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 90.55 91.50 88.99 89.56 76.9K
09:32 89.34 89.34 88.99 89.28 4.9K
09:33 88.93 89.22 88.84 88.86 7.8K
09:34 89.01 89.25 89.01 89.10 4.1K
09:35 89.06 89.13 89.00 89.13 9.9K
09:36 89.13 89.14 89.11 89.14 13.5K
09:37 89.14 89.15 88.94 89.15 17.0K
09:38 89.15 89.15 88.85 88.89 5.8K
09:39 88.85 89.12 88.80 89.06 13.3K
09:40 88.97 89.60 88.97 89.60 7.8K
09:41 89.80 89.80 89.80 89.80 4.6K
09:42 89.63 89.79 89.63 89.79 2.9K
09:43 90.03 90.26 90.03 90.26 5.8K
09:44 90.26 90.50 90.18 90.50 2.8K
09:45 90.50 90.54 90.50 90.54 0.9K
09:46 90.54 90.67 90.39 90.39 3.6K
09:47 90.55 90.69 90.00 90.21 36.2K
09:48 90.21 90.31 90.21 90.31 0.5K
09:49 90.31 90.31 90.09 90.09 2.7K
09:50 90.09 90.09 89.78 89.78 0.7K
09:51 89.78 89.78 89.57 89.57 0.5K
09:52 89.70 89.75 89.60 89.60 2.4K
09:53 89.60 89.61 89.60 89.61 0.4K
09:54 89.61 89.70 89.61 89.69 6.2K
09:55 89.69 89.69 89.69 89.69 0.6K
09:56 89.71 89.71 89.65 89.66 5.7K
09:57 89.40 89.56 89.40 89.54 14.7K
09:58 89.54 89.54 89.39 89.39 26.3K
09:59 89.29 89.39 89.29 89.39 0.8K
10:00 89.39 89.41 89.39 89.41 2.0K
10:01 89.54 89.54 89.54 89.54 17.1K
10:02 89.47 89.59 89.47 89.49 20.0K
10:03 89.49 89.49 89.49 89.49 0.5K
10:04 89.49 89.61 89.48 89.48 2.5K
10:05 89.48 89.60 89.48 89.60 3.0K
10:06 89.60 89.62 89.60 89.62 0.3K
10:07 89.62 89.62 89.62 89.62 1.0K
10:08 89.70 89.80 89.70 89.80 3.7K
10:09 89.80 89.80 89.71 89.71 2.0K
10:10 89.71 89.78 89.67 89.78 0.7K
10:11 89.78 89.79 89.70 89.70 1.2K
10:12 89.70 89.70 89.70 89.70 0.5K
10:13 89.70 89.82 89.70 89.73 5.3K
10:14 89.73 90.00 89.73 89.84 22.9K
10:15 89.84 89.84 89.84 89.84 0.6K
10:16 89.84 89.90 89.84 89.90 1.3K
10:17 89.90 89.90 89.81 89.81 2.1K
10:18 89.81 90.00 89.81 90.00 3.2K
10:19 90.00 90.00 90.00 90.00 0.4K
10:20 90.00 90.00 89.99 89.99 1.1K
10:21 89.99 90.09 89.99 90.09 5.6K
10:22 90.09 90.23 90.09 90.13 2.5K
10:23 90.22 90.33 90.22 90.33 3.5K
10:24 90.36 90.48 90.36 90.45 2.7K
10:25 90.45 90.70 90.45 90.70 2.4K
10:26 90.61 90.70 90.51 90.51 4.4K
10:27 90.51 90.55 90.51 90.55 0.8K
10:28 90.56 90.56 90.56 90.56 0.7K
10:29 90.56 90.56 90.49 90.49 0.4K
10:30 90.49 90.55 90.49 90.55 0.9K
10:31 90.56 90.65 90.56 90.61 3.7K
10:32 90.61 90.61 90.61 90.61 1.5K
10:33 90.61 90.76 90.61 90.76 11.2K
10:34 90.78 91.00 90.78 91.00 2.4K
10:35 91.00 91.00 91.00 91.00 1.2K
10:36 91.01 91.01 90.91 90.92 4.2K
10:37 90.92 90.92 90.84 90.84 8.1K
10:38 90.84 90.85 90.84 90.85 1.1K
10:39 90.86 90.86 90.84 90.84 3.5K
10:40 90.85 90.88 90.85 90.88 1.3K
10:41 90.85 90.93 90.85 90.93 0.8K
10:42 90.93 90.93 90.85 90.93 1.7K
10:43 90.93 90.98 90.93 90.98 0.4K
10:44 90.98 90.98 90.98 90.98 0.3K
10:45 90.98 91.04 90.96 91.04 1.2K
10:46 90.96 91.17 90.95 91.17 11.8K
10:47 91.17 91.17 90.94 90.94 2.6K
10:48 91.03 91.03 91.03 91.03 0.3K
10:49 91.03 91.08 91.03 91.03 0.4K
10:50 91.03 91.03 91.03 91.03 0.4K
10:51 90.97 90.97 90.97 90.97 3.0K
10:52 90.97 90.97 90.75 90.76 3.0K
10:53 90.76 90.76 90.71 90.75 0.8K
10:54 90.75 90.82 90.75 90.82 1.5K
10:55 90.83 90.83 90.72 90.73 0.9K
10:56 90.73 90.77 90.73 90.77 1.4K
10:57 90.77 90.77 90.73 90.73 0.9K
10:58 90.73 90.74 90.73 90.74 0.5K
10:59 90.74 90.81 90.73 90.81 2.3K
11:00 90.81 90.87 90.81 90.87 1.4K
11:01 90.92 91.12 90.92 91.12 3.6K
11:02 91.12 91.12 91.04 91.04 1.1K
11:03 91.04 91.07 91.04 91.07 1.0K
11:04 91.07 91.07 91.07 91.07 0.8K
11:05 91.07 91.08 91.05 91.08 0.5K
11:06 91.06 91.09 90.98 91.09 2.7K
11:07 91.14 91.14 91.09 91.09 1.1K
11:08 91.09 91.14 91.09 91.14 1.3K
11:09 91.15 91.15 91.01 91.10 1.8K
11:10 91.06 91.19 91.06 91.17 2.8K
11:11 91.18 91.19 91.18 91.19 1.8K
11:12 91.17 91.18 91.02 91.09 5.0K
11:13 91.09 91.09 91.08 91.08 1.1K
11:14 91.08 91.22 91.00 91.22 2.4K
11:15 91.22 91.38 91.22 91.38 1.7K
11:16 91.38 91.43 91.38 91.43 0.6K
11:17 91.42 91.48 91.42 91.48 4.2K
11:18 91.48 91.54 91.41 91.41 0.7K
11:19 91.44 91.44 91.44 91.44 1.1K
11:20 91.44 91.44 91.44 91.44 0.5K
11:21 91.45 91.45 91.29 91.30 2.8K
11:22 91.28 91.31 91.28 91.31 1.4K
11:23 91.31 91.31 91.22 91.22 1.4K
11:24 91.22 91.42 91.22 91.42 1.7K
11:25 91.42 91.43 91.37 91.37 3.2K
11:26 91.37 91.37 91.29 91.29 1.4K
11:27 91.23 91.23 91.23 91.23 1.9K
11:28 91.23 91.26 91.22 91.22 0.7K
11:29 91.22 91.22 91.22 91.22 0.1K
11:30 91.22 91.36 91.22 91.36 1.2K
11:31 91.36 91.36 91.36 91.36 0.6K
11:32 91.36 91.42 91.36 91.42 0.8K
11:33 91.37 91.37 91.36 91.36 0.5K
11:34 91.36 91.51 91.36 91.51 3.1K
11:35 91.51 91.57 91.51 91.57 1.3K
11:36 91.57 91.57 91.56 91.57 0.7K
11:37 91.57 91.57 91.50 91.50 1.4K
11:38 91.50 91.50 91.37 91.44 0.9K
11:39 91.44 91.44 91.44 91.44 0.2K
11:40 91.46 91.46 91.46 91.46 0.6K
11:41 91.32 91.41 91.30 91.30 1.7K
11:42 91.23 91.33 91.15 91.15 2.0K
11:43 91.21 91.21 91.03 91.05 4.2K
11:44 91.05 91.21 91.05 91.21 1.9K
11:45 91.21 91.33 91.19 91.33 1.6K
11:46 91.38 91.50 91.38 91.50 2.4K
11:47 91.51 91.51 91.39 91.39 1.1K
11:48 91.31 91.31 91.22 91.22 0.5K
11:49 91.22 91.37 91.22 91.30 1.1K
11:50 91.30 91.30 91.26 91.26 0.5K
11:51 91.26 91.30 91.26 91.28 2.0K
11:52 91.28 91.28 91.19 91.26 7.0K
11:53 91.26 91.29 91.20 91.20 0.5K
11:54 91.34 91.38 91.31 91.38 2.3K
11:55 91.38 91.38 91.34 91.38 0.9K
11:56 91.42 91.42 91.39 91.42 2.2K
11:57 91.42 91.42 91.33 91.33 1.2K
11:58 91.33 91.38 91.33 91.38 0.4K
11:59 91.33 91.45 91.33 91.45 0.9K
12:00 91.38 91.43 91.22 91.22 2.2K
12:01 91.22 91.30 91.22 91.29 1.4K
12:02 91.29 91.30 91.29 91.29 1.4K
12:03 91.29 91.29 91.27 91.28 5.2K
12:04 91.35 91.35 91.28 91.28 1.1K
12:05 91.29 91.29 91.28 91.28 0.6K
12:06 91.28 91.28 91.28 91.28 0.4K
12:07 91.28 91.28 91.28 91.28 0.4K
12:08 91.29 91.29 91.29 91.29 0.3K
12:09 91.28 91.28 91.28 91.28 0.8K
12:10 91.28 91.30 91.28 91.30 1.9K
12:11 91.30 91.31 91.30 91.30 2.3K
12:12 91.30 91.30 91.30 91.30 0.2K
12:13 91.30 91.41 91.30 91.41 3.6K
12:14 91.41 91.41 91.41 91.41 0.5K
12:15 91.41 91.51 91.41 91.51 2.4K
12:16 91.51 91.54 91.51 91.54 0.4K
12:17 91.54 91.54 91.51 91.51 2.6K
12:18 91.51 91.51 91.51 91.51 0.1K
12:19 91.51 91.51 91.51 91.51 0.1K
12:20 91.57 91.57 91.53 91.53 0.9K
12:21 91.56 91.56 91.56 91.56 0.2K
12:22 91.56 91.56 91.53 91.53 1.7K
12:23 91.61 91.61 91.59 91.59 3.2K
12:24 91.59 91.59 91.55 91.55 0.2K
12:25 91.55 91.59 91.55 91.59 1.2K
12:26 91.59 91.59 91.59 91.59 0.3K
12:27 91.59 91.60 91.59 91.60 0.3K
12:28 91.60 91.60 91.55 91.58 3.6K
12:29 91.59 91.59 91.59 91.59 1.1K
12:30 91.59 91.59 91.59 91.59 1.2K
12:31 91.59 91.59 91.59 91.59 0.4K
12:32 91.59 91.60 91.55 91.55 3.3K
12:33 91.34 91.34 91.32 91.32 2.7K
12:34 91.34 91.43 91.34 91.43 1.6K
12:35 91.43 91.43 91.43 91.43 0.6K
12:36 91.43 91.43 91.29 91.36 1.0K
12:37 91.36 91.40 91.36 91.40 1.8K
12:38 91.40 91.40 91.40 91.40 0.1K
12:39 91.40 91.40 91.40 91.40 0.3K
12:40 91.40 91.40 91.33 91.40 3.4K
12:41 91.43 91.43 91.37 91.40 3.1K
12:42 91.40 91.40 91.40 91.40 0.2K
12:43 91.40 91.40 91.40 91.40 0.3K
12:44 91.40 91.40 91.40 91.40 0.2K
12:45 91.40 91.43 91.40 91.43 2.4K
12:46 91.43 91.43 91.43 91.43 0.6K
12:47 91.43 91.45 91.43 91.45 1.2K
12:48 91.45 91.45 91.44 91.44 0.7K
12:49 91.44 91.44 91.44 91.44 0.3K
12:50 91.42 91.42 91.40 91.40 0.8K
12:51 91.40 91.52 91.40 91.52 1.7K
12:52 91.52 91.58 91.52 91.58 1.8K
12:53 91.59 91.59 91.51 91.51 1.4K
12:54 91.51 91.51 91.51 91.51 0.7K
12:55 91.51 91.51 91.51 91.51 0.2K
12:56 91.51 91.51 91.44 91.44 4.1K
12:57 91.44 91.44 91.44 91.44 0.3K
12:58 91.44 91.44 91.44 91.44 0.0K
12:59 91.44 91.44 91.44 91.44 0.3K
13:00 91.44 91.44 91.44 91.44 0.7K
13:01 91.44 91.44 91.44 91.44 0.3K
13:02 91.44 91.44 91.44 91.44 0.2K
13:03 91.44 91.44 91.44 91.44 0.7K
13:04 91.44 91.44 91.44 91.44 0.5K
13:05 91.44 91.44 91.42 91.42 7.9K
13:06 91.42 91.42 91.29 91.29 3.3K
13:07 91.29 91.30 91.29 91.30 0.5K
13:08 91.30 91.32 91.24 91.24 3.9K
13:09 91.24 91.30 91.24 91.30 2.4K
13:10 91.30 91.32 91.30 91.32 2.6K
13:11 91.32 91.32 91.29 91.30 1.9K
13:12 91.30 91.30 91.30 91.30 0.4K
13:13 91.30 91.35 91.30 91.35 0.3K
13:14 91.35 91.35 91.35 91.35 1.4K
13:15 91.35 91.40 91.35 91.40 1.3K
13:16 91.40 91.46 91.40 91.46 0.6K
13:17 91.47 91.47 91.47 91.47 0.1K
13:18 91.47 91.47 91.47 91.47 0.0K
13:19 91.47 91.47 91.47 91.47 0.0K
13:20 91.47 91.51 91.47 91.51 2.2K
13:21 91.51 91.56 91.51 91.56 2.2K
13:22 91.61 91.61 91.61 91.61 0.4K
13:23 91.61 91.61 91.61 91.61 0.3K
13:24 91.61 91.62 91.61 91.62 1.3K
13:25 91.62 91.62 91.62 91.62 0.2K
13:26 91.72 91.74 91.72 91.73 3.4K
13:27 91.73 91.73 91.73 91.73 0.3K
13:28 91.73 91.73 91.63 91.63 7.2K
13:29 91.63 91.63 91.63 91.63 1.0K
13:30 91.63 91.63 91.62 91.62 0.4K
13:31 91.63 91.63 91.63 91.63 1.1K
13:32 91.63 91.63 91.56 91.56 0.9K
13:33 91.56 91.56 91.56 91.56 0.4K
13:34 91.56 91.63 91.56 91.63 2.3K
13:35 91.63 91.63 91.63 91.63 0.5K
13:36 91.60 91.67 91.60 91.64 4.6K
13:37 91.64 91.64 91.62 91.62 0.9K
13:38 91.62 91.68 91.62 91.68 0.8K
13:39 91.70 91.70 91.67 91.67 0.4K
13:40 91.67 91.70 91.67 91.69 1.0K
13:41 91.71 91.71 91.66 91.71 4.1K
13:42 91.71 91.71 91.67 91.67 0.5K
13:43 91.67 91.67 91.54 91.54 3.4K
13:44 91.54 91.54 91.53 91.53 0.2K
13:45 91.53 91.62 91.53 91.62 1.0K
13:46 91.62 91.62 91.52 91.52 0.7K
13:47 91.52 91.52 91.47 91.47 2.1K
13:48 91.47 91.51 91.37 91.43 0.7K
13:49 91.43 91.49 91.43 91.49 0.9K
13:50 91.49 91.49 91.49 91.49 0.8K
13:51 91.48 91.48 91.41 91.41 0.2K
13:52 91.41 91.48 91.41 91.48 7.2K
13:53 91.48 91.48 91.48 91.48 0.3K
13:54 91.64 91.71 91.64 91.71 6.7K
13:55 91.71 91.71 91.71 91.71 0.5K
13:56 91.71 91.71 91.65 91.66 7.1K
13:57 91.66 91.69 91.66 91.69 2.2K
13:58 91.69 91.74 91.69 91.74 0.8K
13:59 91.65 91.77 91.65 91.77 1.5K
14:00 91.78 91.78 91.71 91.72 1.2K
14:01 91.72 91.72 91.72 91.72 0.3K
14:02 91.72 91.78 91.72 91.72 1.6K
14:03 91.72 91.72 91.64 91.64 3.9K
14:04 91.64 91.64 91.64 91.64 0.0K
14:05 91.64 91.64 91.62 91.62 1.0K
14:06 91.62 91.62 91.56 91.56 5.1K
14:07 91.53 91.56 91.53 91.56 5.5K
14:08 91.56 91.56 91.56 91.56 0.2K
14:09 91.56 91.62 91.56 91.62 2.4K
14:10 91.62 91.62 91.62 91.62 0.1K
14:11 91.62 91.62 91.62 91.62 0.1K
14:12 91.62 91.62 91.62 91.62 0.4K
14:13 91.63 91.63 91.63 91.63 0.4K
14:14 91.63 91.63 91.63 91.63 0.5K
14:15 91.63 91.63 91.60 91.60 3.2K
14:16 91.60 91.66 91.60 91.66 0.2K
14:17 91.66 91.66 91.66 91.66 0.2K
14:18 91.66 91.66 91.63 91.63 0.5K
14:19 91.63 91.63 91.63 91.63 0.2K
14:20 91.63 91.72 91.63 91.72 4.1K
14:21 91.76 91.76 91.71 91.71 1.3K
14:22 91.71 91.76 91.71 91.76 0.3K
14:23 91.76 91.76 91.76 91.76 0.0K
14:24 91.72 91.83 91.72 91.83 2.6K
14:25 91.83 91.83 91.83 91.83 0.1K
14:26 91.83 91.83 91.83 91.83 0.6K
14:27 91.81 91.81 91.80 91.80 1.5K
14:28 91.80 91.81 91.76 91.76 5.9K
14:29 91.76 91.76 91.76 91.76 0.9K
14:30 91.76 91.76 91.71 91.71 3.6K
14:31 91.70 91.70 91.69 91.69 1.4K
14:32 91.69 91.69 91.69 91.69 0.1K
14:33 91.69 91.69 91.69 91.69 0.3K
14:34 91.69 91.69 91.68 91.68 1.0K
14:35 91.64 91.70 91.64 91.70 2.0K
14:36 91.69 91.69 91.69 91.69 1.8K
14:37 91.69 91.69 91.66 91.66 0.7K
14:38 91.66 91.66 91.66 91.66 0.3K
14:39 91.66 91.67 91.66 91.67 0.2K
14:40 91.67 91.67 91.61 91.67 0.4K
14:41 91.67 91.76 91.67 91.76 2.8K
14:42 91.76 91.85 91.76 91.85 5.0K
14:43 91.85 91.86 91.85 91.86 0.1K
14:44 91.86 91.91 91.82 91.82 4.9K
14:45 91.82 91.82 91.77 91.82 1.3K
14:46 91.91 91.94 91.90 91.94 8.2K
14:47 91.94 91.94 91.94 91.94 0.6K
14:48 91.94 91.94 91.94 91.94 0.2K
14:49 91.92 91.92 91.92 91.92 0.8K
14:50 91.92 91.97 91.92 91.97 0.4K
14:51 91.97 91.97 91.91 91.91 0.4K
14:52 91.90 91.90 91.90 91.90 0.1K
14:53 91.90 91.94 91.90 91.94 0.9K
14:54 91.94 91.94 91.93 91.93 5.7K
14:55 91.91 91.95 91.91 91.95 0.7K
14:56 91.95 91.95 91.95 91.95 0.2K
14:57 91.90 91.90 91.90 91.90 0.2K
14:58 91.90 91.90 91.90 91.90 0.1K
14:59 91.90 91.90 91.89 91.89 1.1K
15:00 91.89 91.89 91.89 91.89 0.5K
15:01 91.88 91.88 91.88 91.88 3.7K
15:02 91.88 91.88 91.83 91.83 3.9K
15:03 91.85 91.91 91.85 91.91 2.4K
15:04 91.91 91.93 91.91 91.93 0.6K
15:05 91.88 91.89 91.88 91.89 0.6K
15:06 91.89 91.89 91.89 91.89 0.7K
15:07 91.89 91.89 91.88 91.88 0.3K
15:08 91.88 91.96 91.88 91.96 2.0K
15:09 91.97 92.04 91.96 92.04 3.6K
15:10 92.04 92.10 92.04 92.10 0.3K
15:11 92.10 92.15 92.10 92.15 1.3K
15:12 92.13 92.13 92.13 92.13 4.4K
15:13 92.13 92.25 92.13 92.25 3.5K
15:14 92.31 92.31 92.30 92.30 0.7K
15:15 92.30 92.30 92.30 92.30 0.5K
15:16 92.24 92.35 92.24 92.35 4.1K
15:17 92.36 92.36 92.33 92.33 4.2K
15:18 92.33 92.33 92.20 92.21 6.5K
15:19 92.21 92.24 92.19 92.19 2.3K
15:20 92.18 92.18 92.04 92.04 5.6K
15:21 92.04 92.08 92.03 92.08 0.6K
15:22 92.08 92.12 92.03 92.12 2.6K
15:23 92.12 92.17 92.12 92.17 1.8K
15:24 92.19 92.20 92.18 92.18 2.8K
15:25 92.15 92.20 92.15 92.20 1.4K
15:26 92.20 92.29 92.20 92.29 5.9K
15:27 92.29 92.38 92.29 92.38 2.0K
15:28 92.38 92.43 92.38 92.43 0.4K
15:29 92.41 92.45 92.39 92.45 0.9K
15:30 92.43 92.45 92.43 92.45 1.7K
15:31 92.46 92.47 92.46 92.47 13.5K
15:32 92.47 92.47 92.41 92.45 6.1K
15:33 92.45 92.46 92.42 92.42 1.6K
15:34 92.42 92.50 92.42 92.47 4.3K
15:35 92.48 92.48 92.38 92.38 9.1K
15:36 92.38 92.39 92.27 92.27 3.2K
15:37 92.27 92.30 92.27 92.27 3.4K
15:38 92.27 92.28 92.27 92.28 2.0K
15:39 92.28 92.29 92.26 92.26 4.9K
15:40 92.28 92.28 92.20 92.20 7.0K
15:41 92.16 92.16 92.09 92.09 4.5K
15:42 92.09 92.09 92.05 92.05 2.9K
15:43 92.05 92.05 91.90 91.90 46.9K
15:44 91.90 91.92 91.88 91.92 5.4K
15:45 91.96 91.96 91.92 91.96 3.7K
15:46 91.96 91.96 91.95 91.95 2.2K
15:47 91.95 91.96 91.95 91.96 1.7K
15:48 91.98 92.01 91.96 92.01 6.1K
15:49 92.00 92.05 91.98 91.98 6.2K
15:50 91.96 91.97 91.96 91.97 1.8K
15:51 92.12 92.14 92.08 92.14 22.9K
15:52 92.17 92.17 92.14 92.14 1.7K
15:53 92.18 92.23 92.14 92.23 13.4K
15:54 92.15 92.15 92.04 92.11 13.3K
15:55 92.09 92.11 92.07 92.08 5.0K
15:56 92.15 92.16 92.09 92.14 27.7K
15:57 92.14 92.14 92.05 92.05 100.4K
15:58 92.05 92.20 92.05 92.20 83.0K
15:59 92.28 92.35 92.26 92.26 35.7K
16:00 92.27 92.33 92.27 92.32 193.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible