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 83.65 84.00 82.08 83.54 25.6K
09:32 83.54 83.54 83.54 83.54 0.4K
09:33 83.54 83.54 83.45 83.45 0.5K
09:34 83.45 83.45 83.45 83.45 1.1K
09:35 83.45 83.82 83.45 83.82 5.9K
09:36 83.82 83.85 83.82 83.85 0.4K
09:37 83.85 83.85 83.77 83.77 2.3K
09:38 83.77 83.77 83.77 83.77 0.0K
09:39 83.77 83.77 83.74 83.74 1.3K
09:40 83.65 83.67 83.63 83.67 5.2K
09:41 83.67 83.67 83.67 83.67 0.4K
09:42 83.67 83.67 83.50 83.50 2.1K
09:43 83.53 83.76 83.53 83.76 3.0K
09:44 83.67 83.67 83.45 83.45 1.7K
09:45 83.45 83.61 83.45 83.61 0.6K
09:46 83.61 83.64 83.61 83.64 0.9K
09:47 83.63 83.63 83.48 83.48 0.5K
09:48 83.48 83.54 83.48 83.54 0.5K
09:49 83.54 83.54 83.32 83.32 2.7K
09:50 83.32 83.36 83.32 83.36 2.0K
09:51 83.31 83.31 83.19 83.19 0.5K
09:52 83.07 83.10 82.91 83.10 9.6K
09:53 83.10 83.10 82.79 82.79 1.9K
09:54 82.79 82.79 82.44 82.48 2.3K
09:55 82.51 82.63 82.51 82.60 4.0K
09:56 82.51 82.57 82.47 82.57 2.6K
09:57 82.57 82.67 82.56 82.67 10.4K
09:58 82.59 82.59 82.41 82.41 4.1K
09:59 82.42 82.42 82.25 82.31 8.9K
10:00 82.39 82.49 82.29 82.49 7.5K
10:01 82.50 82.61 82.34 82.61 13.6K
10:02 82.64 82.72 82.58 82.61 10.0K
10:03 82.61 82.76 82.61 82.76 8.2K
10:04 82.76 82.90 82.76 82.90 4.8K
10:05 82.88 82.95 82.87 82.95 1.1K
10:06 82.79 82.92 82.67 82.67 2.8K
10:07 82.68 82.71 82.53 82.53 3.0K
10:08 82.72 82.72 82.45 82.48 3.0K
10:09 82.47 82.47 82.26 82.26 3.7K
10:10 82.22 82.22 82.13 82.16 3.2K
10:11 82.16 82.24 81.92 81.98 21.3K
10:12 81.84 81.93 81.84 81.84 6.1K
10:13 81.85 81.91 81.85 81.86 3.5K
10:14 81.86 81.86 81.71 81.71 5.6K
10:15 81.71 81.91 81.62 81.62 3.3K
10:16 81.63 81.63 81.53 81.54 1.4K
10:17 81.53 81.58 81.52 81.52 1.4K
10:18 81.76 81.92 81.76 81.81 6.5K
10:19 81.93 81.93 81.87 81.87 1.9K
10:20 81.87 81.97 81.87 81.90 6.0K
10:21 81.90 81.90 81.69 81.69 1.2K
10:22 81.69 81.91 81.69 81.91 0.9K
10:23 81.77 81.77 81.52 81.52 1.5K
10:24 81.53 81.64 81.53 81.64 4.7K
10:25 81.73 81.84 81.73 81.84 5.4K
10:26 81.82 81.86 81.82 81.86 5.2K
10:27 81.81 81.93 81.71 81.93 11.6K
10:28 81.89 81.89 81.78 81.78 2.9K
10:29 81.75 81.81 81.75 81.81 8.0K
10:30 81.81 81.81 81.74 81.74 0.6K
10:31 81.73 81.82 81.73 81.76 3.1K
10:32 81.76 81.76 81.57 81.57 2.1K
10:33 81.58 81.58 81.52 81.52 1.9K
10:34 81.74 81.74 81.63 81.67 2.9K
10:35 81.65 81.65 81.60 81.65 1.4K
10:36 81.73 82.05 81.73 82.05 18.1K
10:37 82.05 82.12 82.05 82.12 1.3K
10:38 82.04 82.13 82.04 82.13 1.4K
10:39 82.13 82.13 82.02 82.02 2.2K
10:40 82.02 82.02 81.96 82.02 2.7K
10:41 82.02 82.02 81.80 81.81 6.1K
10:42 81.80 81.85 81.62 81.84 5.4K
10:43 81.84 81.85 81.84 81.85 0.6K
10:44 81.85 81.85 81.64 81.65 1.4K
10:45 81.64 81.64 81.54 81.54 1.9K
10:46 81.56 81.57 81.54 81.54 1.1K
10:47 81.55 81.55 81.40 81.40 3.9K
10:48 81.41 81.41 81.32 81.33 3.9K
10:49 81.37 81.37 81.25 81.25 3.4K
10:50 81.25 81.28 81.22 81.22 0.8K
10:51 81.31 81.35 81.24 81.35 3.8K
10:52 81.48 81.50 81.47 81.50 2.8K
10:53 81.50 81.73 81.50 81.73 6.6K
10:54 81.77 81.77 81.74 81.74 2.8K
10:55 81.74 81.74 81.74 81.74 0.5K
10:56 81.89 81.92 81.88 81.88 2.2K
10:57 81.88 81.88 81.83 81.83 1.7K
10:58 81.87 82.00 81.87 82.00 37.3K
10:59 81.99 82.03 81.99 82.02 7.8K
11:00 82.02 82.15 82.02 82.12 6.0K
11:01 82.12 82.12 82.03 82.03 2.4K
11:02 82.03 82.03 81.88 81.92 1.7K
11:03 81.92 81.92 81.70 81.70 3.9K
11:04 81.70 81.71 81.70 81.71 0.5K
11:05 81.62 81.80 81.62 81.80 5.0K
11:06 81.80 81.81 81.80 81.81 0.4K
11:07 81.78 81.78 81.68 81.68 3.1K
11:08 81.61 81.65 81.55 81.63 1.6K
11:09 81.70 81.86 81.70 81.86 4.9K
11:10 81.92 82.01 81.92 81.97 4.5K
11:11 81.97 82.09 81.97 82.09 5.4K
11:12 82.09 82.09 82.07 82.09 3.4K
11:13 82.09 82.09 82.09 82.09 1.9K
11:14 82.03 82.08 82.01 82.01 3.0K
11:15 82.01 82.08 82.01 82.02 2.3K
11:16 82.02 82.02 81.90 81.90 4.5K
11:17 81.90 82.04 81.90 82.04 2.1K
11:18 82.04 82.04 81.99 82.04 0.8K
11:19 82.03 82.03 81.98 81.99 3.4K
11:20 81.89 82.01 81.88 82.01 7.6K
11:21 82.07 82.21 82.07 82.21 11.7K
11:22 82.21 82.26 82.21 82.24 2.6K
11:23 82.24 82.24 82.16 82.16 2.5K
11:24 82.16 82.35 82.16 82.35 18.4K
11:25 82.35 82.35 82.33 82.33 1.1K
11:26 82.33 82.33 82.33 82.33 0.8K
11:27 82.33 82.33 82.21 82.21 20.7K
11:28 82.21 82.26 82.21 82.24 3.2K
11:29 82.24 82.24 82.21 82.21 2.2K
11:30 82.15 82.15 82.06 82.06 5.0K
11:31 82.06 82.29 82.06 82.29 7.9K
11:32 82.42 82.43 82.37 82.37 9.5K
11:33 82.37 82.39 82.37 82.39 0.3K
11:34 82.39 82.42 82.39 82.41 1.7K
11:35 82.41 82.50 82.41 82.45 11.4K
11:36 82.45 82.49 82.45 82.49 0.3K
11:37 82.49 82.56 82.48 82.55 5.6K
11:38 82.56 82.57 82.56 82.57 3.2K
11:39 82.53 82.57 82.53 82.57 1.7K
11:40 82.57 82.57 82.52 82.53 2.4K
11:41 82.54 82.54 82.46 82.54 7.4K
11:42 82.54 82.60 82.54 82.60 6.2K
11:43 82.61 82.61 82.61 82.61 1.0K
11:44 82.65 82.65 82.65 82.65 7.5K
11:45 82.62 82.88 82.62 82.88 138.6K
11:46 82.88 82.88 82.81 82.81 0.6K
11:47 82.81 82.81 82.81 82.81 1.1K
11:48 82.81 82.81 82.77 82.77 5.2K
11:49 82.77 82.77 82.71 82.71 1.4K
11:50 82.67 82.69 82.67 82.68 2.0K
11:51 82.74 82.77 82.67 82.68 1.5K
11:52 82.68 82.73 82.68 82.72 2.8K
11:53 82.73 82.85 82.60 82.85 31.2K
11:54 82.85 82.85 82.79 82.79 1.1K
11:55 82.80 82.86 82.79 82.86 0.8K
11:56 82.86 82.92 82.81 82.82 6.0K
11:57 82.73 82.79 82.73 82.75 5.0K
11:58 82.75 82.75 82.74 82.74 0.4K
11:59 82.74 82.74 82.74 82.74 0.4K
12:00 82.75 82.98 82.75 82.98 8.3K
12:01 83.03 83.03 83.03 83.03 1.2K
12:02 83.03 83.13 83.03 83.13 1.6K
12:03 83.13 83.13 83.05 83.05 5.7K
12:04 83.05 83.05 83.05 83.05 14.8K
12:05 82.95 82.95 82.85 82.85 4.1K
12:06 82.80 82.89 82.80 82.89 3.4K
12:07 82.89 82.92 82.84 82.84 11.5K
12:08 82.89 82.89 82.81 82.86 3.7K
12:09 82.80 82.80 82.65 82.65 3.4K
12:10 82.65 82.69 82.57 82.57 2.7K
12:11 82.58 82.62 82.57 82.57 1.9K
12:12 82.57 82.57 82.47 82.47 1.6K
12:13 82.49 82.57 82.47 82.47 1.4K
12:14 82.46 82.48 82.46 82.48 1.4K
12:15 82.48 82.48 82.38 82.38 1.9K
12:16 82.39 82.54 82.39 82.54 3.2K
12:17 82.46 82.48 82.46 82.47 3.9K
12:18 82.47 82.47 82.33 82.33 1.4K
12:19 82.41 82.41 82.35 82.35 0.5K
12:20 82.37 82.49 82.37 82.49 17.0K
12:21 82.54 82.54 82.54 82.54 1.5K
12:22 82.54 82.54 82.49 82.49 3.3K
12:23 82.43 82.43 82.35 82.35 1.8K
12:24 82.35 82.35 82.08 82.08 1.1K
12:25 82.17 82.17 82.08 82.08 1.4K
12:26 82.11 82.17 82.11 82.17 1.6K
12:27 82.08 82.26 82.08 82.11 2.0K
12:28 82.13 82.13 82.00 82.00 2.9K
12:29 82.00 82.02 82.00 82.02 1.7K
12:30 81.97 82.07 81.97 82.07 6.8K
12:31 82.07 82.07 82.00 82.00 3.1K
12:32 82.00 82.05 82.00 82.05 3.5K
12:33 82.14 82.20 82.14 82.20 4.3K
12:34 82.20 82.20 82.17 82.17 0.8K
12:35 82.17 82.17 82.15 82.15 1.4K
12:36 82.16 82.21 82.16 82.21 1.7K
12:37 82.20 82.20 82.15 82.15 1.5K
12:38 82.15 82.20 82.15 82.20 0.9K
12:39 82.30 82.32 82.30 82.32 4.3K
12:40 82.28 82.28 82.27 82.27 0.6K
12:41 82.29 82.29 82.29 82.29 2.6K
12:42 82.38 82.40 82.35 82.40 2.1K
12:43 82.40 82.40 82.40 82.40 1.0K
12:44 82.41 82.41 82.41 82.41 0.6K
12:45 82.41 82.48 82.41 82.48 3.0K
12:46 82.48 82.49 82.46 82.46 2.7K
12:47 82.46 82.46 82.39 82.46 9.0K
12:48 82.46 82.46 82.31 82.31 2.8K
12:49 82.23 82.28 82.17 82.17 0.8K
12:50 82.17 82.22 82.13 82.13 1.7K
12:51 82.18 82.22 82.18 82.22 3.0K
12:52 82.19 82.31 82.19 82.31 4.0K
12:53 82.36 82.39 82.36 82.39 2.6K
12:54 82.37 82.37 82.37 82.37 2.1K
12:55 82.37 82.37 82.37 82.37 0.4K
12:56 82.37 82.42 82.36 82.36 1.0K
12:57 82.32 82.37 82.32 82.37 2.0K
12:58 82.37 82.37 82.33 82.33 1.7K
12:59 82.35 82.51 82.35 82.51 6.8K
13:00 82.49 82.49 82.49 82.49 0.7K
13:01 82.49 82.50 82.47 82.47 1.8K
13:02 82.47 82.47 82.47 82.47 0.4K
13:03 82.60 82.60 82.58 82.60 8.8K
13:04 82.60 82.60 82.60 82.60 0.3K
13:05 82.60 82.66 82.60 82.61 1.4K
13:06 82.65 82.65 82.61 82.61 0.6K
13:07 82.61 82.61 82.53 82.56 1.0K
13:08 82.54 82.54 82.50 82.51 1.8K
13:09 82.50 82.63 82.50 82.57 1.8K
13:10 82.51 82.55 82.51 82.53 1.2K
13:11 82.54 82.58 82.49 82.58 3.9K
13:12 82.58 82.58 82.54 82.54 0.8K
13:13 82.59 82.67 82.59 82.67 5.6K
13:14 82.67 82.67 82.63 82.63 2.6K
13:15 82.60 82.60 82.55 82.55 1.4K
13:16 82.55 82.55 82.55 82.55 0.1K
13:17 82.55 82.59 82.55 82.59 0.9K
13:18 82.59 82.59 82.53 82.53 0.6K
13:19 82.53 82.59 82.53 82.56 1.8K
13:20 82.61 82.76 82.61 82.76 27.0K
13:21 82.72 82.72 82.72 82.72 1.1K
13:22 82.73 82.73 82.73 82.73 0.8K
13:23 82.73 82.73 82.70 82.70 1.3K
13:24 82.70 82.70 82.69 82.69 0.5K
13:25 82.69 82.81 82.69 82.81 9.6K
13:26 82.81 82.87 82.81 82.87 1.1K
13:27 82.97 83.02 82.97 82.97 1.7K
13:28 82.97 82.97 82.97 82.97 0.4K
13:29 82.97 83.07 82.97 83.05 7.2K
13:30 82.98 82.98 82.93 82.93 2.1K
13:31 82.84 82.84 82.73 82.73 2.2K
13:32 82.73 82.75 82.68 82.75 3.4K
13:33 82.72 82.72 82.61 82.61 2.2K
13:34 82.66 82.66 82.50 82.51 1.7K
13:35 82.52 82.52 82.39 82.46 1.7K
13:36 82.39 82.47 82.39 82.47 1.9K
13:37 82.53 82.59 82.53 82.59 2.3K
13:38 82.60 82.62 82.60 82.62 2.4K
13:39 82.62 82.62 82.60 82.61 1.3K
13:40 82.61 82.68 82.57 82.68 4.2K
13:41 82.67 82.70 82.67 82.70 2.5K
13:42 82.70 82.70 82.65 82.65 6.9K
13:43 82.66 82.66 82.66 82.66 0.7K
13:44 82.66 82.66 82.60 82.66 0.5K
13:45 82.61 82.65 82.57 82.57 1.3K
13:46 82.56 82.56 82.45 82.45 1.9K
13:47 82.45 82.45 82.42 82.42 1.4K
13:48 82.42 82.42 82.34 82.41 2.7K
13:49 82.35 82.40 82.35 82.40 2.5K
13:50 82.39 82.53 82.39 82.48 7.3K
13:51 82.48 82.49 82.48 82.49 0.2K
13:52 82.49 82.54 82.49 82.54 1.5K
13:53 82.54 82.54 82.44 82.44 1.3K
13:54 82.39 82.39 82.27 82.27 1.4K
13:55 82.33 82.33 82.22 82.31 2.3K
13:56 82.29 82.36 82.26 82.33 3.5K
13:57 82.33 82.33 82.17 82.24 1.8K
13:58 82.24 82.39 82.24 82.39 3.5K
13:59 82.37 82.39 82.37 82.38 1.5K
14:00 82.38 82.43 82.32 82.42 1.3K
14:01 82.35 82.37 82.34 82.34 2.5K
14:02 82.34 82.34 82.34 82.34 0.7K
14:03 82.44 82.44 82.38 82.39 4.6K
14:04 82.37 82.46 82.35 82.46 3.6K
14:05 82.46 82.50 82.46 82.50 2.1K
14:06 82.58 82.68 82.58 82.68 4.9K
14:07 82.68 82.70 82.66 82.70 3.6K
14:08 82.70 82.71 82.70 82.70 2.7K
14:09 82.70 82.76 82.70 82.76 3.2K
14:10 82.73 82.77 82.73 82.77 6.1K
14:11 82.88 82.89 82.88 82.89 2.5K
14:12 82.84 82.93 82.84 82.93 5.6K
14:13 82.88 82.88 82.80 82.80 1.8K
14:14 82.80 82.80 82.74 82.74 1.4K
14:15 82.74 82.81 82.63 82.63 5.2K
14:16 82.62 82.72 82.62 82.69 4.9K
14:17 82.74 82.74 82.63 82.63 3.7K
14:18 82.63 82.70 82.63 82.70 1.0K
14:19 82.71 82.71 82.71 82.71 2.6K
14:20 82.71 82.71 82.70 82.70 2.0K
14:21 82.72 82.79 82.71 82.79 7.7K
14:22 82.79 82.85 82.79 82.84 1.8K
14:23 82.84 82.84 82.80 82.80 3.6K
14:24 82.75 82.89 82.75 82.89 3.4K
14:25 82.84 82.90 82.84 82.90 3.0K
14:26 82.87 82.88 82.87 82.88 3.7K
14:27 82.86 82.97 82.86 82.97 8.2K
14:28 82.95 82.97 82.95 82.97 3.5K
14:29 82.97 83.09 82.97 83.09 1.6K
14:30 83.10 83.10 83.04 83.04 3.4K
14:31 82.97 82.97 82.78 82.78 5.1K
14:32 82.78 82.82 82.66 82.67 2.2K
14:33 82.67 82.67 82.64 82.64 2.2K
14:34 82.63 82.63 82.60 82.60 1.2K
14:35 82.60 82.60 82.59 82.59 1.2K
14:36 82.58 82.58 82.53 82.53 2.6K
14:37 82.53 82.54 82.52 82.52 2.2K
14:38 82.53 82.65 82.49 82.65 4.1K
14:39 82.65 82.65 82.61 82.61 0.5K
14:40 82.61 82.61 82.60 82.60 3.0K
14:41 82.56 82.58 82.56 82.58 3.0K
14:42 82.58 82.66 82.58 82.65 11.0K
14:43 82.65 82.65 82.59 82.59 6.3K
14:44 82.59 82.59 82.51 82.51 1.2K
14:45 82.53 82.54 82.48 82.49 2.1K
14:46 82.54 82.59 82.50 82.59 3.2K
14:47 82.59 82.62 82.59 82.62 4.6K
14:48 82.62 82.66 82.62 82.66 24.7K
14:49 82.66 82.71 82.66 82.71 1.9K
14:50 82.71 82.73 82.71 82.73 2.9K
14:51 82.73 82.79 82.73 82.75 5.6K
14:52 82.77 82.77 82.75 82.75 1.8K
14:53 82.72 82.78 82.72 82.74 9.0K
14:54 82.79 82.79 82.74 82.75 3.1K
14:55 82.75 82.77 82.73 82.75 1.8K
14:56 82.74 82.78 82.72 82.75 1.8K
14:57 82.75 82.78 82.73 82.78 1.9K
14:58 82.78 82.78 82.69 82.69 8.2K
14:59 82.73 82.73 82.64 82.66 3.5K
15:00 82.66 82.72 82.66 82.72 0.6K
15:01 82.72 82.72 82.67 82.69 2.2K
15:02 82.66 82.66 82.63 82.64 4.0K
15:03 82.70 82.70 82.62 82.62 2.3K
15:04 82.62 82.69 82.62 82.69 6.9K
15:05 82.69 82.69 82.69 82.69 3.0K
15:06 82.69 82.69 82.66 82.67 2.6K
15:07 82.67 82.67 82.62 82.62 0.6K
15:08 82.62 82.62 82.59 82.59 4.3K
15:09 82.59 82.59 82.57 82.57 2.9K
15:10 82.63 82.63 82.59 82.60 1.3K
15:11 82.68 82.80 82.66 82.71 14.0K
15:12 82.69 82.69 82.64 82.64 3.0K
15:13 82.64 82.64 82.64 82.64 1.0K
15:14 82.65 82.65 82.62 82.62 1.2K
15:15 82.62 82.62 82.59 82.59 6.5K
15:16 82.55 82.55 82.52 82.52 3.0K
15:17 82.52 82.57 82.52 82.57 0.8K
15:18 82.55 82.55 82.55 82.55 3.7K
15:19 82.55 82.56 82.49 82.49 1.2K
15:20 82.49 82.49 82.40 82.40 3.8K
15:21 82.41 82.48 82.41 82.48 4.0K
15:22 82.46 82.46 82.43 82.43 0.6K
15:23 82.43 82.43 82.35 82.36 2.7K
15:24 82.35 82.43 82.35 82.43 24.8K
15:25 82.43 82.43 82.39 82.39 2.1K
15:26 82.42 82.48 82.42 82.45 11.1K
15:27 82.45 82.45 82.42 82.42 0.9K
15:28 82.42 82.51 82.42 82.46 4.8K
15:29 82.45 82.45 82.45 82.45 2.8K
15:30 82.45 82.45 82.38 82.38 1.9K
15:31 82.38 82.46 82.38 82.39 3.8K
15:32 82.41 82.48 82.41 82.43 15.5K
15:33 82.43 82.45 82.43 82.45 7.0K
15:34 82.40 82.43 82.38 82.38 3.7K
15:35 82.37 82.42 82.37 82.42 4.5K
15:36 82.42 82.42 82.36 82.36 6.9K
15:37 82.36 82.36 82.22 82.22 16.3K
15:38 82.23 82.41 82.23 82.38 17.0K
15:39 82.40 82.40 82.34 82.34 4.0K
15:40 82.34 82.40 82.34 82.40 3.7K
15:41 82.40 82.45 82.38 82.45 5.2K
15:42 82.41 82.42 82.41 82.42 5.9K
15:43 82.38 82.44 82.38 82.39 22.1K
15:44 82.42 82.42 82.31 82.35 23.9K
15:45 82.41 82.42 82.41 82.42 4.6K
15:46 82.42 82.48 82.38 82.47 12.4K
15:47 82.51 82.51 82.47 82.47 12.2K
15:48 82.48 82.48 82.45 82.45 21.4K
15:49 82.45 82.47 82.45 82.47 5.8K
15:50 82.45 82.45 82.38 82.38 14.8K
15:51 82.38 82.42 82.38 82.42 20.6K
15:52 82.42 82.42 82.33 82.34 17.8K
15:53 82.33 82.39 82.33 82.39 15.7K
15:54 82.37 82.37 82.28 82.28 16.7K
15:55 82.31 82.36 82.31 82.33 21.4K
15:56 82.34 82.42 82.34 82.39 26.8K
15:57 82.41 82.44 82.38 82.44 49.9K
15:58 82.44 82.51 82.35 82.51 42.0K
15:59 82.54 82.54 82.46 82.46 49.5K
16:00 82.45 82.50 82.31 82.49 465.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible