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 82.83 83.81 81.11 82.80 38.4K
09:32 82.80 83.08 82.71 82.71 0.6K
09:33 82.71 83.11 82.71 83.11 1.8K
09:34 83.15 83.55 83.14 83.55 9.8K
09:35 83.92 83.92 83.92 83.92 4.3K
09:36 84.18 84.19 83.93 83.93 2.3K
09:37 83.96 83.96 83.50 83.50 2.5K
09:38 83.50 83.50 83.23 83.23 0.8K
09:39 83.23 83.23 83.23 83.23 0.5K
09:40 83.23 83.28 83.23 83.28 3.5K
09:41 84.01 84.03 84.01 84.03 1.7K
09:42 84.03 84.09 84.03 84.09 0.7K
09:43 84.09 84.15 84.06 84.06 3.3K
09:44 84.34 84.34 84.11 84.11 3.0K
09:45 84.21 84.24 84.04 84.24 1.1K
09:46 84.24 84.24 84.23 84.23 0.7K
09:47 84.23 84.37 84.23 84.37 1.9K
09:48 84.37 84.37 83.73 83.81 3.6K
09:49 83.97 83.97 83.80 83.95 0.5K
09:50 83.95 83.95 83.92 83.92 0.6K
09:51 83.92 83.92 83.70 83.78 3.1K
09:52 83.78 83.86 83.78 83.86 0.9K
09:53 84.02 84.06 83.87 84.06 8.3K
09:54 84.03 84.12 83.95 83.95 6.8K
09:55 83.92 83.92 83.81 83.81 11.1K
09:56 83.88 83.97 83.83 83.83 1.3K
09:57 83.95 83.95 83.69 83.69 10.7K
09:58 83.69 83.69 83.31 83.39 12.9K
09:59 83.40 83.50 83.31 83.47 7.2K
10:00 83.43 83.43 83.38 83.38 2.3K
10:01 83.33 83.35 83.28 83.28 3.9K
10:02 83.28 83.28 83.14 83.25 11.5K
10:03 83.36 83.46 83.36 83.38 5.9K
10:04 83.46 83.46 83.46 83.46 1.9K
10:05 83.64 83.74 83.61 83.67 7.1K
10:06 83.58 83.67 83.58 83.67 2.1K
10:07 83.56 83.69 83.56 83.69 3.5K
10:08 83.87 84.19 83.87 84.19 4.8K
10:09 84.19 84.21 84.19 84.21 1.9K
10:10 84.21 84.22 84.21 84.22 1.8K
10:11 84.13 84.13 84.04 84.13 8.3K
10:12 84.13 84.26 84.13 84.24 4.5K
10:13 84.25 84.25 84.18 84.22 4.8K
10:14 84.31 84.40 84.09 84.09 11.9K
10:15 84.14 84.21 84.03 84.09 3.8K
10:16 84.09 84.12 84.04 84.12 3.5K
10:17 84.22 84.39 84.22 84.39 4.5K
10:18 84.40 84.40 84.30 84.34 2.1K
10:19 84.22 84.30 84.22 84.30 1.9K
10:20 84.31 84.31 84.21 84.21 1.8K
10:21 84.12 84.20 84.12 84.20 6.0K
10:22 84.22 84.22 83.97 83.97 7.2K
10:23 84.06 84.06 83.93 83.93 10.8K
10:24 83.91 84.03 83.91 84.03 6.2K
10:25 84.27 84.40 84.27 84.35 3.5K
10:26 84.36 84.36 84.30 84.30 3.3K
10:27 84.30 84.32 84.30 84.31 4.4K
10:28 84.31 84.40 84.31 84.40 2.7K
10:29 84.40 84.46 84.37 84.40 2.7K
10:30 84.27 84.38 84.27 84.38 7.9K
10:31 84.22 84.28 84.22 84.24 2.7K
10:32 84.28 84.28 84.04 84.04 8.4K
10:33 84.10 84.10 84.04 84.08 3.3K
10:34 84.02 84.02 83.72 83.72 27.8K
10:35 83.74 83.75 83.61 83.61 40.1K
10:36 83.71 83.71 83.48 83.48 1.9K
10:37 83.48 83.60 83.39 83.60 3.2K
10:38 83.42 83.45 83.34 83.34 3.0K
10:39 83.34 83.34 83.22 83.22 1.4K
10:40 83.35 83.35 83.13 83.13 3.1K
10:41 83.05 83.34 83.05 83.34 3.2K
10:42 83.20 83.24 83.20 83.24 3.2K
10:43 83.25 83.28 83.25 83.28 3.4K
10:44 83.29 83.29 83.29 83.29 2.6K
10:45 83.28 83.50 83.28 83.41 5.0K
10:46 83.41 83.41 83.32 83.32 4.8K
10:47 83.32 83.32 83.20 83.31 1.7K
10:48 83.45 83.54 83.45 83.54 7.2K
10:49 83.47 83.47 83.40 83.40 4.4K
10:50 83.40 83.40 83.18 83.18 1.0K
10:51 83.18 83.18 83.11 83.11 1.5K
10:52 83.13 83.20 83.06 83.20 2.7K
10:53 83.14 83.22 83.11 83.15 4.7K
10:54 83.15 83.15 83.06 83.08 2.0K
10:55 83.18 83.32 83.11 83.32 5.2K
10:56 83.32 83.32 83.18 83.18 0.8K
10:57 83.00 83.00 82.97 82.97 3.8K
10:58 82.90 82.97 82.90 82.90 1.6K
10:59 82.89 82.99 82.89 82.99 4.2K
11:00 82.99 83.11 82.99 83.05 5.2K
11:01 83.05 83.05 82.86 82.86 2.0K
11:02 82.91 82.91 82.71 82.71 4.5K
11:03 82.76 82.76 82.68 82.68 7.4K
11:04 82.55 82.55 82.49 82.49 6.0K
11:05 82.65 82.65 82.45 82.47 3.2K
11:06 82.47 82.49 82.42 82.49 2.4K
11:07 82.53 82.61 82.52 82.61 12.9K
11:08 82.66 82.66 82.61 82.61 2.6K
11:09 82.60 82.62 82.60 82.62 1.9K
11:10 82.59 82.59 82.51 82.54 1.2K
11:11 82.46 82.50 82.45 82.45 9.7K
11:12 82.65 82.66 82.63 82.66 3.0K
11:13 82.66 82.66 82.65 82.65 2.4K
11:14 82.64 82.71 82.64 82.65 5.2K
11:15 82.65 82.65 82.65 82.65 5.3K
11:16 82.65 82.65 82.61 82.61 4.8K
11:17 82.51 82.52 82.48 82.52 6.5K
11:18 82.52 82.53 82.52 82.53 2.6K
11:19 82.53 82.53 82.53 82.53 1.4K
11:20 82.53 82.53 82.43 82.43 2.3K
11:21 82.43 82.43 82.43 82.43 1.6K
11:22 82.43 82.51 82.43 82.51 3.3K
11:23 82.51 82.74 82.51 82.72 5.1K
11:24 82.65 82.65 82.46 82.46 6.2K
11:25 82.46 82.52 82.46 82.52 1.3K
11:26 82.52 82.56 82.52 82.56 1.4K
11:27 82.56 82.56 82.56 82.56 1.4K
11:28 82.56 82.58 82.56 82.58 3.8K
11:29 82.58 82.58 82.45 82.45 1.2K
11:30 82.45 82.45 82.36 82.43 2.8K
11:31 82.43 82.46 82.40 82.46 4.4K
11:32 82.46 82.46 82.46 82.46 1.2K
11:33 82.40 82.50 82.40 82.50 5.9K
11:34 82.52 82.52 82.52 82.52 1.9K
11:35 82.56 82.57 82.56 82.57 0.7K
11:36 82.57 82.59 82.51 82.59 0.6K
11:37 82.55 82.55 82.46 82.46 4.5K
11:38 82.46 82.53 82.46 82.53 0.5K
11:39 82.53 82.53 82.33 82.33 2.9K
11:40 82.33 82.46 82.33 82.46 5.3K
11:41 82.46 82.46 82.42 82.46 1.1K
11:42 82.39 82.39 82.25 82.26 5.2K
11:43 82.25 82.26 82.22 82.22 1.4K
11:44 82.22 82.25 82.18 82.25 2.5K
11:45 82.25 82.25 82.18 82.25 2.0K
11:46 82.25 82.25 82.18 82.18 0.7K
11:47 82.15 82.22 82.15 82.17 1.0K
11:48 82.17 82.36 82.17 82.36 4.7K
11:49 82.36 82.36 82.36 82.36 0.5K
11:50 82.36 82.36 82.22 82.23 4.0K
11:51 82.26 82.34 82.24 82.34 5.0K
11:52 82.34 82.35 82.34 82.35 1.0K
11:53 82.35 82.35 82.35 82.35 0.5K
11:54 82.35 82.36 82.35 82.36 1.9K
11:55 82.36 82.41 82.36 82.41 0.6K
11:56 82.41 82.41 82.35 82.41 1.8K
11:57 82.41 82.41 82.34 82.34 2.0K
11:58 82.34 82.34 82.04 82.04 2.4K
11:59 82.04 82.22 82.04 82.10 2.1K
12:00 82.04 82.10 82.04 82.05 2.7K
12:01 81.99 81.99 81.97 81.97 1.5K
12:02 81.97 81.97 81.97 81.97 0.5K
12:03 82.06 82.06 82.06 82.06 1.3K
12:04 81.95 81.95 81.90 81.90 1.7K
12:05 81.96 82.09 81.96 82.05 5.2K
12:06 82.05 82.05 82.05 82.05 0.1K
12:07 82.05 82.15 82.05 82.15 6.4K
12:08 82.15 82.15 82.10 82.10 1.0K
12:09 82.10 82.16 82.10 82.16 2.5K
12:10 82.15 82.16 82.15 82.16 3.9K
12:11 82.18 82.23 82.18 82.19 2.4K
12:12 82.19 82.26 82.19 82.20 1.5K
12:13 82.29 82.29 82.26 82.26 2.7K
12:14 82.27 82.29 82.27 82.29 1.4K
12:15 82.27 82.27 82.19 82.19 5.0K
12:16 82.19 82.25 82.19 82.22 1.6K
12:17 82.22 82.25 82.22 82.25 2.7K
12:18 82.25 82.32 82.25 82.32 2.4K
12:19 82.15 82.15 82.15 82.15 3.4K
12:20 82.15 82.15 82.08 82.08 2.6K
12:21 82.08 82.08 81.96 81.96 1.8K
12:22 81.96 81.96 81.91 81.96 2.3K
12:23 81.96 81.96 81.83 81.87 4.7K
12:24 81.95 81.95 81.95 81.95 1.4K
12:25 81.95 82.03 81.92 81.95 1.9K
12:26 82.00 82.05 82.00 82.04 2.8K
12:27 82.01 82.01 82.01 82.01 1.3K
12:28 82.01 82.01 81.97 81.97 1.2K
12:29 81.96 82.01 81.96 82.01 2.2K
12:30 82.01 82.09 82.01 82.08 4.3K
12:31 82.08 82.08 82.08 82.08 0.6K
12:32 82.08 82.08 82.03 82.03 2.0K
12:33 82.03 82.03 81.96 81.96 2.1K
12:34 81.96 81.99 81.94 81.94 1.6K
12:35 81.94 81.95 81.89 81.89 2.5K
12:36 81.89 81.89 81.76 81.79 3.0K
12:37 81.87 81.87 81.82 81.86 7.1K
12:38 81.86 81.92 81.86 81.92 2.9K
12:39 81.92 82.04 81.92 81.93 7.5K
12:40 81.91 82.01 81.91 82.01 4.3K
12:41 82.04 82.04 81.99 81.99 5.6K
12:42 81.99 82.04 81.99 82.04 1.3K
12:43 82.15 82.20 82.10 82.20 2.6K
12:44 82.20 82.41 82.20 82.41 8.0K
12:45 82.45 82.46 82.45 82.46 2.0K
12:46 82.46 82.49 82.25 82.25 4.9K
12:47 82.34 82.34 82.34 82.34 0.8K
12:48 82.34 82.36 82.34 82.34 1.0K
12:49 82.34 82.34 82.31 82.31 1.8K
12:50 82.32 82.32 82.30 82.30 0.6K
12:51 82.30 82.30 82.30 82.30 2.3K
12:52 82.30 82.42 82.30 82.42 3.4K
12:53 82.42 82.53 82.42 82.53 2.4K
12:54 82.53 82.53 82.53 82.53 1.1K
12:55 82.47 82.50 82.47 82.50 1.3K
12:56 82.50 82.50 82.38 82.47 4.4K
12:57 82.41 82.41 82.27 82.27 1.7K
12:58 82.37 82.37 82.37 82.37 0.7K
12:59 82.37 82.46 82.37 82.46 1.6K
13:00 82.40 82.51 82.40 82.51 3.3K
13:01 82.51 82.51 82.40 82.40 0.9K
13:02 82.40 82.43 82.40 82.43 0.4K
13:03 82.43 82.43 82.43 82.43 0.1K
13:04 82.40 82.40 82.39 82.39 0.9K
13:05 82.39 82.39 82.36 82.36 0.8K
13:06 82.36 82.36 82.29 82.29 2.3K
13:07 82.29 82.32 82.27 82.27 0.9K
13:08 82.28 82.33 82.28 82.30 3.2K
13:09 82.32 82.33 82.32 82.33 1.5K
13:10 82.33 82.33 82.33 82.33 0.7K
13:11 82.33 82.36 82.33 82.36 1.0K
13:12 82.36 82.36 82.31 82.31 1.0K
13:13 82.31 82.31 82.24 82.24 1.9K
13:14 82.24 82.26 82.24 82.26 1.0K
13:15 82.26 82.26 82.26 82.26 1.2K
13:16 82.26 82.31 82.25 82.31 4.7K
13:17 82.31 82.44 82.31 82.44 2.5K
13:18 82.50 82.50 82.50 82.50 1.7K
13:19 82.50 82.51 82.50 82.51 1.2K
13:20 82.51 82.51 82.44 82.44 1.3K
13:21 82.44 82.51 82.44 82.51 2.2K
13:22 82.51 82.59 82.51 82.59 1.8K
13:23 82.59 82.60 82.59 82.60 2.3K
13:24 82.60 82.69 82.60 82.69 1.4K
13:25 82.69 82.70 82.64 82.70 1.8K
13:26 82.70 82.81 82.70 82.81 2.4K
13:27 82.81 82.81 82.80 82.80 1.2K
13:28 82.80 82.86 82.80 82.81 2.4K
13:29 82.81 82.83 82.78 82.78 2.5K
13:30 82.78 82.78 82.75 82.78 2.0K
13:31 82.78 82.78 82.73 82.73 0.6K
13:32 82.73 82.75 82.73 82.75 2.7K
13:33 82.75 82.75 82.75 82.75 1.5K
13:34 82.75 82.75 82.74 82.74 0.5K
13:35 82.74 82.74 82.74 82.74 1.2K
13:36 82.74 82.74 82.73 82.73 1.6K
13:37 82.74 82.74 82.74 82.74 0.7K
13:38 82.74 82.77 82.72 82.72 3.5K
13:39 82.72 82.72 82.72 82.72 0.6K
13:40 82.82 82.85 82.82 82.85 4.8K
13:41 82.87 82.96 82.87 82.96 1.0K
13:42 82.90 82.93 82.90 82.93 1.4K
13:43 82.93 82.93 82.87 82.91 2.3K
13:44 83.00 83.14 83.00 83.14 3.0K
13:45 83.14 83.14 83.04 83.04 0.5K
13:46 83.04 83.05 83.03 83.05 1.6K
13:47 83.06 83.13 83.06 83.13 1.0K
13:48 83.09 83.14 83.09 83.10 1.9K
13:49 83.10 83.10 83.09 83.09 0.5K
13:50 83.03 83.11 83.02 83.11 40.1K
13:51 83.11 83.11 83.05 83.08 0.4K
13:52 83.08 83.08 83.04 83.04 1.1K
13:53 83.06 83.06 83.01 83.01 2.0K
13:54 83.01 83.01 82.98 82.98 0.9K
13:55 83.04 83.19 83.04 83.19 7.2K
13:56 83.19 83.20 83.16 83.20 1.2K
13:57 83.20 83.21 83.20 83.21 1.3K
13:58 83.21 83.21 83.20 83.20 1.6K
13:59 83.14 83.14 83.10 83.10 1.6K
14:00 83.12 83.12 83.06 83.06 0.5K
14:01 83.06 83.07 83.04 83.05 7.7K
14:02 83.05 83.05 82.92 82.98 3.6K
14:03 82.98 82.99 82.98 82.99 0.6K
14:04 82.99 82.99 82.99 82.99 0.4K
14:05 82.92 82.93 82.89 82.92 2.5K
14:06 82.89 82.97 82.88 82.95 2.3K
14:07 82.90 83.03 82.90 83.03 3.0K
14:08 82.98 82.99 82.98 82.99 1.0K
14:09 82.99 83.08 82.99 83.08 1.4K
14:10 83.08 83.08 82.99 82.99 3.0K
14:11 82.99 83.04 82.99 83.04 0.3K
14:12 82.99 82.99 82.99 82.99 0.9K
14:13 83.01 83.01 82.99 82.99 1.7K
14:14 82.99 82.99 82.95 82.98 0.9K
14:15 82.98 82.98 82.98 82.98 0.4K
14:16 82.98 82.98 82.97 82.97 2.5K
14:17 82.98 83.01 82.98 83.00 2.3K
14:18 82.99 83.00 82.96 82.96 1.2K
14:19 83.00 83.01 83.00 83.01 2.6K
14:20 83.02 83.02 82.98 82.99 2.2K
14:21 82.99 83.01 82.98 83.01 1.2K
14:22 82.98 83.02 82.98 83.02 0.7K
14:23 83.02 83.02 82.99 83.02 0.9K
14:24 82.99 82.99 82.99 82.99 2.2K
14:25 82.96 82.97 82.94 82.97 2.0K
14:26 82.97 83.01 82.97 82.97 6.3K
14:27 82.97 82.97 82.94 82.94 2.7K
14:28 82.94 82.94 82.91 82.91 1.5K
14:29 82.91 82.91 82.84 82.84 2.2K
14:30 82.84 82.87 82.83 82.87 7.1K
14:31 82.87 82.87 82.83 82.83 2.2K
14:32 82.80 82.84 82.80 82.84 2.9K
14:33 82.80 82.89 82.80 82.88 5.2K
14:34 82.88 82.90 82.86 82.86 2.3K
14:35 82.88 82.88 82.85 82.85 1.7K
14:36 82.85 82.85 82.85 82.85 0.9K
14:37 82.88 82.94 82.88 82.94 4.5K
14:38 82.94 82.96 82.94 82.94 0.8K
14:39 82.94 82.98 82.94 82.95 1.0K
14:40 82.96 82.98 82.94 82.98 2.5K
14:41 82.98 82.98 82.94 82.97 1.0K
14:42 82.91 82.93 82.91 82.93 2.8K
14:43 82.93 82.93 82.89 82.91 1.1K
14:44 82.88 82.88 82.82 82.82 1.9K
14:45 82.82 82.82 82.81 82.81 1.0K
14:46 82.81 82.81 82.79 82.79 2.4K
14:47 82.73 82.74 82.71 82.71 1.7K
14:48 82.71 82.73 82.71 82.73 0.9K
14:49 82.71 82.71 82.71 82.71 16.5K
14:50 82.72 82.73 82.63 82.63 45.6K
14:51 82.65 82.65 82.63 82.63 2.7K
14:52 82.63 82.63 82.63 82.63 0.6K
14:53 82.57 82.57 82.47 82.50 1.6K
14:54 82.46 82.46 82.43 82.43 2.1K
14:55 82.43 82.43 82.41 82.42 3.0K
14:56 82.38 82.39 82.35 82.39 1.5K
14:57 82.37 82.37 82.22 82.22 2.3K
14:58 82.25 82.25 82.21 82.22 1.7K
14:59 82.20 82.24 82.18 82.18 2.2K
15:00 82.18 82.18 82.18 82.18 4.6K
15:01 82.23 82.25 82.19 82.19 5.6K
15:02 82.18 82.18 82.12 82.18 3.7K
15:03 82.18 82.18 82.06 82.07 3.4K
15:04 82.01 82.07 82.01 82.07 2.1K
15:05 81.98 81.98 81.87 81.87 2.8K
15:06 81.91 82.00 81.91 82.00 7.9K
15:07 82.00 82.01 81.96 81.96 2.0K
15:08 81.96 81.96 81.88 81.96 4.3K
15:09 81.96 82.07 81.96 82.07 4.3K
15:10 82.06 82.06 82.01 82.01 4.4K
15:11 81.95 81.95 81.91 81.91 2.5K
15:12 81.91 81.95 81.91 81.94 3.2K
15:13 81.95 81.95 81.90 81.90 1.5K
15:14 81.90 81.92 81.88 81.90 4.7K
15:15 81.90 81.92 81.80 81.80 5.1K
15:16 81.80 81.96 81.80 81.96 3.6K
15:17 81.96 81.98 81.94 81.94 2.6K
15:18 81.98 82.00 81.97 81.97 3.1K
15:19 81.97 81.98 81.94 81.94 1.6K
15:20 81.95 81.95 81.90 81.90 2.0K
15:21 81.90 81.91 81.88 81.91 2.5K
15:22 81.78 81.83 81.78 81.79 2.8K
15:23 81.83 81.84 81.72 81.72 8.8K
15:24 81.72 81.72 81.72 81.72 4.5K
15:25 81.78 81.87 81.78 81.83 11.9K
15:26 81.79 81.82 81.77 81.82 4.4K
15:27 81.82 81.82 81.74 81.77 2.0K
15:28 81.74 81.78 81.74 81.78 3.1K
15:29 81.78 81.78 81.74 81.75 6.0K
15:30 81.85 81.85 81.81 81.85 5.1K
15:31 81.90 81.90 81.82 81.85 9.8K
15:32 81.81 81.84 81.81 81.84 2.0K
15:33 81.79 81.85 81.79 81.85 3.9K
15:34 81.86 81.86 81.85 81.85 3.8K
15:35 81.86 81.92 81.85 81.92 6.4K
15:36 81.95 82.03 81.95 82.03 5.6K
15:37 82.05 82.05 82.00 82.03 5.7K
15:38 82.00 82.02 82.00 82.02 7.2K
15:39 82.02 82.05 81.99 81.99 11.0K
15:40 81.99 81.99 81.89 81.89 38.2K
15:41 81.89 81.91 81.86 81.88 3.0K
15:42 81.88 81.92 81.86 81.92 6.5K
15:43 81.86 81.88 81.80 81.80 11.6K
15:44 81.79 81.87 81.79 81.87 8.1K
15:45 81.93 82.10 81.93 82.10 7.2K
15:46 82.12 82.13 82.12 82.12 7.6K
15:47 82.08 82.12 82.08 82.12 9.5K
15:48 82.12 82.16 82.08 82.13 7.7K
15:49 82.13 82.18 82.13 82.18 9.0K
15:50 82.20 82.26 82.20 82.26 15.3K
15:51 82.29 82.43 82.29 82.43 11.0K
15:52 82.43 82.48 82.43 82.46 9.1K
15:53 82.48 82.50 82.48 82.48 26.4K
15:54 82.48 82.49 82.48 82.48 9.8K
15:55 82.49 82.49 82.45 82.48 23.8K
15:56 82.38 82.38 82.15 82.15 44.5K
15:57 82.24 82.32 82.24 82.31 31.9K
15:58 82.33 82.36 82.33 82.36 36.3K
15:59 82.33 82.34 82.32 82.32 50.5K
16:00 82.28 82.34 82.28 82.31 302.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible