.34 2.6K
13:21 84.34 84.34 84.31 84.34 0.9K
13:22 84.34 84.34 84.30 84.30 1.4K
13:23 84.34 84.38 84.34 84.38 4.8K
13:24 84.38 84.38 84.35 84.35 2.0K
13:25 84.35 84.41 84.35 84.41 0.9K
13:26 84.41 84.41 84.36 84.36 0.4K
13:27 84.36 84.37 84.32 84.32 2.0K
13:28 84.32 84.32 84.24 84.24 3.3K
13:29 84.26 84.26 84.16 84.17 1.6K
13:30 84.14 84.14 84.14 84.14 0.8K
13:31 84.14 84.14 84.03 84.03 5.5K
13:32 83.98 83.98 83.89 83.89 1.0K
13:33 83.89 83.96 83.88 83.96 1.1K
13:34 83.96 83.96 83.96 83.96 1.2K
13:35 83.96 84.08 83.96 84.08 2.8K
13:36 84.08 84.12 84.08 84.12 0.8K
13:37 84.14 84.19 84.14 84.19 1.7K
13:38 84.19 84.19 84.00 84.00 5.2K
13:39 84.00 84.00 83.93 83.95 0.7K
13:40 83.95 83.99 83.92 83.99 1.3K
13:41 83.94 83.94 83.90 83.90 3.8K
13:42 83.81 83.81 83.80 83.80 1.7K
13:43 83.80 83.80 83.77 83.79 3.3K
13:44 83.85 83.87 83.85 83.85 1.6K
13:45 83.85 83.85 83.78 83.79 1.5K
13:46 83.95 83.96 83.95 83.96 3.6K
13:47 83.91 83.98 83.91 83.98 1.4K
13:48 83.98 83.98 83.94 83.95 0.7K
13:49 83.93 83.93 83.86 83.86 2.9K
13:50 83.86 83.92 83.86 83.92 1.1K
13:51 83.88 83.88 83.88 83.88 2.0K
13:52 83.87 83.87 83.81 83.81 1.8K
13:53 83.81 83.81 83.78 83.78 0.9K
13:54 83.78 83.80 83.78 83.80 0.3K
13:55 83.79 83.84 83.79 83.84 0.6K
13:56 83.85 83.85 83.72 83.72 1.8K
13:57 83.72 83.72 83.68 83.68 30.8K
13:58 83.64 83.67 83.64 83.67 1.8K
13:59 83.63 83.73 83.63 83.73 3.8K
14:00 83.73 83.73 83.73 83.73 0.2K
14:01 83.73 83.78 83.70 83.78 3.6K
14:02 83.78 83.81 83.78 83.79 2.8K
14:03 83.79 83.84 83.77 83.84 44.3K
14:04 83.89 84.02 83.89 84.02 3.7K
14:05 83.96 84.19 83.96 84.04 25.2K
14:06 84.04 84.04 84.00 84.02 2.7K
14:07 84.02 84.02 84.02 84.02 0.5K
14:08 84.02 84.10 84.02 84.10 1.9K
14:09 84.10 84.10 84.10 84.10 0.3K
14:10 84.10 84.19 84.08 84.19 2.5K
14:11 84.19 84.24 84.14 84.14 4.0K
14:12 84.19 84.24 84.19 84.24 1.0K
14:13 84.27 84.27 84.24 84.24 1.6K
14:14 84.24 84.26 84.24 84.26 0.4K
14:15 84.26 84.26 84.13 84.13 2.5K
14:16 84.13 84.13 84.05 84.05 1.1K
14:17 84.05 84.05 83.98 83.99 3.1K
14:18 83.99 83.99 83.94 83.94 1.5K
14:19 83.96 83.97 83.94 83.97 1.3K
14:20 83.93 83.96 83.93 83.95 1.3K
14:21 83.95 83.95 83.87 83.87 2.5K
14:22 83.87 83.87 83.81 83.81 2.0K
14:23 83.81 83.81 83.81 83.81 1.1K
14:24 83.84 83.84 83.75 83.75 1.7K
14:25 83.75 83.76 83.75 83.76 2.3K
14:26 83.85 83.89 83.76 83.89 4.9K
14:27 83.89 83.92 83.89 83.89 0.6K
14:28 83.93 83.93 83.83 83.83 1.9K
14:29 83.83 83.84 83.83 83.84 1.7K
14:30 83.82 83.87 83.82 83.87 11.4K
14:31 83.87 83.88 83.86 83.86 1.0K
14:32 83.86 83.86 83.86 83.86 29.9K
14:33 83.88 83.88 83.86 83.86 5.0K
14:34 83.86 83.86 83.86 83.86 58.3K
14:35 83.86 83.92 83.86 83.92 4.0K
14:36 83.92 83.92 83.88 83.88 18.9K
14:37 83.89 83.89 83.77 83.77 147.0K
14:38 83.81 83.87 83.81 83.85 185.0K
14:39 83.85 83.85 83.71 83.71 3.1K
14:40 83.71 83.71 83.64 83.64 1.2K
14:41 83.64 83.65 83.64 83.65 0.9K
14:42 83.65 83.65 83.55 83.55 0.5K
14:43 83.49 83.55 83.42 83.55 7.3K
14:44 83.55 83.55 83.47 83.47 1.0K
14:45 83.47 83.66 83.47 83.66 4.3K
14:46 83.66 83.66 83.66 83.66 0.9K
14:47 83.60 83.60 83.60 83.60 0.8K
14:48 83.57 83.57 83.46 83.46 2.8K
14:49 83.50 83.50 83.46 83.46 3.6K
14:50 83.46 83.46 83.45 83.45 0.8K
14:51 83.46 83.53 83.46 83.53 3.1K
14:52 83.53 83.59 83.53 83.59 1.0K
14:53 83.59 83.64 83.59 83.64 3.5K
14:54 83.64 83.64 83.58 83.58 0.6K
14:55 83.58 83.62 83.58 83.62 0.9K
14:56 83.62 83.62 83.58 83.58 1.0K
14:57 83.57 83.57 83.48 83.48 3.7K
14:58 83.53 83.64 83.53 83.63 11.0K
14:59 83.63 83.63 83.60 83.60 2.0K
15:00 83.60 83.62 83.60 83.62 1.1K
15:01 83.62 83.62 83.58 83.58 0.8K
15:02 83.58 83.58 83.47 83.47 2.4K
15:03 83.47 83.49 83.47 83.49 3.3K
15:04 83.50 83.50 83.41 83.41 11.3K
15:05 83.45 83.45 83.43 83.43 5.6K
15:06 83.43 83.46 83.43 83.46 2.3K
15:07 83.46 83.50 83.46 83.50 1.8K
15:08 83.49 83.49 83.49 83.49 1.8K
15:09 83.49 83.49 83.49 83.49 5.1K
15:10 83.49 83.51 83.49 83.50 2.1K
15:11 83.50 83.50 83.41 83.41 6.9K
15:12 83.42 83.42 83.35 83.35 49.3K
15:13 83.35 83.43 83.35 83.43 4.9K
15:14 83.42 83.42 83.42 83.42 3.9K
15:15 83.44 83.44 83.42 83.43 2.6K
15:16 83.49 83.49 83.43 83.44 4.9K
15:17 83.44 83.52 83.44 83.48 3.0K
15:18 83.61 83.77 83.61 83.74 15.7K
15:19 83.73 83.73 83.69 83.69 2.2K
15:20 83.69 83.69 83.69 83.69 0.4K
15:21 83.69 83.69 83.60 83.60 2.9K
15:22 83.65 83.65 83.58 83.58 4.0K
15:23 83.55 83.58 83.45 83.45 8.2K
15:24 83.49 83.50 83.45 83.50 2.1K
15:25 83.54 83.54 83.47 83.47 3.2K
15:26 83.46 83.59 83.46 83.59 7.4K
15:27 83.59 83.60 83.59 83.60 2.2K
15:28 83.61 83.61 83.61 83.61 2.3K
15:29 83.61 83.61 83.52 83.52 3.7K
15:30 83.44 83.44 83.32 83.32 5.0K
15:31 83.41 83.41 83.29 83.36 3.7K
15:32 83.33 83.36 83.27 83.36 7.8K
15:33 83.35 83.38 83.35 83.38 8.3K
15:34 83.38 83.43 83.38 83.43 12.4K
15:35 83.43 83.43 83.38 83.38 5.1K
15:36 83.40 83.45 83.38 83.38 11.1K
15:37 83.35 83.37 83.33 83.37 5.7K
15:38 83.35 83.38 83.34 83.38 7.3K
15:39 83.38 83.38 83.33 83.37 16.5K
15:40 83.40 83.50 83.40 83.49 15.8K
15:41 83.58 83.68 83.57 83.68 16.3K
15:42 83.68 83.68 83.59 83.59 6.0K
15:43 83.59 83.59 83.58 83.58 4.0K
15:44 83.57 83.58 83.46 83.57 23.1K
15:45 83.58 83.59 83.47 83.47 11.9K
15:46 83.49 83.49 83.44 83.44 10.2K
15:47 83.48 83.53 83.48 83.53 13.4K
15:48 83.52 83.60 83.52 83.59 8.4K
15:49 83.62 83.66 83.61 83.61 7.9K
15:50 83.64 83.64 83.61 83.63 13.7K
15:51 83.49 83.66 83.49 83.62 27.4K
15:52 83.58 83.59 83.56 83.57 12.6K
15:53 83.62 83.63 83.59 83.63 11.1K
15:54 83.68 83.76 83.66 83.76 21.7K
15:55 83.79 83.79 83.67 83.68 31.9K
15:56 83.72 83.79 83.72 83.79 18.3K
15:57 83.78 83.78 83.74 83.74 43.3K
15:58 83.75 83.77 83.74 83.77 22.5K
15:59 83.75 83.75 83.65 83.65 75.6K
16:00 83.67 83.77 83.44 83.76 497.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible