Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
53.34
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 96.15 96.50 95.05 96.49 9.3K
09:32 96.49 96.49 96.26 96.26 2.9K
09:33 96.26 96.26 96.01 96.01 1.1K
09:34 96.01 96.01 95.97 95.97 1.4K
09:35 95.97 96.33 95.97 96.33 3.5K
09:36 96.25 96.25 96.20 96.21 1.5K
09:37 96.21 96.69 96.21 96.69 2.1K
09:38 96.48 96.48 96.48 96.48 0.7K
09:39 96.48 97.08 96.48 97.08 1.3K
09:40 97.08 97.14 97.01 97.14 1.2K
09:41 96.95 97.00 96.84 97.00 7.6K
09:42 97.00 97.00 96.52 96.68 1.1K
09:43 96.68 96.68 96.34 96.34 1.7K
09:44 96.34 96.34 96.34 96.34 0.4K
09:45 96.34 96.48 96.34 96.48 1.5K
09:46 96.48 96.50 96.48 96.50 0.7K
09:47 96.50 96.75 96.50 96.75 2.3K
09:48 96.76 96.76 96.76 96.76 2.0K
09:49 96.76 96.76 96.76 96.76 0.1K
09:50 96.76 97.05 96.76 96.87 1.1K
09:51 96.76 96.76 96.76 96.76 1.4K
09:52 96.75 96.75 96.29 96.29 4.2K
09:53 96.39 96.39 96.39 96.39 0.7K
09:54 96.39 96.39 96.14 96.14 2.4K
09:55 96.05 96.05 95.99 95.99 2.2K
09:56 95.98 96.18 95.98 96.18 3.0K
09:57 96.18 96.18 96.12 96.12 0.5K
09:58 96.12 96.12 96.10 96.10 1.1K
09:59 96.10 96.10 95.98 95.98 2.8K
10:00 95.98 96.25 95.98 96.25 4.1K
10:01 96.25 96.46 96.25 96.46 0.8K
10:02 96.46 96.63 96.41 96.63 5.5K
10:03 96.63 96.63 96.63 96.63 0.3K
10:04 96.54 96.54 96.07 96.07 35.8K
10:05 96.08 96.08 96.08 96.08 1.4K
10:06 96.19 96.42 96.19 96.33 5.3K
10:07 96.33 96.35 96.18 96.35 3.2K
10:08 96.35 96.39 96.34 96.34 0.9K
10:09 96.34 96.34 96.34 96.34 0.5K
10:10 96.34 96.34 96.34 96.34 1.3K
10:11 96.51 96.51 96.33 96.41 4.6K
10:12 96.41 96.50 96.41 96.43 2.9K
10:13 96.41 96.41 96.18 96.18 2.6K
10:14 96.18 96.21 96.16 96.21 2.5K
10:15 96.21 96.31 96.11 96.31 6.9K
10:16 96.31 96.31 96.30 96.30 0.9K
10:17 96.44 96.44 96.44 96.44 3.9K
10:18 96.44 96.54 96.44 96.54 0.8K
10:19 96.54 96.54 96.51 96.51 2.7K
10:20 96.51 96.51 96.51 96.51 0.8K
10:21 96.69 96.73 96.54 96.54 3.1K
10:22 96.54 96.65 96.54 96.60 2.3K
10:23 96.57 96.58 96.57 96.58 3.6K
10:24 96.58 96.72 96.58 96.72 0.8K
10:25 96.72 96.77 96.72 96.77 2.1K
10:26 96.77 96.78 96.77 96.78 15.7K
10:27 96.78 96.81 96.77 96.81 1.7K
10:28 96.81 96.81 96.70 96.70 4.4K
10:29 96.70 96.70 96.66 96.66 2.0K
10:30 96.66 96.74 96.66 96.74 2.4K
10:31 96.82 96.82 96.73 96.73 3.6K
10:32 96.73 96.74 96.73 96.74 0.7K
10:33 96.75 96.84 96.75 96.84 1.1K
10:34 96.84 96.89 96.84 96.85 2.2K
10:35 96.85 97.19 96.85 97.19 2.2K
10:36 97.11 97.18 97.10 97.18 1.5K
10:37 97.15 97.15 97.02 97.06 2.5K
10:38 97.06 97.07 97.01 97.01 1.1K
10:39 97.01 97.06 97.01 97.06 1.8K
10:40 97.06 97.06 97.03 97.03 4.2K
10:41 97.03 97.03 96.99 96.99 1.1K
10:42 96.99 97.05 96.92 96.92 7.8K
10:43 96.95 96.97 96.85 96.88 7.5K
10:44 96.90 96.94 96.90 96.94 3.1K
10:45 96.85 96.94 96.85 96.94 3.9K
10:46 96.93 96.96 96.93 96.96 1.4K
10:47 96.96 96.96 96.92 96.92 1.7K
10:48 96.95 97.02 96.95 97.02 0.8K
10:49 97.02 97.07 96.96 97.07 10.5K
10:50 97.06 97.19 97.06 97.19 5.8K
10:51 97.19 97.19 96.95 96.98 3.7K
10:52 96.98 97.02 96.98 97.02 3.1K
10:53 97.02 97.18 97.02 97.18 3.4K
10:54 97.18 97.21 97.13 97.21 1.5K
10:55 97.21 97.26 97.05 97.05 5.9K
10:56 97.13 97.21 97.08 97.17 6.2K
10:57 97.17 97.20 97.17 97.17 1.5K
10:58 97.16 97.24 97.15 97.24 4.9K
10:59 97.24 97.31 97.24 97.29 4.3K
11:00 97.29 97.31 97.27 97.27 3.4K
11:01 97.27 97.32 97.27 97.32 3.0K
11:02 97.25 97.28 97.25 97.27 1.4K
11:03 97.29 97.46 97.29 97.41 6.0K
11:04 97.41 97.58 97.41 97.47 3.4K
11:05 97.47 97.47 97.33 97.33 3.1K
11:06 97.33 97.33 97.26 97.32 1.6K
11:07 97.32 97.34 97.26 97.34 4.2K
11:08 97.22 97.25 97.22 97.25 1.4K
11:09 97.13 97.17 97.13 97.17 2.8K
11:10 97.23 97.42 97.23 97.42 2.7K
11:11 97.37 97.37 97.37 97.37 1.8K
11:12 97.35 97.35 97.33 97.33 1.4K
11:13 97.33 97.33 97.06 97.06 3.4K
11:14 97.04 97.04 97.04 97.04 9.2K
11:15 96.98 96.98 96.98 96.98 2.2K
11:16 96.98 96.98 96.97 96.97 0.5K
11:17 96.97 96.97 96.86 96.92 3.3K
11:18 96.92 96.97 96.81 96.81 0.7K
11:19 96.95 97.04 96.95 97.04 2.4K
11:20 97.04 97.04 96.93 96.93 2.0K
11:21 96.83 96.83 96.81 96.81 2.2K
11:22 96.81 96.84 96.81 96.83 1.7K
11:23 96.83 96.94 96.82 96.94 2.1K
11:24 97.03 97.05 97.03 97.05 0.7K
11:25 97.05 97.05 96.99 96.99 1.9K
11:26 97.10 97.10 97.10 97.10 0.9K
11:27 97.10 97.10 97.04 97.04 5.1K
11:28 97.14 97.14 97.14 97.14 0.9K
11:29 97.14 97.21 97.14 97.21 2.5K
11:30 97.13 97.40 97.13 97.40 1.3K
11:31 97.40 97.45 97.26 97.26 6.5K
11:32 97.26 97.39 97.26 97.37 1.7K
11:33 97.37 97.44 97.18 97.18 3.0K
11:34 97.18 97.18 97.18 97.18 0.8K
11:35 97.16 97.24 97.16 97.24 2.5K
11:36 97.24 97.24 97.24 97.24 0.3K
11:37 97.24 97.24 97.18 97.18 70.4K
11:38 97.18 97.18 97.18 97.18 0.5K
11:39 97.18 97.20 97.16 97.20 3.0K
11:40 97.16 97.16 97.16 97.16 1.7K
11:41 97.16 97.27 97.16 97.27 0.5K
11:42 97.27 97.28 97.27 97.28 0.8K
11:43 97.30 97.30 97.30 97.30 1.0K
11:44 97.30 97.37 97.30 97.37 1.0K
11:45 97.37 97.37 97.35 97.35 1.9K
11:46 97.35 97.44 97.35 97.44 0.7K
11:47 97.44 97.44 97.37 97.37 0.5K
11:48 97.37 97.37 97.37 97.37 0.7K
11:49 97.37 97.37 97.32 97.32 1.1K
11:50 97.32 97.41 97.32 97.41 3.7K
11:51 97.41 97.47 97.41 97.47 1.1K
11:52 97.48 97.51 97.47 97.47 2.9K
11:53 97.47 97.47 97.47 97.47 0.2K
11:54 97.47 97.58 97.47 97.58 0.4K
11:55 97.60 97.60 97.57 97.57 1.9K
11:56 97.58 97.59 97.58 97.59 0.8K
11:57 97.64 97.64 97.55 97.56 6.8K
11:58 97.59 97.59 97.54 97.54 3.6K
11:59 97.64 97.64 97.64 97.64 4.5K
12:00 97.54 97.65 97.54 97.55 8.0K
12:01 97.58 97.68 97.58 97.68 1.7K
12:02 97.68 97.68 97.68 97.68 0.5K
12:03 97.68 97.68 97.68 97.68 0.4K
12:04 97.68 97.68 97.68 97.68 0.2K
12:05 97.68 97.68 97.68 97.68 0.9K
12:06 97.68 97.68 97.68 97.68 0.6K
12:07 97.68 97.70 97.64 97.70 0.8K
12:08 97.70 97.70 97.70 97.70 2.1K
12:09 97.70 97.82 97.70 97.82 2.2K
12:10 97.82 97.82 97.74 97.77 1.5K
12:11 97.77 97.77 97.77 97.77 0.1K
12:12 97.77 97.77 97.77 97.77 0.5K
12:13 97.77 97.77 97.64 97.68 2.6K
12:14 97.68 97.68 97.62 97.62 1.4K
12:15 97.62 97.66 97.62 97.66 1.4K
12:16 97.66 97.66 97.66 97.66 0.6K
12:17 97.67 97.67 97.55 97.55 2.4K
12:18 97.55 97.55 97.54 97.54 0.2K
12:19 97.54 97.55 97.54 97.55 0.8K
12:20 97.47 97.54 97.47 97.54 1.7K
12:21 97.54 97.54 97.54 97.54 0.0K
12:22 97.54 97.54 97.54 97.54 1.0K
12:23 97.54 97.54 97.47 97.47 0.3K
12:24 97.47 97.47 97.47 97.47 0.1K
12:25 97.47 97.53 97.47 97.53 1.7K
12:26 97.53 97.53 97.53 97.53 0.3K
12:27 97.49 97.54 97.49 97.54 1.4K
12:28 97.54 97.56 97.54 97.56 0.9K
12:29 97.56 97.56 97.56 97.56 1.0K
12:30 97.56 97.56 97.38 97.38 1.1K
12:31 97.38 97.38 97.38 97.38 0.2K
12:32 97.38 97.38 97.33 97.33 2.2K
12:33 97.33 97.33 97.30 97.30 1.0K
12:34 97.30 97.30 97.30 97.30 0.1K
12:35 97.30 97.30 97.23 97.23 1.5K
12:36 97.27 97.31 97.01 97.01 8.8K
12:37 97.00 97.06 97.00 97.02 2.2K
12:38 97.06 97.10 97.06 97.10 3.1K
12:39 97.10 97.11 97.06 97.06 2.2K
12:40 97.11 97.11 97.11 97.11 0.4K
12:41 97.11 97.11 97.02 97.02 5.0K
12:42 97.00 97.06 97.00 97.06 2.6K
12:43 97.06 97.06 97.05 97.05 0.5K
12:44 97.05 97.08 97.05 97.08 0.5K
12:45 97.12 97.14 97.12 97.14 2.1K
12:46 97.14 97.16 97.14 97.16 1.6K
12:47 97.16 97.22 97.16 97.22 0.7K
12:48 97.23 97.23 97.23 97.23 1.6K
12:49 97.23 97.23 97.23 97.23 0.8K
12:50 97.28 97.28 97.28 97.28 0.6K
12:51 97.28 97.28 97.13 97.15 1.3K
12:52 97.15 97.15 96.99 96.99 4.2K
12:53 96.99 97.20 96.99 97.20 2.8K
12:54 97.20 97.31 97.20 97.31 0.6K
12:55 97.32 97.49 97.32 97.49 0.8K
12:56 97.49 97.49 97.40 97.40 0.6K
12:57 97.40 97.41 97.40 97.41 0.8K
12:58 97.38 97.38 97.36 97.36 3.2K
12:59 97.36 97.36 97.25 97.27 2.4K
13:00 97.27 97.32 97.17 97.17 1.9K
13:01 97.18 97.18 97.15 97.15 1.6K
13:02 97.15 97.18 97.15 97.15 1.3K
13:03 97.22 97.22 97.04 97.04 2.5K
13:04 97.04 97.06 97.04 97.06 5.0K
13:05 97.06 97.06 97.05 97.05 0.3K
13:06 97.12 97.16 97.07 97.16 3.9K
13:07 97.16 97.16 97.04 97.12 4.2K
13:08 97.10 97.10 97.06 97.06 7.8K
13:09 96.96 96.96 96.96 96.96 1.1K
13:10 96.97 97.06 96.91 97.06 3.4K
13:11 97.08 97.08 97.08 97.08 0.4K
13:12 97.08 97.08 96.96 96.97 1.4K
13:13 96.97 96.97 96.91 96.91 1.0K
13:14 96.91 96.91 96.90 96.90 0.7K
13:15 96.85 96.87 96.85 96.87 1.3K
13:16 96.87 96.87 96.86 96.86 0.4K
13:17 96.91 96.94 96.85 96.85 2.0K
13:18 96.85 96.85 96.74 96.74 0.8K
13:19 96.74 96.78 96.74 96.78 1.9K
13:20 96.78 96.78 96.74 96.77 1.0K
13:21 96.74 96.75 96.74 96.75 1.1K
13:22 96.80 96.81 96.63 96.63 7.4K
13:23 96.63 96.63 96.54 96.54 2.6K
13:24 96.54 96.54 96.42 96.42 2.3K
13:25 96.42 96.42 96.34 96.34 1.9K
13:26 96.33 96.36 96.31 96.36 2.9K
13:27 96.36 96.36 96.26 96.26 3.3K
13:28 96.26 96.26 96.14 96.16 3.8K
13:29 96.17 96.18 96.15 96.15 2.6K
13:30 96.15 96.18 96.15 96.17 3.7K
13:31 96.17 96.22 96.17 96.17 3.7K
13:32 96.17 96.18 96.17 96.17 1.5K
13:33 96.17 96.18 96.11 96.11 4.8K
13:34 96.03 96.04 95.97 96.02 7.3K
13:35 96.01 96.14 96.01 96.14 4.5K
13:36 96.14 96.17 96.14 96.17 1.7K
13:37 96.27 96.27 96.16 96.16 1.6K
13:38 96.16 96.26 96.16 96.24 3.1K
13:39 96.24 96.24 96.22 96.22 0.7K
13:40 96.22 96.27 96.22 96.27 1.2K
13:41 96.33 96.33 96.32 96.33 1.7K
13:42 96.33 96.33 96.14 96.14 11.6K
13:43 96.10 96.10 95.84 95.86 14.0K
13:44 95.85 95.90 95.84 95.84 2.8K
13:45 95.84 95.87 95.83 95.87 5.8K
13:46 95.88 96.01 95.87 96.01 3.3K
13:47 95.98 95.98 95.94 95.94 1.1K
13:48 95.94 95.94 95.81 95.83 4.1K
13:49 95.83 95.93 95.83 95.93 2.7K
13:50 95.82 95.82 95.80 95.80 1.2K
13:51 95.80 95.84 95.80 95.84 2.9K
13:52 95.93 95.97 95.88 95.91 5.6K
13:53 95.86 95.87 95.86 95.87 1.7K
13:54 95.82 95.85 95.82 95.83 3.0K
13:55 95.85 95.92 95.80 95.92 3.0K
13:56 95.92 95.92 95.76 95.79 3.1K
13:57 95.79 95.83 95.79 95.83 2.1K
13:58 95.83 95.88 95.83 95.83 1.8K
13:59 95.89 95.99 95.89 95.98 2.1K
14:00 96.00 96.08 96.00 96.07 4.7K
14:01 95.99 96.04 95.99 95.99 4.7K
14:02 95.99 95.99 95.97 95.98 2.6K
14:03 95.98 95.98 95.96 95.96 0.8K
14:04 95.96 96.04 95.96 96.04 16.7K
14:05 96.06 96.06 95.99 96.02 5.7K
14:06 96.13 96.17 96.13 96.17 4.8K
14:07 96.17 96.18 96.10 96.10 6.2K
14:08 96.10 96.18 96.10 96.18 2.1K
14:09 96.18 96.18 96.05 96.06 5.2K
14:10 96.06 96.06 96.00 96.00 1.7K
14:11 96.02 96.10 96.02 96.07 3.8K
14:12 96.07 96.07 95.99 96.00 1.7K
14:13 96.08 96.08 95.96 95.97 4.4K
14:14 95.96 95.96 95.86 95.86 5.5K
14:15 95.93 95.93 95.86 95.86 2.0K
14:16 95.86 95.91 95.86 95.91 2.0K
14:17 95.94 95.94 95.93 95.93 2.0K
14:18 96.04 96.04 95.89 95.89 4.8K
14:19 95.87 95.90 95.86 95.86 2.7K
14:20 95.84 95.84 95.79 95.79 2.3K
14:21 95.76 95.76 95.76 95.76 1.1K
14:22 95.83 95.83 95.74 95.74 4.8K
14:23 95.78 95.79 95.69 95.69 14.3K
14:24 95.71 95.83 95.67 95.83 12.8K
14:25 95.89 95.98 95.89 95.98 4.2K
14:26 95.98 95.98 95.88 95.91 2.3K
14:27 95.91 95.96 95.91 95.96 3.8K
14:28 95.96 95.97 95.83 95.83 4.2K
14:29 95.91 95.94 95.89 95.94 2.4K
14:30 95.98 96.03 95.98 96.03 3.5K
14:31 96.01 96.03 95.98 96.03 7.2K
14:32 96.03 96.08 96.03 96.07 10.4K
14:33 96.05 96.05 95.99 95.99 4.0K
14:34 95.99 96.02 95.99 96.00 0.8K
14:35 96.02 96.45 96.02 96.45 15.7K
14:36 96.43 96.43 96.31 96.33 9.8K
14:37 96.33 96.35 96.32 96.32 4.6K
14:38 96.35 96.35 96.32 96.35 3.5K
14:39 96.35 96.51 96.35 96.50 2.4K
14:40 96.50 96.55 96.48 96.48 3.7K
14:41 96.51 96.51 96.42 96.42 3.1K
14:42 96.37 96.37 96.23 96.24 5.8K
14:43 96.24 96.27 96.18 96.27 6.1K
14:44 96.27 96.33 96.27 96.33 0.3K
14:45 96.33 96.33 96.25 96.29 1.6K
14:46 96.29 96.29 96.17 96.17 1.7K
14:47 96.17 96.17 96.13 96.13 1.2K
14:48 96.13 96.17 96.13 96.17 0.9K
14:49 96.21 96.21 96.13 96.13 1.1K
14:50 96.13 96.29 96.13 96.29 1.4K
14:51 96.22 96.22 96.14 96.14 3.3K
14:52 96.14 96.14 96.14 96.14 0.4K
14:53 96.14 96.15 96.07 96.07 6.7K
14:54 96.07 96.12 96.07 96.12 1.3K
14:55 96.12 96.13 96.12 96.13 2.4K
14:56 96.13 96.18 96.13 96.18 6.6K
14:57 96.17 96.17 96.16 96.16 0.9K
14:58 96.16 96.20 96.16 96.20 1.1K
14:59 96.20 96.25 96.20 96.25 0.6K
15:00 96.25 96.27 96.20 96.20 4.4K
15:01 96.20 96.23 96.20 96.23 5.9K
15:02 96.24 96.34 96.24 96.34 2.2K
15:03 96.34 96.39 96.34 96.37 12.2K
15:04 96.38 96.45 96.38 96.45 4.1K
15:05 96.39 96.39 96.30 96.39 4.3K
15:06 96.41 96.46 96.41 96.42 17.6K
15:07 96.42 96.42 96.36 96.37 4.2K
15:08 96.37 96.45 96.37 96.45 1.7K
15:09 96.47 96.47 96.39 96.41 14.2K
15:10 96.49 96.49 96.49 96.49 0.7K
15:11 96.49 96.49 96.44 96.44 1.7K
15:12 96.44 96.44 96.43 96.43 3.0K
15:13 96.39 96.44 96.39 96.44 0.9K
15:14 96.44 96.45 96.44 96.44 1.4K
15:15 96.51 96.53 96.51 96.53 3.9K
15:16 96.61 96.61 96.53 96.53 4.6K
15:17 96.53 96.58 96.53 96.58 1.5K
15:18 96.54 96.56 96.51 96.55 1.6K
15:19 96.55 96.62 96.55 96.62 1.7K
15:20 96.62 96.74 96.62 96.74 5.1K
15:21 96.74 96.84 96.74 96.80 4.7K
15:22 96.82 96.89 96.82 96.85 3.7K
15:23 96.85 96.90 96.85 96.88 7.4K
15:24 96.88 96.95 96.88 96.95 1.8K
15:25 96.95 96.96 96.95 96.96 1.9K
15:26 97.04 97.04 96.99 96.99 5.4K
15:27 96.99 97.06 96.99 97.05 2.1K
15:28 97.06 97.09 97.04 97.04 1.4K
15:29 97.09 97.12 97.09 97.12 1.7K
15:30 97.16 97.17 97.09 97.11 4.2K
15:31 97.11 97.22 97.11 97.22 1.7K
15:32 97.20 97.20 97.18 97.18 5.1K
15:33 97.18 97.30 97.18 97.26 4.1K
15:34 97.26 97.27 97.25 97.27 2.3K
15:35 97.22 97.35 97.22 97.33 8.9K
15:36 97.20 97.21 97.17 97.21 5.3K
15:37 97.25 97.31 97.21 97.31 6.2K
15:38 97.31 97.31 97.26 97.30 5.8K
15:39 97.30 97.30 97.25 97.25 0.6K
15:40 97.29 97.31 97.27 97.31 4.1K
15:41 97.31 97.31 97.27 97.27 0.7K
15:42 97.27 97.30 97.24 97.30 4.3K
15:43 97.33 97.33 97.29 97.31 4.3K
15:44 97.25 97.25 97.20 97.23 10.8K
15:45 97.17 97.17 97.14 97.14 4.7K
15:46 97.16 97.16 97.07 97.11 6.6K
15:47 97.09 97.10 97.09 97.09 1.8K
15:48 97.16 97.16 97.14 97.14 8.8K
15:49 97.14 97.16 97.12 97.16 11.7K
15:50 97.16 97.16 97.10 97.13 10.4K
15:51 97.09 97.17 97.09 97.14 6.4K
15:52 97.09 97.09 97.02 97.08 8.0K
15:53 97.17 97.21 97.16 97.19 13.7K
15:54 97.19 97.19 97.11 97.11 13.5K
15:55 97.11 97.27 97.09 97.27 17.5K
15:56 97.27 97.28 97.17 97.17 20.6K
15:57 97.13 97.13 96.97 97.03 33.2K
15:58 97.03 97.03 96.93 96.96 31.3K
15:59 96.94 96.97 96.93 96.96 22.1K
16:00 96.90 97.98 96.85 97.03 271.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible