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 90.63 91.63 89.62 91.63 21.7K
09:32 91.63 91.72 91.38 91.70 8.9K
09:33 91.84 91.89 91.77 91.82 10.5K
09:34 91.97 92.00 91.78 91.78 12.3K
09:35 91.75 92.45 91.62 92.45 12.6K
09:36 92.65 93.43 92.65 93.43 25.7K
09:37 93.26 93.26 92.69 92.69 16.6K
09:38 92.44 92.65 92.44 92.50 7.0K
09:39 92.50 92.68 92.31 92.31 2.5K
09:40 92.31 92.45 92.03 92.45 6.9K
09:41 92.45 92.45 91.75 91.75 10.9K
09:42 91.80 92.06 91.73 92.06 5.2K
09:43 92.06 92.15 92.02 92.02 2.4K
09:44 92.01 92.22 92.01 92.22 3.3K
09:45 92.22 92.22 92.02 92.22 10.7K
09:46 92.18 92.40 92.18 92.39 5.7K
09:47 92.34 92.52 92.24 92.52 12.2K
09:48 92.63 92.75 92.52 92.75 6.5K
09:49 92.52 92.86 92.52 92.84 7.1K
09:50 92.84 92.84 92.67 92.79 10.9K
09:51 92.79 92.91 92.79 92.91 1.6K
09:52 93.00 93.00 92.80 92.82 4.7K
09:53 92.96 92.96 92.64 92.64 32.9K
09:54 92.64 92.82 92.64 92.80 2.9K
09:55 92.80 92.93 92.77 92.85 2.0K
09:56 92.85 93.10 92.85 93.10 5.4K
09:57 93.08 93.15 92.85 92.85 3.0K
09:58 92.85 92.85 92.73 92.73 1.1K
09:59 92.73 92.73 92.46 92.66 5.0K
10:00 92.65 92.65 92.54 92.54 1.2K
10:01 92.54 92.54 92.32 92.36 2.5K
10:02 92.36 92.36 92.03 92.03 7.2K
10:03 92.24 92.31 92.24 92.31 9.5K
10:04 92.41 92.42 92.36 92.36 5.4K
10:05 92.40 92.57 92.40 92.45 1.5K
10:06 92.41 92.41 92.33 92.39 4.2K
10:07 92.33 92.38 92.25 92.25 8.4K
10:08 92.25 92.25 92.25 92.25 0.5K
10:09 92.25 92.28 92.25 92.28 0.4K
10:10 92.28 92.28 92.14 92.23 5.2K
10:11 92.15 92.50 92.15 92.50 7.8K
10:12 92.50 92.53 92.49 92.51 1.6K
10:13 92.51 92.62 92.51 92.53 2.5K
10:14 92.43 92.64 92.43 92.50 6.5K
10:15 92.49 92.52 92.49 92.52 1.8K
10:16 92.58 92.70 92.58 92.70 4.8K
10:17 92.74 92.81 92.65 92.81 7.2K
10:18 92.81 92.82 92.76 92.82 4.0K
10:19 92.93 92.99 92.85 92.99 4.2K
10:20 92.91 92.91 92.89 92.89 2.2K
10:21 92.89 93.08 92.89 93.00 10.8K
10:22 93.00 93.00 92.88 92.88 7.5K
10:23 92.88 92.98 92.80 92.94 10.2K
10:24 92.94 93.08 92.94 93.08 1.4K
10:25 93.08 93.18 93.08 93.18 4.4K
10:26 93.16 93.23 93.16 93.23 3.4K
10:27 93.23 93.23 93.05 93.05 1.5K
10:28 93.16 93.20 93.15 93.20 4.8K
10:29 93.25 93.29 93.14 93.14 4.3K
10:30 93.14 93.38 93.14 93.24 1.8K
10:31 93.17 93.17 93.13 93.13 3.5K
10:32 93.05 93.20 93.02 93.02 3.2K
10:33 93.02 93.21 93.02 93.21 4.4K
10:34 93.31 93.35 93.31 93.35 1.9K
10:35 93.35 93.40 93.31 93.40 1.5K
10:36 93.48 93.63 93.31 93.63 10.3K
10:37 93.63 93.63 93.45 93.46 9.2K
10:38 93.41 93.41 93.28 93.28 14.4K
10:39 93.28 93.28 93.05 93.07 6.7K
10:40 93.11 93.11 93.04 93.04 2.2K
10:41 93.00 93.01 92.87 92.87 19.2K
10:42 92.83 92.83 92.65 92.65 19.1K
10:43 92.71 92.71 92.65 92.65 3.2K
10:44 92.62 92.70 92.60 92.60 13.3K
10:45 92.68 92.68 92.64 92.64 3.7K
10:46 92.64 92.64 92.63 92.63 1.2K
10:47 92.61 92.61 92.54 92.54 3.3K
10:48 92.56 92.57 92.52 92.52 1.7K
10:49 92.51 92.62 92.51 92.57 3.3K
10:50 92.59 92.62 92.59 92.62 2.4K
10:51 92.60 92.60 92.24 92.29 10.5K
10:52 92.29 92.35 92.29 92.35 0.6K
10:53 92.35 92.35 92.26 92.26 0.5K
10:54 92.26 92.26 92.26 92.26 0.8K
10:55 92.29 92.31 92.29 92.31 9.8K
10:56 92.31 92.31 92.26 92.26 7.6K
10:57 92.15 92.15 91.83 91.83 4.4K
10:58 91.94 92.00 91.94 92.00 3.5K
10:59 92.04 92.04 92.00 92.00 2.1K
11:00 91.87 91.87 91.65 91.65 14.6K
11:01 91.47 91.52 91.47 91.52 9.5K
11:02 91.52 91.78 91.52 91.78 6.9K
11:03 91.78 91.78 91.72 91.72 2.9K
11:04 91.66 91.72 91.66 91.71 2.1K
11:05 91.71 91.75 91.64 91.75 0.8K
11:06 91.68 91.74 91.68 91.73 3.5K
11:07 91.74 91.94 91.74 91.90 3.3K
11:08 91.90 91.90 91.85 91.86 4.1K
11:09 91.86 91.86 91.86 91.86 0.7K
11:10 91.80 91.80 91.78 91.78 1.0K
11:11 91.70 91.80 91.70 91.79 2.5K
11:12 91.79 91.83 91.78 91.78 3.4K
11:13 91.55 91.55 91.41 91.50 3.2K
11:14 91.50 91.54 91.50 91.54 3.9K
11:15 91.54 91.54 91.48 91.48 1.8K
11:16 91.59 91.59 91.39 91.39 4.4K
11:17 91.39 91.54 91.39 91.54 7.6K
11:18 91.55 91.57 91.54 91.54 3.6K
11:19 91.53 91.55 91.51 91.55 1.9K
11:20 91.55 91.64 91.55 91.64 5.7K
11:21 91.74 91.77 91.73 91.73 4.1K
11:22 91.71 91.73 91.68 91.68 4.3K
11:23 91.68 91.68 91.60 91.60 0.5K
11:24 91.60 91.60 91.59 91.59 10.9K
11:25 91.59 91.71 91.57 91.71 13.1K
11:26 91.71 91.71 91.57 91.57 6.6K
11:27 91.57 91.57 91.57 91.57 0.5K
11:28 91.57 91.57 91.57 91.57 0.4K
11:29 91.57 91.84 91.57 91.84 2.3K
11:30 91.84 91.84 91.79 91.79 1.7K
11:31 91.79 91.80 91.79 91.80 1.0K
11:32 91.80 91.80 91.79 91.79 1.9K
11:33 91.79 91.82 91.79 91.82 0.6K
11:34 91.84 91.84 91.83 91.83 1.3K
11:35 91.83 91.83 91.72 91.73 3.3K
11:36 91.72 91.72 91.62 91.70 1.1K
11:37 91.71 91.72 91.71 91.72 1.6K
11:38 91.71 91.71 91.71 91.71 0.9K
11:39 91.71 91.71 91.70 91.70 1.0K
11:40 91.70 91.79 91.70 91.79 2.0K
11:41 91.79 91.79 91.79 91.79 1.8K
11:42 91.79 91.85 91.78 91.85 3.8K
11:43 91.90 91.90 91.85 91.89 6.8K
11:44 91.89 91.89 91.89 91.89 1.1K
11:45 92.00 92.12 92.00 92.12 7.3K
11:46 92.12 92.12 92.02 92.02 3.3K
11:47 92.02 92.02 91.99 92.01 2.2K
11:48 92.01 92.01 91.95 91.95 2.1K
11:49 91.95 91.96 91.95 91.96 1.5K
11:50 91.94 91.94 91.80 91.80 3.3K
11:51 91.80 91.82 91.80 91.82 1.1K
11:52 91.82 91.82 91.81 91.81 0.3K
11:53 91.81 91.81 91.81 91.81 0.8K
11:54 91.81 91.87 91.81 91.87 0.3K
11:55 91.87 91.95 91.87 91.95 3.0K
11:56 91.95 92.02 91.95 92.00 2.1K
11:57 91.95 92.03 91.95 91.99 2.3K
11:58 91.99 91.99 91.95 91.96 1.8K
11:59 91.96 91.96 91.91 91.91 2.3K
12:00 91.91 91.96 91.91 91.95 2.6K
12:01 91.89 91.93 91.89 91.93 2.9K
12:02 91.93 91.94 91.93 91.94 3.1K
12:03 91.94 91.97 91.94 91.94 0.7K
12:04 91.94 91.94 91.94 91.94 0.6K
12:05 91.94 91.94 91.94 91.94 0.1K
12:06 91.94 91.98 91.94 91.98 1.1K
12:07 91.98 92.09 91.98 92.09 10.2K
12:08 92.09 92.09 92.09 92.09 1.1K
12:09 92.11 92.16 92.11 92.16 9.7K
12:10 92.16 92.28 92.16 92.28 2.6K
12:11 92.29 92.33 92.26 92.26 4.7K
12:12 92.16 92.16 91.95 91.95 4.6K
12:13 91.93 91.93 91.87 91.87 1.8K
12:14 91.93 91.98 91.93 91.98 4.8K
12:15 91.98 91.98 91.89 91.93 1.7K
12:16 91.93 91.93 91.93 91.93 0.4K
12:17 91.93 91.93 91.89 91.89 0.4K
12:18 91.89 91.89 91.87 91.87 5.8K
12:19 91.87 91.98 91.87 91.98 1.5K
12:20 91.98 91.98 91.94 91.94 1.0K
12:21 91.94 92.05 91.94 92.05 5.7K
12:22 92.05 92.25 92.05 92.25 6.9K
12:23 92.28 92.28 92.25 92.26 2.3K
12:24 92.37 92.37 92.32 92.34 2.9K
12:25 92.34 92.37 92.30 92.30 5.1K
12:26 92.30 92.31 92.21 92.21 1.9K
12:27 92.19 92.34 92.19 92.34 1.3K
12:28 92.26 92.26 92.26 92.26 1.2K
12:29 92.17 92.18 92.12 92.18 2.0K
12:30 92.20 92.20 92.20 92.20 0.7K
12:31 92.20 92.20 92.17 92.17 2.0K
12:32 92.17 92.20 92.17 92.20 1.0K
12:33 92.20 92.20 92.10 92.11 4.4K
12:34 92.12 92.12 92.10 92.10 12.6K
12:35 92.10 92.24 92.10 92.24 3.2K
12:36 92.24 92.26 92.17 92.26 9.7K
12:37 92.26 92.34 92.26 92.34 1.3K
12:38 92.34 92.34 92.27 92.30 2.5K
12:39 92.30 92.30 91.99 91.99 7.2K
12:40 91.99 91.99 91.95 91.95 1.0K
12:41 92.02 92.03 91.93 91.93 23.6K
12:42 91.93 91.93 91.91 91.91 2.2K
12:43 91.91 91.91 91.90 91.90 0.6K
12:44 91.90 91.94 91.87 91.87 1.6K
12:45 91.87 91.99 91.87 91.99 2.9K
12:46 91.99 91.99 91.92 91.92 0.5K
12:47 91.92 92.00 91.92 92.00 2.9K
12:48 92.07 92.10 92.07 92.08 2.2K
12:49 92.08 92.08 92.08 92.08 0.1K
12:50 92.05 92.05 92.05 92.05 0.4K
12:51 92.05 92.05 92.05 92.05 0.4K
12:52 92.05 92.05 92.03 92.03 0.7K
12:53 92.03 92.03 91.99 91.99 0.4K
12:54 91.99 92.00 91.93 91.93 3.2K
12:55 91.97 91.97 91.75 91.79 4.1K
12:56 91.79 91.79 91.67 91.75 3.8K
12:57 91.75 91.75 91.73 91.73 0.9K
12:58 91.73 91.73 91.73 91.73 0.3K
12:59 91.72 91.72 91.68 91.72 5.2K
13:00 91.71 91.71 91.71 91.71 0.8K
13:01 91.71 91.71 91.71 91.71 0.5K
13:02 91.77 91.77 91.77 91.77 1.6K
13:03 91.77 91.77 91.72 91.73 2.1K
13:04 91.72 91.73 91.66 91.66 0.9K
13:05 91.70 91.70 91.56 91.62 5.4K
13:06 91.61 91.61 91.61 91.61 1.5K
13:07 91.61 91.63 91.61 91.63 0.6K
13:08 91.67 91.70 91.67 91.68 2.9K
13:09 91.68 91.73 91.68 91.73 1.7K
13:10 91.73 91.74 91.73 91.74 1.2K
13:11 91.74 91.74 91.74 91.74 0.4K
13:12 91.74 91.74 91.71 91.74 7.7K
13:13 91.74 91.74 91.69 91.69 0.5K
13:14 91.69 91.73 91.68 91.68 3.6K
13:15 91.68 91.73 91.68 91.73 3.9K
13:16 91.73 91.73 91.73 91.73 0.5K
13:17 91.73 91.74 91.73 91.74 0.4K
13:18 91.74 91.87 91.73 91.87 3.3K
13:19 91.87 91.87 91.87 91.87 0.2K
13:20 91.87 91.87 91.69 91.69 3.8K
13:21 91.69 91.79 91.69 91.79 1.2K
13:22 91.79 91.79 91.75 91.75 1.9K
13:23 91.75 91.75 91.70 91.70 0.8K
13:24 91.75 91.75 91.75 91.75 0.9K
13:25 91.75 91.79 91.68 91.68 1.8K
13:26 91.68 91.75 91.68 91.75 0.7K
13:27 91.75 91.75 91.72 91.72 0.6K
13:28 91.72 91.72 91.72 91.72 0.2K
13:29 91.72 91.72 91.67 91.67 1.2K
13:30 91.67 91.67 91.64 91.67 2.6K
13:31 91.67 91.67 91.62 91.62 3.6K
13:32 91.62 91.62 91.62 91.62 0.5K
13:33 91.62 91.65 91.62 91.65 0.7K
13:34 91.65 91.71 91.65 91.71 2.0K
13:35 91.71 91.71 91.71 91.71 0.5K
13:36 91.71 91.71 91.71 91.71 0.3K
13:37 91.71 91.76 91.71 91.76 0.7K
13:38 91.70 91.80 91.70 91.80 2.4K
13:39 91.80 91.80 91.79 91.79 0.9K
13:40 91.79 91.83 91.79 91.83 0.6K
13:41 91.83 91.83 91.83 91.83 0.2K
13:42 91.83 91.83 91.78 91.78 0.6K
13:43 91.78 91.78 91.78 91.78 1.3K
13:44 91.78 91.78 91.78 91.78 0.4K
13:45 91.78 91.88 91.78 91.87 3.2K
13:46 91.87 91.87 91.79 91.79 1.6K
13:47 91.79 91.82 91.79 91.82 0.3K
13:48 91.82 91.82 91.82 91.82 0.6K
13:49 91.82 91.82 91.82 91.82 0.2K
13:50 91.82 91.82 91.81 91.81 1.8K
13:51 91.81 91.88 91.81 91.87 1.2K
13:52 91.87 91.87 91.87 91.87 0.6K
13:53 91.87 91.87 91.69 91.69 10.0K
13:54 91.68 91.68 91.59 91.59 7.9K
13:55 91.59 91.59 91.59 91.59 0.7K
13:56 91.59 91.59 91.52 91.57 4.8K
13:57 91.57 91.57 91.57 91.57 1.0K
13:58 91.57 91.57 91.46 91.46 1.2K
13:59 91.46 91.46 91.46 91.46 1.3K
14:00 91.46 91.57 91.46 91.57 1.1K
14:01 91.57 91.57 91.53 91.53 0.6K
14:02 91.53 91.58 91.53 91.58 3.4K
14:03 91.58 91.61 91.58 91.61 1.7K
14:04 91.61 91.61 91.61 91.61 1.2K
14:05 91.61 91.61 91.61 91.61 0.2K
14:06 91.61 91.61 91.61 91.61 0.6K
14:07 91.67 91.72 91.67 91.72 1.7K
14:08 91.72 91.72 91.72 91.72 0.2K
14:09 91.73 91.81 91.73 91.81 2.7K
14:10 91.81 91.81 91.81 91.81 0.3K
14:11 91.81 91.81 91.81 91.81 0.3K
14:12 91.81 91.81 91.81 91.81 0.1K
14:13 91.81 91.81 91.81 91.81 0.6K
14:14 91.81 91.81 91.81 91.81 0.2K
14:15 91.81 91.81 91.81 91.81 0.4K
14:16 91.78 91.78 91.78 91.78 0.5K
14:17 91.78 91.78 91.78 91.78 0.3K
14:18 91.78 91.78 91.78 91.78 0.3K
14:19 91.84 91.84 91.80 91.80 0.9K
14:20 91.80 91.80 91.75 91.75 0.6K
14:21 91.75 91.84 91.75 91.79 2.4K
14:22 91.79 91.86 91.79 91.86 2.2K
14:23 91.84 91.84 91.84 91.84 1.0K
14:24 91.84 91.84 91.84 91.84 0.4K
14:25 91.84 91.84 91.73 91.73 4.5K
14:26 91.73 91.73 91.73 91.73 0.3K
14:27 91.73 91.75 91.73 91.75 0.8K
14:28 91.75 91.75 91.75 91.75 0.2K
14:29 91.75 91.75 91.69 91.69 5.4K
14:30 91.69 91.69 91.65 91.65 1.1K
14:31 91.65 91.70 91.65 91.70 2.0K
14:32 91.70 91.70 91.67 91.67 0.5K
14:33 91.67 91.67 91.61 91.61 0.7K
14:34 91.61 91.64 91.61 91.62 1.9K
14:35 91.62 91.62 91.62 91.62 0.5K
14:36 91.62 91.67 91.62 91.67 1.2K
14:37 91.68 91.68 91.65 91.65 0.6K
14:38 91.65 91.68 91.65 91.68 0.9K
14:39 91.67 91.67 91.67 91.67 0.7K
14:40 91.67 91.70 91.67 91.70 1.2K
14:41 91.70 91.70 91.66 91.66 1.3K
14:42 91.66 91.66 91.60 91.60 1.1K
14:43 91.60 91.64 91.60 91.64 0.4K
14:44 91.64 91.64 91.64 91.64 0.3K
14:45 91.64 91.64 91.61 91.61 0.7K
14:46 91.61 91.69 91.61 91.69 1.7K
14:47 91.72 91.77 91.72 91.77 2.4K
14:48 91.75 91.75 91.75 91.75 0.6K
14:49 91.75 91.75 91.75 91.75 0.6K
14:50 91.75 91.75 91.75 91.75 0.1K
14:51 91.75 91.76 91.75 91.76 0.5K
14:52 91.76 91.76 91.76 91.76 0.4K
14:53 91.79 91.83 91.79 91.83 1.2K
14:54 91.83 91.83 91.78 91.83 0.9K
14:55 91.80 91.88 91.77 91.88 2.9K
14:56 91.88 91.88 91.85 91.88 1.7K
14:57 91.86 91.86 91.86 91.86 2.8K
14:58 91.86 91.92 91.86 91.88 1.4K
14:59 91.88 91.88 91.88 91.88 0.2K
15:00 91.88 91.92 91.88 91.92 1.5K
15:01 91.92 91.92 91.92 91.92 0.5K
15:02 91.92 91.92 91.92 91.92 0.0K
15:03 91.92 91.95 91.92 91.95 57.9K
15:04 91.95 91.96 91.91 91.96 4.7K
15:05 92.02 92.03 92.02 92.03 3.3K
15:06 92.03 92.06 92.03 92.06 1.0K
15:07 92.04 92.04 92.04 92.04 5.4K
15:08 92.04 92.04 92.04 92.04 0.7K
15:09 92.04 92.07 92.04 92.07 1.9K
15:10 92.07 92.13 92.07 92.08 3.9K
15:11 92.08 92.08 91.95 91.95 10.9K
15:12 91.95 91.95 91.90 91.90 3.4K
15:13 91.90 91.90 91.83 91.83 3.4K
15:14 91.83 91.83 91.83 91.83 0.8K
15:15 91.88 91.98 91.88 91.97 3.9K
15:16 91.97 91.97 91.97 91.97 0.9K
15:17 91.97 91.97 91.85 91.85 1.6K
15:18 91.85 91.85 91.85 91.85 0.9K
15:19 91.85 91.85 91.85 91.85 0.3K
15:20 91.86 91.86 91.84 91.84 2.1K
15:21 91.84 91.84 91.83 91.83 2.3K
15:22 91.83 91.87 91.83 91.87 2.3K
15:23 91.87 91.87 91.87 91.87 1.5K
15:24 91.85 91.85 91.85 91.85 1.1K
15:25 91.85 91.85 91.85 91.85 0.7K
15:26 91.85 91.89 91.85 91.86 1.3K
15:27 91.86 91.86 91.86 91.86 1.0K
15:28 91.86 91.86 91.82 91.85 5.1K
15:29 91.85 91.85 91.85 91.85 1.7K
15:30 91.85 91.88 91.85 91.85 0.8K
15:31 91.91 91.91 91.91 91.91 7.0K
15:32 91.91 91.95 91.86 91.91 5.2K
15:33 91.96 91.99 91.95 91.99 4.4K
15:34 92.08 92.10 92.08 92.10 7.8K
15:35 92.08 92.09 92.06 92.06 2.5K
15:36 92.10 92.10 92.08 92.08 4.1K
15:37 92.08 92.08 92.04 92.04 3.8K
15:38 92.04 92.04 92.00 92.00 4.2K
15:39 91.98 91.98 91.98 91.98 1.1K
15:40 91.98 91.98 91.95 91.95 4.9K
15:41 92.05 92.10 92.02 92.10 8.8K
15:42 92.10 92.10 92.09 92.09 10.2K
15:43 92.09 92.09 92.04 92.09 7.4K
15:44 92.09 92.09 92.09 92.09 0.9K
15:45 92.09 92.20 92.09 92.20 6.3K
15:46 92.20 92.26 92.20 92.26 9.0K
15:47 92.26 92.26 92.16 92.16 7.4K
15:48 92.16 92.20 92.12 92.12 6.0K
15:49 92.12 92.17 92.11 92.17 4.8K
15:50 92.18 92.18 92.16 92.18 2.9K
15:51 92.14 92.19 92.14 92.16 15.4K
15:52 92.16 92.18 92.13 92.18 23.1K
15:53 92.17 92.17 92.14 92.14 18.1K
15:54 92.14 92.14 92.06 92.06 15.5K
15:55 92.06 92.08 92.01 92.01 17.1K
15:56 92.03 92.03 91.98 92.02 15.4K
15:57 92.10 92.11 92.08 92.11 22.3K
15:58 92.11 92.16 92.06 92.06 24.1K
15:59 92.02 92.04 91.93 91.93 36.6K
16:00 91.96 92.00 91.79 91.89 773.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible