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 64.88 69.50 63.11 65.39 2,006.6K
09:32 65.06 65.55 65.04 65.50 550.5K
09:33 65.32 65.61 65.20 65.50 267.9K
09:34 65.51 65.51 65.01 65.01 325.3K
09:35 65.02 65.56 65.00 65.42 206.9K
09:36 65.41 65.41 64.52 64.52 305.7K
09:37 64.60 64.60 64.51 64.51 272.4K
09:38 64.51 64.51 64.01 64.01 538.0K
09:39 64.08 64.13 64.01 64.13 166.8K
09:40 64.11 64.11 63.31 63.31 266.2K
09:41 63.28 63.33 63.04 63.06 219.6K
09:42 63.07 63.29 63.07 63.19 130.3K
09:43 63.00 63.08 63.00 63.00 215.9K
09:44 62.89 62.89 62.59 62.70 211.6K
09:45 62.54 63.06 62.54 63.06 149.5K
09:46 63.22 63.22 62.99 63.09 410.6K
09:47 63.16 63.16 62.77 62.98 134.0K
09:48 62.92 62.97 62.67 62.85 117.0K
09:49 63.07 63.33 63.07 63.24 142.8K
09:50 63.09 63.23 63.03 63.03 92.7K
09:51 63.05 63.33 63.01 63.33 82.0K
09:52 63.39 63.77 63.39 63.77 162.1K
09:53 63.74 64.01 63.70 63.70 243.5K
09:54 63.60 63.85 63.20 63.20 88.3K
09:55 63.27 63.27 63.08 63.08 72.5K
09:56 63.06 63.09 63.05 63.06 370.3K
09:57 63.05 63.36 63.05 63.26 89.3K
09:58 63.10 63.36 63.06 63.30 57.4K
09:59 63.40 63.55 63.20 63.55 68.2K
10:00 63.59 63.82 63.55 63.82 82.8K
10:01 63.75 63.75 63.70 63.71 118.2K
10:02 63.71 63.97 63.70 63.70 189.9K
10:03 63.70 63.74 63.70 63.71 153.9K
10:04 63.70 63.71 63.66 63.66 97.7K
10:05 63.72 63.73 63.61 63.65 274.5K
10:06 63.61 63.61 63.06 63.06 79.0K
10:07 63.06 63.20 63.06 63.13 157.4K
10:08 63.11 63.16 63.05 63.14 143.8K
10:09 63.08 63.16 63.05 63.16 97.9K
10:10 63.10 63.10 63.00 63.00 105.4K
10:11 63.05 63.15 63.00 63.15 94.0K
10:12 63.24 63.37 63.24 63.37 75.3K
10:13 63.20 63.84 63.20 63.84 168.5K
10:14 64.12 65.24 64.12 65.24 302.6K
10:15 65.20 65.20 64.45 64.45 221.1K
10:16 64.68 65.27 64.53 65.02 156.6K
10:17 65.22 65.32 65.02 65.05 122.6K
10:18 65.15 65.15 64.85 64.85 238.8K
10:19 65.02 65.18 64.89 65.15 137.8K
10:20 65.09 65.48 64.83 65.48 243.0K
10:21 65.46 65.46 65.09 65.09 122.7K
10:22 65.01 65.01 64.78 64.80 90.8K
10:23 64.92 65.19 64.81 64.81 46.5K
10:24 65.06 65.16 65.00 65.00 65.5K
10:25 65.05 65.05 64.69 64.94 98.3K
10:26 65.10 65.58 65.10 65.42 112.8K
10:27 65.33 65.60 65.23 65.53 91.5K
10:28 65.50 65.50 65.26 65.37 59.8K
10:29 65.38 65.46 65.11 65.11 54.8K
10:30 65.20 65.20 64.87 65.01 117.4K
10:31 64.99 64.99 64.85 64.85 67.5K
10:32 64.85 64.86 64.71 64.71 81.4K
10:33 64.73 64.84 64.71 64.83 69.0K
10:34 64.86 65.32 64.86 65.32 64.1K
10:35 65.34 66.40 65.34 66.40 366.7K
10:36 66.58 67.20 66.54 67.06 370.5K
10:37 67.15 67.15 66.25 66.31 266.4K
10:38 66.38 66.75 66.38 66.75 137.2K
10:39 66.77 67.16 66.77 67.16 193.5K
10:40 67.05 67.11 66.77 67.02 189.1K
10:41 66.98 67.15 66.94 66.96 85.8K
10:42 66.97 67.16 66.92 67.16 119.2K
10:43 67.08 67.08 66.93 66.93 66.4K
10:44 66.97 67.07 66.45 66.51 77.5K
10:45 66.45 66.66 66.43 66.66 70.4K
10:46 66.50 66.50 66.28 66.28 46.4K
10:47 66.32 67.07 66.32 67.02 134.7K
10:48 67.04 67.09 67.00 67.09 75.6K
10:49 66.91 67.01 66.91 67.01 56.2K
10:50 66.98 67.07 66.97 66.97 67.0K
10:51 67.01 67.19 66.94 67.19 59.5K
10:52 67.05 67.05 66.82 67.00 102.5K
10:53 67.05 67.47 67.05 67.12 128.9K
10:54 67.06 67.06 67.05 67.06 54.7K
10:55 67.05 67.05 66.31 66.31 144.5K
10:56 66.07 66.07 65.87 66.02 96.9K
10:57 66.29 66.39 66.10 66.39 88.3K
10:58 66.41 66.41 66.16 66.30 65.7K
10:59 66.19 66.30 66.13 66.13 50.9K
11:00 66.06 66.21 66.06 66.18 42.4K
11:01 66.15 66.19 66.11 66.11 21.8K
11:02 66.11 66.20 66.11 66.14 30.4K
11:03 66.17 66.47 66.14 66.14 65.7K
11:04 66.17 66.20 66.06 66.06 54.1K
11:05 66.04 66.16 66.04 66.06 54.4K
11:06 66.15 66.15 65.96 66.05 39.8K
11:07 66.05 66.36 66.05 66.36 23.9K
11:08 66.33 66.60 66.33 66.60 83.2K
11:09 66.51 66.69 66.51 66.69 36.8K
11:10 66.63 66.75 66.63 66.73 50.4K
11:11 66.70 66.70 66.55 66.70 106.3K
11:12 66.71 66.98 66.69 66.98 41.0K
11:13 67.01 67.03 66.96 67.01 41.9K
11:14 66.88 66.88 66.69 66.69 63.1K
11:15 66.71 66.72 66.61 66.71 91.1K
11:16 66.70 66.77 66.61 66.65 78.0K
11:17 66.58 66.66 66.58 66.66 89.4K
11:18 66.62 66.65 66.61 66.65 35.0K
11:19 66.69 66.72 66.46 66.46 112.1K
11:20 66.38 66.51 66.30 66.51 129.3K
11:21 66.50 66.77 66.42 66.77 73.4K
11:22 66.66 66.66 66.47 66.51 99.7K
11:23 66.48 66.65 66.48 66.48 52.8K
11:24 66.42 66.43 66.26 66.35 102.6K
11:25 66.29 66.32 66.24 66.24 33.8K
11:26 66.22 66.27 66.15 66.27 31.6K
11:27 66.17 66.17 65.65 65.65 93.7K
11:28 65.75 65.90 65.73 65.74 95.0K
11:29 65.72 65.82 65.70 65.82 18.4K
11:30 65.80 65.81 65.75 65.75 30.6K
11:31 65.81 65.83 65.77 65.77 34.8K
11:32 65.71 65.77 65.65 65.77 37.3K
11:33 65.80 65.80 65.47 65.56 42.6K
11:34 65.60 65.77 65.60 65.77 69.8K
11:35 65.64 65.64 65.49 65.49 35.8K
11:36 65.42 65.42 65.25 65.36 35.1K
11:37 65.28 65.34 65.00 65.00 39.7K
11:38 65.16 65.17 65.05 65.11 21.6K
11:39 65.03 65.19 65.03 65.11 44.2K
11:40 65.09 65.09 64.96 65.04 66.9K
11:41 65.05 65.10 65.01 65.07 27.3K
11:42 65.05 65.05 64.93 64.93 71.0K
11:43 64.98 64.98 64.63 64.63 100.8K
11:44 64.65 64.65 64.28 64.28 81.0K
11:45 64.33 64.44 64.33 64.33 29.9K
11:46 64.36 64.36 64.12 64.12 71.3K
11:47 64.15 64.19 64.07 64.07 20.1K
11:48 64.11 64.11 64.07 64.07 33.3K
11:49 64.13 64.29 64.13 64.27 32.6K
11:50 64.31 64.35 64.31 64.35 28.7K
11:51 64.28 64.56 64.28 64.56 44.9K
11:52 64.62 64.62 64.52 64.52 47.4K
11:53 64.52 64.56 64.50 64.50 23.1K
11:54 64.48 64.73 64.47 64.73 38.9K
11:55 64.71 64.71 64.62 64.63 22.7K
11:56 64.63 64.72 64.61 64.72 42.4K
11:57 64.71 64.77 64.66 64.76 101.0K
11:58 64.77 64.83 64.76 64.76 39.9K
11:59 64.76 64.78 64.53 64.53 100.3K
12:00 64.56 64.70 64.51 64.62 36.8K
12:01 64.59 64.59 64.23 64.23 33.2K
12:02 64.21 64.21 64.07 64.11 47.9K
12:03 64.12 64.21 64.12 64.21 39.2K
12:04 64.23 64.26 64.20 64.26 30.7K
12:05 64.05 64.09 64.05 64.08 70.5K
12:06 64.10 64.10 63.98 63.98 69.0K
12:07 63.97 64.24 63.97 64.06 76.5K
12:08 64.12 64.50 64.12 64.40 38.8K
12:09 64.25 64.35 64.23 64.35 13.8K
12:10 64.44 64.44 64.32 64.32 22.8K
12:11 64.36 64.39 64.15 64.29 26.3K
12:12 64.24 64.35 64.23 64.35 22.4K
12:13 64.35 64.40 64.35 64.35 12.3K
12:14 64.42 64.48 64.34 64.40 13.9K
12:15 64.43 64.43 64.26 64.41 39.1K
12:16 64.35 64.51 64.35 64.49 25.2K
12:17 64.50 64.55 64.50 64.55 11.3K
12:18 64.55 64.63 64.55 64.63 25.8K
12:19 64.64 64.79 64.56 64.79 41.3K
12:20 64.69 64.76 64.60 64.74 22.1K
12:21 64.74 64.90 64.74 64.87 12.0K
12:22 64.90 64.94 64.88 64.94 18.7K
12:23 64.89 64.89 64.76 64.77 27.3K
12:24 64.70 64.84 64.70 64.84 15.5K
12:25 64.88 64.99 64.88 64.99 18.1K
12:26 64.94 65.08 64.94 65.02 28.6K
12:27 65.00 65.02 64.96 65.02 7.7K
12:28 65.01 65.01 64.99 65.01 20.5K
12:29 65.00 65.02 64.98 65.01 23.2K
12:30 65.01 65.04 65.00 65.00 25.5K
12:31 64.99 65.02 64.99 65.02 36.6K
12:32 65.02 65.24 65.02 65.19 22.7K
12:33 65.17 65.19 65.17 65.17 20.1K
12:34 65.18 65.18 65.02 65.06 21.4K
12:35 65.06 65.06 65.01 65.04 10.9K
12:36 65.07 65.16 65.06 65.11 11.3K
12:37 65.08 65.13 65.05 65.13 16.7K
12:38 65.11 65.25 65.04 65.04 30.7K
12:39 65.05 65.13 65.00 65.13 25.5K
12:40 65.08 65.17 65.08 65.17 16.0K
12:41 65.17 65.17 65.00 65.02 14.4K
12:42 65.08 65.08 65.00 65.00 20.2K
12:43 65.03 65.05 65.00 65.05 26.2K
12:44 65.09 65.11 65.07 65.10 14.8K
12:45 65.13 65.14 65.08 65.08 23.6K
12:46 65.08 65.11 65.07 65.07 12.0K
12:47 65.05 65.05 65.00 65.00 31.7K
12:48 64.90 65.15 64.90 65.15 82.0K
12:49 65.16 65.20 65.05 65.05 66.4K
12:50 65.07 65.09 65.04 65.04 20.8K
12:51 65.02 65.02 65.00 65.00 16.6K
12:52 65.02 65.03 65.02 65.02 18.6K
12:53 65.03 65.03 65.00 65.00 19.3K
12:54 65.01 65.01 64.94 64.94 33.8K
12:55 64.94 64.97 64.90 64.94 52.0K
12:56 64.89 64.89 64.66 64.66 37.2K
12:57 64.69 64.75 64.68 64.75 17.0K
12:58 64.75 64.75 64.51 64.56 44.8K
12:59 64.55 64.55 64.36 64.39 21.9K
13:00 64.43 64.44 64.36 64.44 20.2K
13:01 64.48 64.55 64.41 64.43 14.4K
13:02 64.49 64.65 64.49 64.65 57.0K
13:03 64.59 64.68 64.56 64.61 16.7K
13:04 64.63 64.81 64.63 64.77 18.6K
13:05 64.77 64.78 64.69 64.69 14.8K
13:06 64.69 64.90 64.68 64.90 37.9K
13:07 64.85 65.03 64.85 64.98 24.6K
13:08 64.99 64.99 64.82 64.82 20.3K
13:09 64.88 64.88 64.87 64.88 34.8K
13:10 64.82 65.06 64.82 64.94 30.0K
13:11 65.00 65.06 64.95 64.95 13.2K
13:12 64.91 64.91 64.86 64.87 18.3K
13:13 64.92 64.96 64.86 64.88 25.1K
13:14 64.90 64.95 64.83 64.95 15.4K
13:15 65.02 65.06 65.01 65.06 11.3K
13:16 65.13 65.15 65.03 65.03 21.4K
13:17 65.10 65.10 65.01 65.01 5.6K
13:18 65.00 65.06 64.99 65.06 40.0K
13:19 65.06 65.06 64.98 64.98 13.8K
13:20 64.93 64.94 64.93 64.93 18.1K
13:21 64.93 64.93 64.82 64.82 19.5K
13:22 64.78 64.84 64.71 64.71 22.0K
13:23 64.64 64.71 64.64 64.71 17.3K
13:24 64.68 64.69 64.66 64.69 10.2K
13:25 64.67 64.74 64.66 64.74 14.3K
13:26 64.74 65.01 64.74 65.01 28.9K
13:27 64.98 65.34 64.98 65.31 40.1K
13:28 65.32 65.40 65.31 65.40 12.3K
13:29 65.43 65.44 65.38 65.38 17.1K
13:30 65.42 65.64 65.42 65.64 38.2K
13:31 65.64 65.73 65.64 65.67 22.8K
13:32 65.65 65.82 65.65 65.78 36.8K
13:33 65.68 65.83 65.67 65.83 25.5K
13:34 65.84 65.85 65.83 65.83 25.2K
13:35 65.86 65.89 65.84 65.84 14.9K
13:36 65.87 65.87 65.80 65.83 40.7K
13:37 65.83 65.83 65.53 65.53 41.6K
13:38 65.43 65.43 65.30 65.34 31.3K
13:39 65.31 65.45 65.31 65.45 22.4K
13:40 65.26 65.40 65.26 65.40 12.3K
13:41 65.35 65.35 65.13 65.13 15.4K
13:42 65.12 65.12 65.02 65.03 17.1K
13:43 65.02 65.02 64.80 64.80 40.2K
13:44 64.75 64.75 64.51 64.51 56.7K
13:45 64.60 64.61 64.58 64.58 16.6K
13:46 64.59 64.62 64.53 64.53 14.8K
13:47 64.52 64.54 64.52 64.52 15.7K
13:48 64.53 64.56 64.51 64.52 18.9K
13:49 64.52 64.55 64.51 64.51 15.2K
13:50 64.52 64.67 64.52 64.60 24.2K
13:51 64.52 64.58 64.51 64.51 34.4K
13:52 64.45 64.70 64.45 64.70 44.1K
13:53 64.73 64.73 64.27 64.35 59.3K
13:54 64.21 64.25 64.17 64.25 29.1K
13:55 64.25 64.50 64.25 64.50 20.0K
13:56 64.52 64.54 64.48 64.54 27.5K
13:57 64.54 64.61 64.54 64.61 31.1K
13:58 64.66 64.66 64.63 64.63 24.4K
13:59 64.62 64.62 64.44 64.44 92.0K
14:00 64.45 64.54 64.43 64.54 37.2K
14:01 64.48 64.57 64.48 64.48 13.5K
14:02 64.52 64.56 64.50 64.50 5.6K
14:03 64.52 64.54 64.36 64.37 35.5K
14:04 64.42 64.62 64.42 64.62 27.4K
14:05 64.64 64.65 64.55 64.57 15.4K
14:06 64.63 64.64 64.56 64.64 38.2K
14:07 64.58 64.59 64.57 64.57 2.8K
14:08 64.60 64.60 64.47 64.52 27.3K
14:09 64.59 64.65 64.59 64.63 14.4K
14:10 64.65 64.65 64.53 64.57 6.6K
14:11 64.55 64.58 64.55 64.58 10.7K
14:12 64.58 64.58 64.50 64.56 79.6K
14:13 64.55 64.55 64.34 64.34 61.4K
14:14 64.31 64.62 64.31 64.62 55.3K
14:15 64.60 64.61 64.50 64.50 13.8K
14:16 64.55 64.58 64.52 64.58 17.4K
14:17 64.58 64.58 64.46 64.46 13.6K
14:18 64.30 64.38 64.30 64.38 22.5K
14:19 64.38 64.42 64.38 64.41 8.9K
14:20 64.42 64.48 64.42 64.48 24.9K
14:21 64.42 64.44 64.37 64.37 22.9K
14:22 64.36 64.36 64.25 64.25 17.1K
14:23 64.21 64.30 64.20 64.26 17.4K
14:24 64.22 64.22 64.13 64.13 18.2K
14:25 64.06 64.17 64.06 64.17 30.7K
14:26 64.13 64.17 64.13 64.17 18.1K
14:27 64.15 64.22 64.15 64.20 14.8K
14:28 64.20 64.20 64.10 64.14 12.0K
14:29 64.16 64.19 64.11 64.11 17.4K
14:30 64.15 64.22 64.15 64.22 38.4K
14:31 64.19 64.29 64.19 64.29 19.7K
14:32 64.34 64.34 64.22 64.23 13.5K
14:33 64.24 64.44 64.24 64.41 19.6K
14:34 64.41 64.45 64.35 64.35 25.9K
14:35 64.34 64.41 64.34 64.36 11.4K
14:36 64.38 64.38 64.25 64.25 16.7K
14:37 64.26 64.26 64.15 64.23 28.1K
14:38 64.17 64.18 64.12 64.18 26.5K
14:39 64.17 64.23 64.13 64.13 7.1K
14:40 64.13 64.14 64.12 64.12 13.6K
14:41 64.12 64.12 64.04 64.04 41.9K
14:42 64.08 64.09 64.02 64.09 15.1K
14:43 64.05 64.06 64.04 64.04 21.1K
14:44 64.04 64.07 64.03 64.06 16.4K
14:45 64.06 64.08 64.06 64.08 12.9K
14:46 64.09 64.10 64.04 64.10 22.4K
14:47 64.08 64.12 64.04 64.04 10.3K
14:48 64.04 64.14 64.04 64.13 28.5K
14:49 64.14 64.19 64.14 64.17 13.6K
14:50 64.16 64.20 64.16 64.16 9.2K
14:51 64.15 64.19 64.15 64.17 15.6K
14:52 64.20 64.24 64.20 64.23 12.2K
14:53 64.23 64.24 64.18 64.24 24.9K
14:54 64.22 64.22 64.16 64.16 8.4K
14:55 64.16 64.16 64.03 64.03 41.1K
14:56 64.04 64.05 64.03 64.03 18.2K
14:57 64.04 64.06 64.04 64.06 15.5K
14:58 64.05 64.14 64.05 64.06 15.9K
14:59 64.08 64.08 64.03 64.03 11.4K
15:00 63.89 63.89 63.81 63.81 67.9K
15:01 63.82 63.82 63.71 63.71 32.5K
15:02 63.72 63.72 63.62 63.67 59.2K
15:03 63.61 63.61 63.56 63.56 30.7K
15:04 63.54 63.56 63.46 63.56 33.8K
15:05 63.55 63.55 63.39 63.47 39.3K
15:06 63.49 63.49 63.45 63.49 37.6K
15:07 63.46 63.48 63.30 63.30 35.5K
15:08 63.34 63.39 63.34 63.37 19.3K
15:09 63.32 63.41 63.32 63.41 29.1K
15:10 63.38 63.50 63.34 63.50 26.2K
15:11 63.48 63.53 63.48 63.49 26.9K
15:12 63.51 63.51 63.47 63.47 16.2K
15:13 63.41 63.48 63.41 63.48 35.8K
15:14 63.48 63.61 63.48 63.61 37.4K
15:15 63.61 63.64 63.61 63.64 24.4K
15:16 63.66 63.66 63.51 63.51 27.2K
15:17 63.51 63.64 63.51 63.63 23.7K
15:18 63.75 63.78 63.75 63.76 40.9K
15:19 63.77 63.78 63.75 63.78 23.2K
15:20 63.79 63.80 63.66 63.66 26.5K
15:21 63.66 63.79 63.66 63.79 16.1K
15:22 63.77 63.77 63.63 63.63 32.8K
15:23 63.67 63.67 63.54 63.58 28.7K
15:24 63.60 63.61 63.57 63.58 13.7K
15:25 63.58 63.58 63.41 63.43 34.3K
15:26 63.46 63.53 63.46 63.53 30.1K
15:27 63.51 63.52 63.46 63.52 25.2K
15:28 63.53 63.57 63.52 63.52 28.7K
15:29 63.49 63.50 63.47 63.48 32.2K
15:30 63.50 63.54 63.46 63.53 37.0K
15:31 63.59 63.77 63.59 63.77 42.4K
15:32 63.76 63.89 63.76 63.89 56.6K
15:33 63.89 64.02 63.86 64.02 52.3K
15:34 64.07 64.37 64.07 64.37 70.6K
15:35 64.27 64.27 63.75 63.77 67.3K
15:36 63.67 63.72 63.67 63.71 42.6K
15:37 63.75 63.76 63.68 63.68 41.1K
15:38 63.71 63.71 63.53 63.53 56.9K
15:39 63.53 63.53 63.50 63.50 50.6K
15:40 63.50 63.50 63.32 63.32 39.2K
15:41 63.41 63.41 63.26 63.26 59.4K
15:42 63.22 63.22 63.13 63.13 55.7K
15:43 63.12 63.12 63.01 63.01 121.2K
15:44 63.00 63.00 62.85 62.98 182.5K
15:45 62.95 62.95 62.86 62.86 90.1K
15:46 62.85 63.00 62.85 62.93 64.5K
15:47 62.90 63.06 62.90 63.06 42.6K
15:48 63.08 63.28 63.05 63.17 101.6K
15:49 63.21 63.21 63.17 63.19 38.5K
15:50 63.17 63.20 63.01 63.01 77.2K
15:51 62.98 63.31 62.98 63.19 101.0K
15:52 63.16 63.24 63.14 63.14 122.6K
15:53 63.12 63.39 63.12 63.23 118.2K
15:54 63.26 63.26 63.14 63.16 92.2K
15:55 63.15 63.15 62.90 62.90 161.1K
15:56 62.91 62.91 62.58 62.58 249.9K
15:57 62.57 62.58 62.54 62.57 358.0K
15:58 62.63 62.64 62.40 62.40 277.7K
15:59 62.39 62.49 62.39 62.43 311.4K
16:00 62.39 63.01 62.07 62.13 1,020.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible