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 90.50 90.50 89.78 89.94 80.2K
09:32 89.94 90.18 89.70 89.70 10.1K
09:33 89.67 89.77 89.64 89.72 15.5K
09:34 89.71 90.05 89.71 90.03 31.6K
09:35 90.02 90.02 89.95 89.95 3.4K
09:36 90.13 90.13 90.11 90.11 1.5K
09:37 90.11 90.23 90.11 90.23 20.0K
09:38 90.01 90.29 90.01 90.03 18.1K
09:39 90.03 90.12 90.03 90.10 11.0K
09:40 90.06 90.06 89.76 89.76 14.9K
09:41 89.76 90.04 89.76 90.04 4.5K
09:42 90.13 90.38 90.12 90.38 13.4K
09:43 90.35 90.35 90.16 90.16 7.9K
09:44 89.82 89.82 89.66 89.67 15.6K
09:45 89.67 89.75 89.59 89.59 17.0K
09:46 89.39 89.39 89.20 89.34 3.0K
09:47 89.11 89.21 88.83 89.14 38.9K
09:48 89.07 89.07 88.73 88.73 2.8K
09:49 88.73 88.88 88.64 88.70 7.8K
09:50 88.67 88.67 88.64 88.64 2.1K
09:51 88.60 88.66 88.60 88.66 5.1K
09:52 88.67 88.74 88.67 88.74 2.4K
09:53 88.56 88.96 88.56 88.91 4.0K
09:54 88.75 88.75 88.42 88.42 6.1K
09:55 88.39 88.45 88.32 88.32 3.6K
09:56 88.32 88.45 88.29 88.45 5.8K
09:57 88.43 88.43 88.28 88.28 4.3K
09:58 88.29 88.41 88.03 88.25 5.4K
09:59 88.25 88.25 88.16 88.16 2.2K
10:00 88.10 88.10 88.04 88.04 7.5K
10:01 88.04 88.20 87.97 87.97 11.8K
10:02 88.08 88.08 87.87 87.87 6.8K
10:03 87.99 88.00 87.81 88.00 5.3K
10:04 88.12 88.12 88.02 88.02 3.9K
10:05 87.97 88.41 87.97 88.41 5.0K
10:06 88.39 88.49 88.37 88.45 4.6K
10:07 88.33 88.40 88.20 88.20 4.0K
10:08 88.30 88.44 88.24 88.44 4.0K
10:09 88.49 88.59 88.49 88.57 7.7K
10:10 88.39 88.39 88.32 88.32 7.8K
10:11 88.33 88.58 88.33 88.58 8.1K
10:12 88.58 88.58 88.30 88.30 3.5K
10:13 88.26 88.26 88.10 88.10 3.8K
10:14 88.10 88.10 87.90 87.90 1.3K
10:15 87.88 87.88 87.72 87.72 2.3K
10:16 87.76 88.08 87.76 88.08 8.2K
10:17 88.08 88.22 88.08 88.16 14.7K
10:18 88.22 88.38 88.21 88.21 2.9K
10:19 88.36 88.39 88.36 88.38 2.6K
10:20 88.38 88.50 88.36 88.47 1.3K
10:21 88.47 88.53 88.35 88.53 2.4K
10:22 88.49 88.55 88.46 88.55 7.4K
10:23 88.54 88.54 88.44 88.44 1.5K
10:24 88.53 88.59 88.47 88.59 3.8K
10:25 88.59 88.72 88.59 88.71 3.8K
10:26 88.72 88.72 88.55 88.55 1.6K
10:27 88.66 88.72 88.49 88.54 4.6K
10:28 88.50 88.50 88.40 88.40 3.1K
10:29 88.40 88.40 88.30 88.30 3.1K
10:30 88.30 88.30 88.23 88.23 0.7K
10:31 88.23 88.24 88.21 88.21 1.9K
10:32 88.21 88.21 88.12 88.12 11.9K
10:33 88.12 88.48 88.12 88.48 1.7K
10:34 88.53 88.62 88.49 88.49 3.5K
10:35 88.45 88.45 88.41 88.41 1.2K
10:36 88.48 88.63 88.48 88.63 1.7K
10:37 88.43 88.44 88.23 88.23 5.8K
10:38 88.25 88.25 88.22 88.22 1.5K
10:39 88.34 88.75 88.34 88.75 11.3K
10:40 88.75 88.79 88.73 88.73 3.2K
10:41 88.73 88.73 88.48 88.48 4.8K
10:42 88.53 88.53 88.19 88.19 1.5K
10:43 88.19 88.20 88.13 88.13 2.2K
10:44 88.11 88.11 88.09 88.09 4.0K
10:45 88.15 88.16 88.15 88.16 0.9K
10:46 88.16 88.56 88.12 88.32 27.5K
10:47 88.34 88.34 88.32 88.32 1.6K
10:48 88.32 88.34 88.21 88.34 3.6K
10:49 88.34 88.34 88.08 88.10 2.9K
10:50 88.10 88.22 88.10 88.22 8.8K
10:51 88.31 88.31 88.31 88.31 1.0K
10:52 88.31 88.36 88.30 88.36 2.6K
10:53 88.36 88.38 88.36 88.38 1.3K
10:54 88.35 88.35 88.35 88.35 0.8K
10:55 88.35 88.35 88.34 88.34 1.4K
10:56 88.34 88.35 88.34 88.35 1.1K
10:57 88.30 88.55 88.30 88.47 8.4K
10:58 88.58 88.73 88.51 88.65 5.8K
10:59 88.62 88.62 88.54 88.62 3.3K
11:00 88.57 88.66 88.57 88.66 5.5K
11:01 88.67 88.67 88.50 88.50 5.4K
11:02 88.50 88.55 88.50 88.54 3.3K
11:03 88.54 88.70 88.54 88.70 5.7K
11:04 88.72 88.95 88.72 88.93 17.4K
11:05 88.93 88.93 88.89 88.89 13.7K
11:06 88.89 88.89 88.78 88.78 9.3K
11:07 88.74 88.84 88.74 88.81 2.0K
11:08 88.81 89.03 88.81 89.03 10.9K
11:09 89.07 89.07 88.99 88.99 4.5K
11:10 88.99 88.99 88.96 88.97 0.9K
11:11 88.97 88.97 88.81 88.81 3.1K
11:12 88.81 88.81 88.81 88.81 0.8K
11:13 88.81 88.92 88.81 88.92 2.5K
11:14 88.92 88.92 88.85 88.85 1.0K
11:15 88.73 88.73 88.37 88.47 6.9K
11:16 88.47 88.60 88.47 88.60 1.3K
11:17 88.55 88.72 88.55 88.72 1.9K
11:18 88.72 88.72 88.48 88.48 3.3K
11:19 88.48 88.68 88.48 88.68 2.1K
11:20 88.68 88.83 88.68 88.83 1.6K
11:21 88.83 88.84 88.65 88.65 0.8K
11:22 88.65 88.85 88.65 88.81 1.4K
11:23 88.81 88.81 88.75 88.75 1.2K
11:24 88.75 89.00 88.75 89.00 6.1K
11:25 89.07 89.07 88.93 88.93 4.1K
11:26 88.93 88.95 88.93 88.94 3.4K
11:27 88.94 88.94 88.94 88.94 0.2K
11:28 88.94 89.10 88.94 89.10 2.6K
11:29 89.10 89.10 89.01 89.01 1.6K
11:30 89.01 89.01 89.01 89.01 0.4K
11:31 88.95 89.06 88.92 89.06 5.1K
11:32 89.05 89.05 88.94 88.94 12.2K
11:33 88.95 88.95 88.88 88.88 8.7K
11:34 88.86 88.86 88.82 88.82 2.6K
11:35 88.78 88.78 88.68 88.70 3.6K
11:36 88.62 88.62 88.50 88.50 4.6K
11:37 88.50 88.57 88.50 88.57 1.7K
11:38 88.51 88.61 88.51 88.58 2.3K
11:39 88.58 88.58 88.46 88.48 4.0K
11:40 88.50 88.50 88.50 88.50 1.7K
11:41 88.54 88.54 88.39 88.40 2.7K
11:42 88.44 88.55 88.39 88.40 4.7K
11:43 88.42 88.42 88.18 88.18 2.6K
11:44 88.18 88.18 88.15 88.15 1.1K
11:45 88.32 88.36 88.32 88.32 2.2K
11:46 88.32 88.46 88.32 88.46 1.2K
11:47 88.46 88.48 88.41 88.48 2.8K
11:48 88.48 88.56 88.48 88.56 0.9K
11:49 88.56 88.61 88.52 88.52 1.9K
11:50 88.52 88.54 88.52 88.53 0.9K
11:51 88.53 88.53 88.52 88.52 2.9K
11:52 88.38 88.38 88.37 88.38 1.3K
11:53 88.38 88.46 88.38 88.46 0.8K
11:54 88.38 88.41 88.38 88.41 1.1K
11:55 88.41 88.41 88.38 88.38 0.8K
11:56 88.38 88.38 88.37 88.37 0.8K
11:57 88.35 88.36 88.35 88.36 1.9K
11:58 88.36 88.36 88.36 88.36 0.5K
11:59 88.36 88.53 88.36 88.50 3.4K
12:00 88.50 88.57 88.47 88.57 1.8K
12:01 88.40 88.50 88.40 88.40 4.9K
12:02 88.40 88.40 88.30 88.30 0.6K
12:03 88.51 88.51 88.38 88.47 2.7K
12:04 88.47 88.55 88.47 88.55 1.1K
12:05 88.53 88.77 88.53 88.77 5.8K
12:06 88.74 88.76 88.63 88.63 4.7K
12:07 88.63 88.63 88.63 88.63 0.3K
12:08 88.73 88.73 88.53 88.59 4.0K
12:09 88.58 88.59 88.57 88.57 1.2K
12:10 88.57 88.57 88.47 88.49 2.2K
12:11 88.48 88.48 88.39 88.39 2.5K
12:12 88.39 88.39 88.37 88.38 4.0K
12:13 88.38 88.46 88.38 88.44 2.5K
12:14 88.44 88.44 88.35 88.35 1.8K
12:15 88.35 88.35 88.35 88.35 0.7K
12:16 88.35 88.35 88.25 88.27 3.3K
12:17 88.27 88.42 88.21 88.42 2.6K
12:18 88.36 88.36 88.36 88.36 0.9K
12:19 88.31 88.59 88.31 88.58 6.7K
12:20 88.51 88.58 88.51 88.58 3.5K
12:21 88.58 88.69 88.58 88.69 2.0K
12:22 88.69 88.69 88.64 88.64 2.0K
12:23 88.64 88.64 88.62 88.62 0.9K
12:24 88.62 88.62 88.60 88.60 0.7K
12:25 88.71 88.71 88.68 88.68 1.7K
12:26 88.68 88.68 88.68 88.68 0.2K
12:27 88.68 88.80 88.68 88.80 3.8K
12:28 88.86 88.97 88.86 88.97 0.9K
12:29 88.97 88.97 88.89 88.89 0.8K
12:30 88.89 88.91 88.83 88.90 0.9K
12:31 88.90 88.90 88.83 88.85 3.4K
12:32 88.85 88.86 88.85 88.86 0.9K
12:33 88.86 88.86 88.78 88.80 2.8K
12:34 88.80 88.80 88.75 88.75 1.0K
12:35 88.75 88.81 88.75 88.81 0.2K
12:36 88.81 88.81 88.65 88.65 6.0K
12:37 88.65 88.69 88.65 88.69 0.8K
12:38 88.69 88.69 88.69 88.69 0.5K
12:39 88.69 88.73 88.69 88.73 1.7K
12:40 88.73 88.73 88.67 88.72 4.4K
12:41 88.72 88.77 88.71 88.71 0.6K
12:42 88.71 88.71 88.71 88.71 0.1K
12:43 88.71 88.71 88.71 88.71 1.2K
12:44 88.71 88.83 88.71 88.77 0.7K
12:45 88.69 88.74 88.69 88.74 2.8K
12:46 88.68 88.79 88.68 88.78 2.7K
12:47 88.78 88.82 88.78 88.78 0.8K
12:48 88.78 88.93 88.78 88.91 2.3K
12:49 88.96 88.98 88.85 88.98 5.9K
12:50 88.98 88.98 88.98 88.98 0.3K
12:51 89.01 89.01 88.90 88.90 3.5K
12:52 88.90 88.94 88.90 88.93 1.8K
12:53 88.93 89.19 88.93 89.12 7.4K
12:54 89.12 89.17 89.12 89.13 1.8K
12:55 89.13 89.22 89.13 89.22 2.3K
12:56 89.20 89.22 89.20 89.22 1.0K
12:57 89.22 89.22 89.22 89.22 0.4K
12:58 89.22 89.28 89.22 89.23 4.3K
12:59 89.23 89.24 89.23 89.24 1.2K
13:00 89.17 89.17 89.10 89.14 4.5K
13:01 89.14 89.14 89.13 89.13 0.8K
13:02 89.21 89.29 89.21 89.26 1.7K
13:03 89.26 89.26 89.23 89.23 0.3K
13:04 89.23 89.27 89.23 89.27 1.4K
13:05 89.27 89.38 89.27 89.38 129.4K
13:06 89.38 89.41 89.38 89.40 1.2K
13:07 89.36 89.37 89.28 89.28 8.7K
13:08 89.28 89.28 88.95 88.95 7.9K
13:09 89.05 89.15 89.05 89.15 2.0K
13:10 89.15 89.15 89.09 89.09 1.0K
13:11 89.09 89.16 89.08 89.16 2.1K
13:12 89.16 89.26 89.16 89.26 1.0K
13:13 89.26 89.26 89.26 89.26 0.8K
13:14 89.26 89.26 89.26 89.26 0.3K
13:15 89.26 89.31 89.26 89.31 0.7K
13:16 89.24 89.25 89.24 89.25 1.6K
13:17 89.25 89.25 89.12 89.12 3.2K
13:18 89.12 89.12 89.04 89.04 1.2K
13:19 88.92 88.92 88.92 88.92 0.8K
13:20 89.02 89.02 89.02 89.02 0.7K
13:21 89.12 89.12 89.06 89.06 1.6K
13:22 89.06 89.06 89.05 89.05 0.7K
13:23 89.05 89.05 89.01 89.01 0.3K
13:24 89.06 89.06 89.06 89.06 15.5K
13:25 89.06 89.11 89.06 89.11 1.5K
13:26 89.11 89.12 89.04 89.04 1.8K
13:27 89.06 89.06 89.02 89.03 3.6K
13:28 88.95 89.06 88.95 89.06 11.3K
13:29 89.06 89.06 89.01 89.01 1.9K
13:30 89.01 89.02 88.93 88.93 3.0K
13:31 88.91 88.96 88.91 88.96 1.6K
13:32 88.99 89.10 88.99 89.10 5.7K
13:33 89.10 89.10 89.07 89.07 1.4K
13:34 89.04 89.04 88.88 88.88 3.0K
13:35 88.88 88.88 88.65 88.65 4.5K
13:36 88.71 88.71 88.71 88.71 0.8K
13:37 88.71 88.71 88.66 88.71 1.9K
13:38 88.65 88.68 88.65 88.68 1.2K
13:39 88.68 88.72 88.68 88.69 1.5K
13:40 88.69 88.69 88.51 88.51 1.4K
13:41 88.61 88.67 88.61 88.62 2.9K
13:42 88.62 88.68 88.62 88.68 0.5K
13:43 88.57 88.57 88.57 88.57 0.5K
13:44 88.62 88.62 88.54 88.54 2.9K
13:45 88.47 88.61 88.47 88.59 8.6K
13:46 88.58 88.58 88.44 88.44 3.2K
13:47 88.36 88.36 88.32 88.32 2.4K
13:48 88.31 88.31 88.31 88.31 0.6K
13:49 88.24 88.24 88.18 88.18 1.0K
13:50 88.18 88.23 88.18 88.23 2.1K
13:51 88.23 88.23 88.14 88.14 2.5K
13:52 88.14 88.23 88.13 88.13 4.2K
13:53 88.13 88.13 88.13 88.13 0.9K
13:54 88.13 88.38 88.13 88.38 4.7K
13:55 88.38 88.38 88.33 88.33 0.1K
13:56 88.33 88.33 88.32 88.32 1.1K
13:57 88.32 88.32 88.26 88.26 1.5K
13:58 88.25 88.28 88.20 88.28 4.2K
13:59 88.28 88.34 88.28 88.34 1.3K
14:00 88.35 88.40 88.32 88.32 2.6K
14:01 88.39 88.39 88.20 88.20 34.5K
14:02 88.15 88.24 88.14 88.21 12.3K
14:03 88.16 88.17 88.16 88.16 1.6K
14:04 88.16 88.29 88.16 88.29 3.4K
14:05 88.29 88.31 88.22 88.31 2.7K
14:06 88.26 88.28 88.26 88.28 1.6K
14:07 88.28 88.41 88.28 88.41 2.4K
14:08 88.33 88.33 88.33 88.33 0.4K
14:09 88.38 88.43 88.38 88.43 4.6K
14:10 88.43 88.43 88.40 88.40 1.0K
14:11 88.35 88.38 88.35 88.38 2.0K
14:12 88.38 88.38 88.38 88.38 0.8K
14:13 88.44 88.44 88.44 88.44 0.9K
14:14 88.44 88.44 88.44 88.44 0.1K
14:15 88.42 88.42 88.42 88.42 0.8K
14:16 88.42 88.47 88.42 88.47 2.3K
14:17 88.44 88.44 88.44 88.44 0.9K
14:18 88.44 88.53 88.44 88.53 1.0K
14:19 88.53 88.53 88.53 88.53 0.5K
14:20 88.53 88.53 88.45 88.45 1.8K
14:21 88.45 88.49 88.44 88.44 1.5K
14:22 88.44 88.63 88.44 88.63 8.3K
14:23 88.63 88.63 88.54 88.54 3.7K
14:24 88.59 88.59 88.43 88.43 6.1K
14:25 88.43 88.43 88.43 88.43 1.2K
14:26 88.43 88.44 88.43 88.44 0.8K
14:27 88.44 88.56 88.44 88.56 1.3K
14:28 88.56 88.56 88.56 88.56 0.6K
14:29 88.54 88.58 88.54 88.58 2.1K
14:30 88.58 88.61 88.57 88.57 0.7K
14:31 88.60 88.60 88.40 88.40 4.8K
14:32 88.40 88.40 88.40 88.40 0.5K
14:33 88.40 88.42 88.40 88.42 0.7K
14:34 88.42 88.42 88.34 88.34 2.4K
14:35 88.34 88.41 88.34 88.41 1.5K
14:36 88.41 88.42 88.40 88.42 2.8K
14:37 88.42 88.42 88.41 88.41 0.4K
14:38 88.43 88.43 88.43 88.43 0.7K
14:39 88.43 88.43 88.31 88.31 5.3K
14:40 88.31 88.33 88.31 88.33 1.7K
14:41 88.33 88.33 88.33 88.33 1.9K
14:42 88.33 88.33 88.10 88.13 1.0K
14:43 88.13 88.13 88.10 88.10 0.3K
14:44 88.10 88.19 88.10 88.19 2.6K
14:45 88.19 88.19 88.11 88.11 0.4K
14:46 88.15 88.15 88.13 88.13 0.4K
14:47 88.13 88.17 88.13 88.17 2.3K
14:48 88.17 88.24 88.17 88.24 2.0K
14:49 88.24 88.24 88.24 88.24 0.5K
14:50 88.24 88.24 88.21 88.21 1.8K
14:51 88.21 88.33 88.21 88.31 35.6K
14:52 88.32 88.32 88.22 88.22 10.5K
14:53 88.22 88.22 88.17 88.22 2.1K
14:54 88.22 88.28 88.22 88.28 0.9K
14:55 88.28 88.30 88.28 88.29 0.8K
14:56 88.29 88.29 88.25 88.27 0.9K
14:57 88.27 88.27 88.26 88.26 0.3K
14:58 88.31 88.32 88.31 88.32 2.3K
14:59 88.33 88.33 88.23 88.23 3.2K
15:00 88.23 88.23 88.23 88.23 18.4K
15:01 88.23 88.23 88.21 88.21 0.5K
15:02 88.21 88.22 88.19 88.19 1.0K
15:03 88.19 88.23 88.19 88.23 3.5K
15:04 88.23 88.23 88.18 88.18 3.3K
15:05 88.18 88.19 88.18 88.19 0.9K
15:06 88.22 88.22 88.22 88.22 0.5K
15:07 88.22 88.22 88.22 88.22 0.2K
15:08 88.22 88.22 88.22 88.22 0.3K
15:09 88.18 88.18 88.14 88.17 3.1K
15:10 88.14 88.25 88.14 88.25 5.6K
15:11 88.25 88.25 88.16 88.16 1.8K
15:12 88.16 88.17 88.11 88.17 4.7K
15:13 88.18 88.19 88.18 88.18 1.9K
15:14 88.18 88.32 88.18 88.32 2.5K
15:15 88.28 88.28 88.10 88.10 15.2K
15:16 88.10 88.23 88.10 88.23 1.4K
15:17 88.21 88.21 88.21 88.21 0.4K
15:18 88.21 88.21 88.10 88.10 4.2K
15:19 88.07 88.14 88.07 88.10 2.0K
15:20 88.10 88.11 88.04 88.09 8.2K
15:21 88.09 88.09 88.00 88.00 4.1K
15:22 88.02 88.06 88.02 88.06 2.1K
15:23 88.06 88.06 87.95 88.00 3.5K
15:24 88.00 88.01 88.00 88.01 0.6K
15:25 88.06 88.06 88.03 88.03 4.5K
15:26 88.03 88.03 87.95 88.00 1.5K
15:27 88.00 88.04 88.00 88.04 1.4K
15:28 88.04 88.06 88.03 88.06 2.9K
15:29 88.10 88.11 88.06 88.06 2.6K
15:30 88.19 88.22 88.16 88.22 15.8K
15:31 88.22 88.25 88.22 88.25 1.4K
15:32 88.25 88.25 88.19 88.19 4.4K
15:33 88.19 88.26 88.19 88.26 2.5K
15:34 88.27 88.32 88.27 88.30 3.1K
15:35 88.32 88.32 88.27 88.27 5.6K
15:36 88.29 88.33 88.29 88.30 1.5K
15:37 88.29 88.32 88.24 88.32 9.0K
15:38 88.32 88.32 88.32 88.32 1.2K
15:39 88.29 88.29 88.21 88.21 5.6K
15:40 88.16 88.21 88.15 88.21 15.2K
15:41 88.16 88.18 88.16 88.18 8.2K
15:42 88.20 88.29 88.20 88.29 7.4K
15:43 88.29 88.44 88.29 88.44 6.7K
15:44 88.44 88.44 88.44 88.44 3.0K
15:45 88.44 88.50 88.44 88.50 4.1K
15:46 88.50 88.50 88.48 88.48 4.5K
15:47 88.48 88.58 88.45 88.48 17.2K
15:48 88.50 88.53 88.50 88.53 6.5K
15:49 88.49 88.49 88.45 88.45 4.9K
15:50 88.44 88.44 88.44 88.44 2.3K
15:51 88.44 88.49 88.44 88.49 16.4K
15:52 88.52 88.52 88.45 88.49 12.0K
15:53 88.47 88.47 88.35 88.38 10.0K
15:54 88.40 88.40 88.33 88.33 10.1K
15:55 88.29 88.29 88.16 88.16 19.5K
15:56 88.12 88.12 88.00 88.04 25.2K
15:57 88.11 88.14 88.09 88.14 23.4K
15:58 88.12 88.28 88.12 88.26 42.1K
15:59 88.26 88.26 88.19 88.19 27.8K
16:00 88.20 88.28 88.18 88.24 352.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible