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 98.88 98.88 97.59 98.28 32.1K
09:32 98.28 99.30 98.28 99.30 6.8K
09:33 99.02 99.70 99.02 99.29 10.8K
09:34 99.29 99.67 99.29 99.61 5.4K
09:35 99.59 99.59 99.31 99.31 8.6K
09:36 99.62 99.86 99.58 99.86 11.9K
09:37 99.84 100.08 99.28 99.28 48.9K
09:38 99.35 99.35 99.08 99.14 4.4K
09:39 99.29 99.29 99.24 99.24 9.7K
09:40 99.39 99.60 99.34 99.45 12.1K
09:41 99.79 99.89 99.73 99.89 9.0K
09:42 99.51 99.71 99.51 99.59 16.6K
09:43 99.41 99.41 99.31 99.31 7.3K
09:44 99.31 99.50 99.31 99.50 2.8K
09:45 99.64 99.70 99.21 99.21 7.6K
09:46 99.21 99.33 99.21 99.32 2.8K
09:47 99.18 99.18 99.13 99.13 30.1K
09:48 99.14 99.28 98.64 98.64 4.0K
09:49 98.86 98.96 98.28 98.28 20.4K
09:50 98.43 98.58 98.41 98.41 4.4K
09:51 98.41 98.41 98.16 98.16 8.3K
09:52 98.16 98.16 98.00 98.00 7.6K
09:53 97.84 98.14 97.84 98.14 14.7K
09:54 97.99 98.01 97.58 97.68 6.8K
09:55 97.68 97.74 97.59 97.69 9.5K
09:56 97.69 97.69 97.39 97.43 14.5K
09:57 97.43 97.43 97.19 97.19 4.1K
09:58 97.24 97.24 97.05 97.05 2.8K
09:59 97.05 97.22 97.05 97.22 4.5K
10:00 97.22 97.61 97.22 97.61 7.5K
10:01 97.57 97.69 97.55 97.64 4.2K
10:02 97.79 97.85 97.76 97.85 3.6K
10:03 97.88 98.01 97.88 98.00 3.8K
10:04 98.04 98.07 98.01 98.07 4.4K
10:05 97.94 98.05 97.94 98.05 7.6K
10:06 98.05 98.16 97.95 97.95 1.6K
10:07 97.85 97.88 97.77 97.77 3.2K
10:08 97.77 97.77 97.59 97.59 2.4K
10:09 97.59 97.75 97.41 97.41 5.0K
10:10 97.38 97.38 97.38 97.38 1.5K
10:11 97.38 97.38 97.36 97.36 2.2K
10:12 97.45 97.75 97.45 97.67 5.8K
10:13 97.87 97.87 97.87 97.87 2.1K
10:14 97.87 97.90 97.83 97.90 1.6K
10:15 97.90 97.97 97.84 97.97 5.2K
10:16 98.02 98.02 98.02 98.02 2.5K
10:17 98.02 98.02 97.74 97.74 0.4K
10:18 97.74 97.74 97.56 97.56 1.4K
10:19 97.56 97.94 97.56 97.94 2.9K
10:20 98.08 98.08 98.08 98.08 3.2K
10:21 98.08 98.08 97.86 97.86 0.8K
10:22 97.84 97.84 97.84 97.84 1.3K
10:23 97.84 97.84 97.84 97.84 0.1K
10:24 97.84 97.84 97.74 97.79 2.2K
10:25 97.79 97.94 97.79 97.92 1.8K
10:26 97.92 97.92 97.92 97.92 0.2K
10:27 97.92 97.92 97.92 97.92 0.6K
10:28 97.92 97.92 97.89 97.89 0.2K
10:29 97.89 97.95 97.89 97.95 0.5K
10:30 98.00 98.06 97.97 98.03 3.2K
10:31 98.04 98.08 97.98 98.07 3.1K
10:32 98.08 98.19 98.08 98.08 5.0K
10:33 98.08 98.10 98.08 98.10 1.3K
10:34 98.10 98.14 98.05 98.10 2.7K
10:35 98.06 98.08 97.97 97.99 2.4K
10:36 97.99 98.02 97.99 98.02 1.1K
10:37 98.02 98.02 97.90 97.90 2.1K
10:38 97.90 97.90 97.81 97.81 1.5K
10:39 97.76 97.85 97.76 97.84 2.2K
10:40 97.84 97.93 97.76 97.76 5.5K
10:41 97.76 97.76 97.42 97.42 8.4K
10:42 97.28 97.28 97.15 97.25 12.9K
10:43 97.14 97.18 97.02 97.18 2.3K
10:44 97.09 97.26 97.09 97.25 11.0K
10:45 97.26 97.26 97.00 97.00 26.5K
10:46 96.96 97.00 96.96 97.00 4.0K
10:47 97.01 97.04 96.96 97.02 15.1K
10:48 97.02 97.02 97.02 97.02 1.6K
10:49 97.03 97.03 96.98 97.00 14.9K
10:50 97.05 97.05 96.97 97.04 18.4K
10:51 97.04 97.24 97.04 97.24 20.7K
10:52 97.24 97.36 97.24 97.36 0.8K
10:53 97.36 97.48 97.26 97.48 1.3K
10:54 97.48 97.48 97.48 97.48 0.4K
10:55 97.32 97.47 97.30 97.30 1.5K
10:56 97.31 97.32 97.30 97.32 0.9K
10:57 97.32 97.32 97.30 97.30 0.5K
10:58 97.30 97.43 97.30 97.43 1.3K
10:59 97.46 97.75 97.46 97.75 3.2K
11:00 97.75 97.75 97.53 97.58 1.0K
11:01 97.73 97.73 97.53 97.53 3.3K
11:02 97.53 97.62 97.53 97.53 0.9K
11:03 97.59 97.59 97.59 97.59 2.7K
11:04 97.59 97.59 97.59 97.59 0.3K
11:05 97.59 97.59 97.50 97.50 1.4K
11:06 97.56 97.56 97.49 97.51 43.0K
11:07 97.51 97.51 97.50 97.50 0.3K
11:08 97.60 98.05 97.60 97.93 6.7K
11:09 98.02 98.02 97.93 97.93 1.4K
11:10 98.01 98.05 97.99 97.99 2.1K
11:11 97.99 98.05 97.99 98.05 1.1K
11:12 98.04 98.05 98.04 98.05 1.5K
11:13 98.04 98.04 98.04 98.04 1.7K
11:14 97.89 97.93 97.89 97.93 1.5K
11:15 97.93 98.00 97.93 97.93 1.5K
11:16 97.93 97.93 97.83 97.83 1.2K
11:17 97.83 97.96 97.81 97.96 0.8K
11:18 97.96 97.96 97.79 97.85 3.2K
11:19 97.85 97.91 97.85 97.91 1.2K
11:20 97.91 97.91 97.89 97.89 0.8K
11:21 97.79 97.79 97.79 97.79 1.7K
11:22 97.78 97.78 97.78 97.78 1.5K
11:23 97.78 97.78 97.78 97.78 0.1K
11:24 97.78 97.78 97.70 97.70 0.9K
11:25 97.70 97.70 97.70 97.70 0.4K
11:26 97.70 97.71 97.67 97.71 1.0K
11:27 97.64 97.64 97.64 97.64 1.0K
11:28 97.70 97.70 97.70 97.70 0.3K
11:29 97.70 97.70 97.70 97.70 0.1K
11:30 97.70 97.70 97.48 97.48 5.2K
11:31 97.48 97.72 97.48 97.72 2.0K
11:32 97.79 97.79 97.79 97.79 2.0K
11:33 97.79 97.79 97.79 97.79 0.3K
11:34 97.79 97.79 97.79 97.79 0.2K
11:35 97.79 97.79 97.78 97.78 0.4K
11:36 97.78 97.78 97.78 97.78 0.4K
11:37 97.77 97.77 97.69 97.69 0.6K
11:38 97.69 97.69 97.69 97.69 0.2K
11:39 97.69 97.69 97.69 97.69 0.2K
11:40 97.69 97.69 97.64 97.64 0.5K
11:41 97.64 97.64 97.64 97.64 0.2K
11:42 97.58 97.66 97.50 97.50 4.0K
11:43 97.50 97.57 97.50 97.57 20.4K
11:44 97.57 97.57 97.57 97.57 1.0K
11:45 97.57 97.66 97.57 97.60 1.4K
11:46 97.60 97.60 97.60 97.60 0.4K
11:47 97.60 97.60 97.60 97.60 1.7K
11:48 97.60 97.60 97.60 97.60 0.4K
11:49 97.61 97.67 97.61 97.67 4.6K
11:50 97.69 97.71 97.69 97.71 1.9K
11:51 97.71 97.77 97.71 97.77 1.0K
11:52 97.79 97.81 97.74 97.79 5.6K
11:53 97.79 97.88 97.79 97.82 3.4K
11:54 97.83 97.88 97.83 97.88 1.1K
11:55 97.91 97.91 97.83 97.83 2.3K
11:56 97.83 97.94 97.83 97.94 1.1K
11:57 97.94 97.94 97.88 97.88 0.4K
11:58 97.87 97.87 97.87 97.87 0.3K
11:59 97.87 97.87 97.80 97.80 0.4K
12:00 97.80 97.87 97.80 97.87 0.8K
12:01 97.88 97.88 97.84 97.84 5.7K
12:02 97.84 97.84 97.84 97.84 0.2K
12:03 97.94 97.94 97.94 97.94 3.5K
12:04 97.96 97.97 97.96 97.97 2.5K
12:05 97.97 97.97 97.88 97.88 3.8K
12:06 97.88 97.88 97.75 97.75 4.0K
12:07 97.75 97.80 97.74 97.76 4.8K
12:08 97.76 97.76 97.67 97.69 3.6K
12:09 97.69 97.69 97.51 97.57 7.2K
12:10 97.57 97.57 97.57 97.57 0.7K
12:11 97.57 97.57 97.37 97.37 13.8K
12:12 97.46 97.50 97.46 97.50 8.0K
12:13 97.50 97.57 97.50 97.57 1.1K
12:14 97.57 97.58 97.57 97.58 2.3K
12:15 97.58 97.58 97.46 97.58 0.5K
12:16 97.58 97.58 97.46 97.46 0.4K
12:17 97.46 97.56 97.46 97.49 2.9K
12:18 97.40 97.52 97.38 97.52 1.7K
12:19 97.40 97.48 97.40 97.48 9.9K
12:20 97.54 97.82 97.54 97.73 5.3K
12:21 97.73 97.81 97.73 97.73 2.1K
12:22 97.73 97.84 97.73 97.84 5.4K
12:23 97.84 97.90 97.84 97.90 1.0K
12:24 97.83 97.83 97.83 97.83 1.3K
12:25 97.83 97.96 97.83 97.95 3.2K
12:26 97.95 97.97 97.95 97.97 0.8K
12:27 98.00 98.00 97.99 97.99 1.3K
12:28 98.01 98.02 98.00 98.00 3.1K
12:29 98.00 98.07 98.00 98.07 2.4K
12:30 98.07 98.19 98.07 98.18 3.7K
12:31 98.18 98.27 98.18 98.27 2.8K
12:32 98.27 98.31 98.27 98.31 0.8K
12:33 98.31 98.31 98.19 98.19 2.3K
12:34 98.19 98.38 98.19 98.38 0.8K
12:35 98.31 98.36 98.31 98.36 1.2K
12:36 98.36 98.36 98.29 98.29 1.4K
12:37 98.29 98.36 98.28 98.36 1.9K
12:38 98.38 98.38 98.38 98.38 1.5K
12:39 98.38 98.41 98.36 98.36 4.9K
12:40 98.36 98.36 98.36 98.36 0.9K
12:41 98.36 98.36 98.35 98.35 0.5K
12:42 98.35 98.40 98.35 98.40 0.5K
12:43 98.40 98.40 98.17 98.17 9.1K
12:44 98.14 98.21 98.14 98.21 3.6K
12:45 98.31 98.31 98.28 98.28 2.9K
12:46 98.28 98.29 98.25 98.25 1.5K
12:47 98.25 98.30 98.23 98.30 0.8K
12:48 98.30 98.30 98.30 98.30 0.3K
12:49 98.30 98.34 98.30 98.34 2.0K
12:50 98.37 98.38 98.37 98.38 3.0K
12:51 98.38 98.44 98.38 98.44 0.9K
12:52 98.44 98.44 98.39 98.40 6.8K
12:53 98.40 98.44 98.40 98.44 4.4K
12:54 98.43 98.45 98.43 98.45 0.6K
12:55 98.45 98.45 98.43 98.43 1.3K
12:56 98.46 98.46 98.36 98.40 7.6K
12:57 98.40 98.40 98.40 98.40 2.2K
12:58 98.40 98.40 98.37 98.37 9.4K
12:59 98.37 98.49 98.37 98.45 6.1K
13:00 98.45 98.46 98.42 98.46 1.1K
13:01 98.47 98.52 98.45 98.45 7.0K
13:02 98.45 98.55 98.45 98.55 1.7K
13:03 98.55 98.55 98.50 98.50 0.4K
13:04 98.50 98.58 98.42 98.58 2.9K
13:05 98.61 98.66 98.61 98.66 1.9K
13:06 98.66 98.66 98.66 98.66 0.4K
13:07 98.61 98.64 98.61 98.64 6.3K
13:08 98.64 98.64 98.64 98.64 0.6K
13:09 98.56 98.61 98.56 98.56 6.9K
13:10 98.54 98.54 98.46 98.49 2.8K
13:11 98.49 98.57 98.49 98.57 2.0K
13:12 98.60 98.60 98.56 98.56 5.2K
13:13 98.56 98.61 98.56 98.61 0.5K
13:14 98.61 98.61 98.60 98.60 2.9K
13:15 98.60 98.60 98.60 98.60 1.7K
13:16 98.61 98.69 98.61 98.69 3.6K
13:17 98.71 98.77 98.69 98.77 1.3K
13:18 98.77 98.79 98.71 98.79 1.1K
13:19 98.82 98.82 98.78 98.82 2.1K
13:20 98.82 98.82 98.69 98.69 7.0K
13:21 98.69 98.69 98.47 98.52 6.7K
13:22 98.52 98.55 98.29 98.29 5.4K
13:23 98.38 98.56 98.38 98.54 3.2K
13:24 98.34 98.43 98.34 98.39 6.4K
13:25 98.39 98.39 98.24 98.24 3.4K
13:26 98.24 98.24 97.98 98.12 5.0K
13:27 98.04 98.04 97.82 97.82 2.3K
13:28 97.82 98.01 97.82 98.01 2.9K
13:29 98.01 98.01 98.01 98.01 0.7K
13:30 97.93 97.93 97.93 97.93 1.4K
13:31 97.79 97.87 97.79 97.87 4.1K
13:32 97.96 98.08 97.96 98.08 2.2K
13:33 98.08 98.08 98.08 98.08 0.5K
13:34 98.08 98.08 97.85 97.85 3.7K
13:35 97.63 97.63 97.49 97.58 5.1K
13:36 97.56 97.75 97.56 97.75 5.5K
13:37 97.75 97.75 97.63 97.63 3.4K
13:38 97.63 97.66 97.63 97.64 2.9K
13:39 97.76 97.81 97.76 97.81 2.8K
13:40 97.88 98.07 97.88 98.07 3.1K
13:41 98.24 98.25 98.22 98.24 2.5K
13:42 98.26 98.28 98.19 98.19 5.6K
13:43 98.12 98.18 98.12 98.18 0.7K
13:44 98.18 98.18 97.84 97.84 7.9K
13:45 97.87 97.87 97.81 97.84 3.9K
13:46 97.84 97.84 97.84 97.84 0.6K
13:47 97.84 97.89 97.84 97.89 1.2K
13:48 97.76 97.83 97.66 97.83 6.8K
13:49 97.83 97.99 97.83 97.98 4.6K
13:50 97.98 97.98 97.87 97.87 2.5K
13:51 97.94 97.94 97.94 97.94 0.8K
13:52 97.94 97.94 97.81 97.81 1.7K
13:53 97.95 97.95 97.95 97.95 0.8K
13:54 97.95 97.95 97.69 97.75 4.4K
13:55 97.75 97.75 97.74 97.74 1.4K
13:56 97.74 97.89 97.74 97.83 7.7K
13:57 97.89 97.96 97.89 97.96 2.5K
13:58 97.90 97.90 97.87 97.87 6.2K
13:59 97.87 97.87 97.77 97.77 1.5K
14:00 97.70 97.70 97.69 97.69 2.2K
14:01 97.69 97.69 97.50 97.50 7.5K
14:02 97.43 97.60 97.43 97.60 9.2K
14:03 97.60 97.66 97.47 97.47 4.1K
14:04 97.47 97.47 97.32 97.39 7.9K
14:05 97.39 97.54 97.39 97.46 8.1K
14:06 97.46 97.46 97.44 97.44 1.1K
14:07 97.43 97.43 97.06 97.06 6.2K
14:08 97.06 97.19 97.06 97.06 3.9K
14:09 97.06 97.06 96.89 96.89 3.4K
14:10 96.87 96.96 96.87 96.96 1.6K
14:11 96.85 97.19 96.85 97.13 6.5K
14:12 97.13 97.25 97.13 97.25 1.6K
14:13 97.25 97.25 97.25 97.25 1.6K
14:14 97.25 97.56 97.25 97.56 1.8K
14:15 97.56 97.74 97.55 97.55 5.5K
14:16 97.63 97.82 97.63 97.66 9.6K
14:17 97.66 97.66 97.66 97.66 1.4K
14:18 97.60 97.60 97.46 97.46 3.4K
14:19 97.46 97.46 97.34 97.34 2.0K
14:20 97.25 97.25 97.25 97.25 3.9K
14:21 97.33 97.33 97.33 97.33 1.4K
14:22 97.27 97.33 97.21 97.33 5.0K
14:23 97.22 97.22 97.22 97.22 1.3K
14:24 97.33 97.39 97.33 97.39 1.7K
14:25 97.39 97.39 97.36 97.36 2.8K
14:26 97.36 97.38 97.36 97.38 0.8K
14:27 97.50 97.50 97.39 97.49 0.7K
14:28 97.49 97.49 97.49 97.49 2.4K
14:29 97.52 97.52 97.52 97.52 1.2K
14:30 97.47 97.47 97.46 97.46 1.0K
14:31 97.46 97.59 97.46 97.59 4.8K
14:32 97.61 97.73 97.57 97.57 7.9K
14:33 97.57 97.57 97.57 97.57 1.4K
14:34 97.49 97.52 97.49 97.52 1.0K
14:35 97.62 97.62 97.58 97.58 1.5K
14:36 97.63 97.63 97.63 97.63 4.1K
14:37 97.58 97.58 97.55 97.55 13.5K
14:38 97.54 97.54 97.44 97.44 12.7K
14:39 97.41 97.48 97.41 97.44 4.3K
14:40 97.44 97.48 97.43 97.43 14.7K
14:41 97.45 97.46 97.42 97.46 22.9K
14:42 97.55 97.55 97.49 97.55 2.5K
14:43 97.55 97.55 97.46 97.46 5.5K
14:44 97.31 97.31 97.20 97.20 3.6K
14:45 97.27 97.31 97.27 97.29 4.5K
14:46 97.23 97.23 97.23 97.23 0.7K
14:47 97.17 97.19 97.08 97.11 31.9K
14:48 97.24 97.26 97.22 97.22 7.0K
14:49 97.03 97.14 97.02 97.02 8.0K
14:50 97.02 97.10 97.02 97.02 1.3K
14:51 97.15 97.31 97.15 97.26 7.1K
14:52 97.36 97.48 97.36 97.48 2.2K
14:53 97.57 97.57 97.52 97.52 6.4K
14:54 97.46 97.49 97.45 97.45 10.6K
14:55 97.45 97.66 97.45 97.66 3.5K
14:56 97.71 97.78 97.69 97.78 2.7K
14:57 97.84 97.84 97.73 97.74 5.4K
14:58 97.74 97.74 97.64 97.64 1.9K
14:59 97.58 97.65 97.58 97.65 6.5K
15:00 97.65 97.65 97.55 97.57 4.5K
15:01 97.48 97.49 97.36 97.42 3.6K
15:02 97.38 97.38 97.38 97.38 2.7K
15:03 97.25 97.25 97.10 97.10 2.6K
15:04 97.05 97.32 97.05 97.32 2.8K
15:05 97.24 97.24 96.91 96.91 6.1K
15:06 97.02 97.10 96.94 96.94 4.1K
15:07 96.98 96.98 96.96 96.96 3.4K
15:08 96.97 96.97 96.91 96.94 4.9K
15:09 96.93 96.93 96.75 96.82 5.7K
15:10 96.82 96.82 96.81 96.81 1.2K
15:11 96.81 96.90 96.81 96.90 1.5K
15:12 96.90 96.90 96.89 96.89 4.6K
15:13 96.88 96.93 96.71 96.93 7.4K
15:14 96.93 97.04 96.93 96.95 3.7K
15:15 96.81 96.81 96.75 96.81 4.2K
15:16 96.87 96.87 96.75 96.75 3.6K
15:17 96.77 96.81 96.77 96.77 3.2K
15:18 96.84 97.11 96.84 97.04 1.9K
15:19 97.05 97.07 97.05 97.07 1.6K
15:20 97.09 97.09 96.99 97.04 10.1K
15:21 97.04 97.08 97.01 97.01 3.7K
15:22 97.01 97.01 96.83 96.86 5.3K
15:23 96.77 96.82 96.66 96.66 3.8K
15:24 96.78 96.78 96.67 96.71 2.9K
15:25 96.81 96.93 96.81 96.93 3.8K
15:26 96.94 96.94 96.72 96.73 5.8K
15:27 96.75 96.75 96.73 96.73 1.2K
15:28 96.83 96.83 96.75 96.81 4.1K
15:29 96.86 96.86 96.72 96.77 5.2K
15:30 96.77 96.77 96.62 96.66 5.1K
15:31 96.79 96.79 96.74 96.77 5.0K
15:32 96.77 96.79 96.77 96.79 1.3K
15:33 96.79 96.90 96.79 96.90 8.1K
15:34 96.92 96.96 96.92 96.96 5.5K
15:35 96.95 97.03 96.95 97.02 2.6K
15:36 96.99 97.02 96.97 96.97 7.5K
15:37 96.99 96.99 96.90 96.93 5.5K
15:38 96.90 96.91 96.81 96.87 5.6K
15:39 96.97 96.97 96.93 96.93 4.8K
15:40 96.90 96.90 96.82 96.82 6.5K
15:41 97.02 97.02 97.00 97.01 4.6K
15:42 97.05 97.14 97.05 97.14 7.8K
15:43 97.10 97.14 97.03 97.03 27.3K
15:44 97.03 97.03 96.81 96.85 7.3K
15:45 96.89 96.91 96.89 96.91 3.3K
15:46 96.91 97.12 96.91 97.08 6.3K
15:47 97.08 97.19 97.02 97.19 6.9K
15:48 97.21 97.28 97.15 97.28 15.0K
15:49 97.28 97.28 97.22 97.22 8.2K
15:50 97.27 97.30 97.25 97.30 8.1K
15:51 97.42 97.46 97.35 97.37 17.5K
15:52 97.51 97.51 97.30 97.32 22.1K
15:53 97.40 97.48 97.35 97.35 15.6K
15:54 97.37 97.37 97.33 97.33 13.4K
15:55 97.32 97.32 97.12 97.19 11.6K
15:56 97.22 97.22 97.06 97.09 22.1K
15:57 97.13 97.19 97.12 97.12 29.1K
15:58 97.07 97.16 97.07 97.16 28.3K
15:59 97.16 97.17 96.99 96.99 31.3K
16:00 96.96 96.99 96.61 96.77 1,016.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible