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 63.05 63.48 60.26 62.90 238.9K
09:32 62.88 63.24 62.88 63.07 88.7K
09:33 63.00 63.24 62.99 63.24 33.5K
09:34 63.45 63.82 63.36 63.82 43.7K
09:35 63.79 63.79 63.50 63.54 38.4K
09:36 63.35 63.60 63.33 63.40 39.1K
09:37 63.35 63.35 62.84 62.84 26.9K
09:38 62.81 62.94 62.81 62.93 23.9K
09:39 62.84 62.93 62.80 62.89 18.1K
09:40 63.03 63.03 62.72 62.79 18.6K
09:41 62.84 62.84 62.56 62.56 17.9K
09:42 62.65 62.67 62.42 62.49 27.1K
09:43 62.59 63.04 62.59 63.04 15.2K
09:44 63.20 63.20 62.80 62.85 12.3K
09:45 62.87 62.98 62.80 62.80 11.5K
09:46 62.60 62.69 62.49 62.49 12.0K
09:47 62.51 62.58 62.21 62.21 18.2K
09:48 62.24 62.52 62.24 62.52 23.4K
09:49 62.52 62.53 62.33 62.41 39.5K
09:50 62.47 62.88 62.47 62.65 54.4K
09:51 62.78 62.87 62.59 62.87 38.4K
09:52 62.68 62.68 62.61 62.68 24.6K
09:53 62.73 63.09 62.73 63.01 30.9K
09:54 62.88 63.00 62.88 62.93 16.2K
09:55 62.98 63.01 62.97 63.01 15.8K
09:56 63.01 63.01 62.87 62.92 9.2K
09:57 62.94 63.04 62.86 62.90 16.6K
09:58 62.90 62.90 62.79 62.90 11.1K
09:59 62.90 62.97 62.82 62.97 11.0K
10:00 62.99 63.38 62.99 63.38 29.5K
10:01 63.30 63.66 63.30 63.66 38.8K
10:02 63.68 63.90 63.68 63.90 23.5K
10:03 63.77 63.82 63.71 63.82 33.6K
10:04 63.68 63.68 63.44 63.50 14.2K
10:05 63.48 63.48 63.43 63.43 8.0K
10:06 63.48 63.48 63.37 63.45 11.6K
10:07 63.43 63.43 63.31 63.31 11.7K
10:08 63.23 63.23 62.97 63.00 19.6K
10:09 62.99 63.05 62.99 63.05 21.6K
10:10 62.96 63.19 62.96 63.19 5.9K
10:11 63.16 63.19 63.12 63.12 9.5K
10:12 63.12 63.20 63.12 63.14 8.8K
10:13 63.14 63.18 62.91 62.91 12.2K
10:14 63.00 63.21 63.00 63.21 15.7K
10:15 63.20 63.20 63.12 63.17 5.8K
10:16 63.18 63.27 63.18 63.27 14.9K
10:17 63.33 63.43 63.33 63.43 8.8K
10:18 63.43 63.43 63.23 63.23 11.0K
10:19 63.20 63.29 63.14 63.29 9.4K
10:20 63.29 63.34 63.28 63.29 6.7K
10:21 63.20 63.26 63.19 63.19 18.0K
10:22 63.19 63.19 63.04 63.04 12.1K
10:23 63.05 63.10 63.05 63.10 13.3K
10:24 63.12 63.17 62.98 62.98 21.1K
10:25 63.06 63.18 63.06 63.14 19.0K
10:26 63.12 63.12 63.07 63.11 14.6K
10:27 63.14 63.14 63.05 63.08 17.4K
10:28 63.08 63.25 63.08 63.25 18.2K
10:29 63.33 63.67 63.33 63.67 66.7K
10:30 63.62 63.99 63.62 63.95 83.1K
10:31 63.94 63.95 63.87 63.87 28.9K
10:32 63.90 63.97 63.90 63.92 21.8K
10:33 63.92 63.97 63.87 63.87 23.6K
10:34 63.90 63.94 63.76 63.76 19.1K
10:35 63.77 63.81 63.57 63.57 16.0K
10:36 63.55 63.65 63.55 63.65 8.6K
10:37 63.65 63.65 63.50 63.50 7.2K
10:38 63.53 63.53 63.36 63.36 8.8K
10:39 63.35 63.36 63.24 63.24 8.8K
10:40 63.27 63.47 63.24 63.47 10.4K
10:41 63.47 63.66 63.47 63.65 7.0K
10:42 63.63 63.63 63.43 63.49 16.5K
10:43 63.45 63.47 63.42 63.43 5.4K
10:44 63.42 63.44 63.36 63.36 12.7K
10:45 63.36 63.49 63.32 63.49 10.2K
10:46 63.49 63.49 63.37 63.39 23.4K
10:47 63.39 63.67 63.39 63.67 14.9K
10:48 63.58 63.58 63.51 63.53 17.2K
10:49 63.58 63.65 63.57 63.58 24.5K
10:50 63.63 63.70 63.63 63.70 13.7K
10:51 63.71 63.73 63.68 63.72 20.8K
10:52 63.64 63.64 63.45 63.55 27.3K
10:53 63.53 63.59 63.53 63.57 8.4K
10:54 63.57 63.94 63.57 63.94 19.2K
10:55 63.94 64.01 63.94 64.01 17.5K
10:56 64.01 64.05 63.99 63.99 8.8K
10:57 63.99 64.02 63.99 64.01 13.0K
10:58 64.05 64.06 63.97 64.04 18.0K
10:59 64.02 64.04 63.87 63.95 14.7K
11:00 63.94 63.94 63.89 63.89 1.9K
11:01 63.92 63.96 63.92 63.96 25.5K
11:02 63.86 63.88 63.69 63.70 48.8K
11:03 63.68 63.71 63.67 63.71 17.6K
11:04 63.68 63.69 63.68 63.68 27.9K
11:05 63.69 63.72 63.68 63.72 10.3K
11:06 63.82 63.82 63.81 63.82 20.4K
11:07 63.80 64.04 63.80 64.02 119.2K
11:08 64.03 64.13 64.03 64.08 22.2K
11:09 64.00 64.05 63.99 64.05 29.7K
11:10 64.16 64.16 64.07 64.07 5.0K
11:11 64.10 64.10 64.00 64.06 13.5K
11:12 63.99 64.12 63.99 64.12 6.9K
11:13 64.12 64.21 64.12 64.20 17.0K
11:14 64.13 64.13 64.03 64.06 59.5K
11:15 64.05 64.09 64.05 64.09 8.2K
11:16 64.09 64.12 64.03 64.03 17.4K
11:17 63.99 64.15 63.99 64.12 7.7K
11:18 64.08 64.18 63.97 64.03 14.7K
11:19 64.03 64.04 64.03 64.04 4.3K
11:20 64.04 64.11 64.03 64.11 7.3K
11:21 64.11 64.11 63.99 64.06 6.2K
11:22 64.05 64.07 63.96 63.96 6.9K
11:23 63.96 63.98 63.94 63.98 1.7K
11:24 63.98 64.01 63.96 63.96 8.4K
11:25 63.97 64.02 63.97 64.02 5.1K
11:26 64.00 64.07 63.99 64.07 7.2K
11:27 64.07 64.07 64.01 64.01 4.0K
11:28 63.97 63.97 63.89 63.89 9.6K
11:29 63.90 64.00 63.90 63.96 9.9K
11:30 63.98 63.99 63.95 63.99 14.2K
11:31 63.99 63.99 63.89 63.89 7.5K
11:32 63.90 63.90 63.76 63.76 10.6K
11:33 63.76 63.76 63.71 63.71 3.8K
11:34 63.68 63.71 63.68 63.71 11.0K
11:35 63.71 63.75 63.70 63.70 8.0K
11:36 63.71 63.74 63.71 63.74 8.1K
11:37 63.82 63.95 63.81 63.95 7.6K
11:38 63.95 63.98 63.94 63.98 6.5K
11:39 63.99 64.02 63.96 63.97 8.7K
11:40 63.97 63.97 63.94 63.96 3.5K
11:41 63.93 63.95 63.90 63.95 5.8K
11:42 63.91 63.93 63.85 63.93 12.2K
11:43 63.83 63.83 63.68 63.70 10.2K
11:44 63.74 63.74 63.67 63.68 2.5K
11:45 63.72 63.74 63.69 63.74 8.2K
11:46 63.70 63.71 63.66 63.71 11.8K
11:47 63.71 63.72 63.71 63.72 3.3K
11:48 63.72 63.77 63.72 63.75 9.5K
11:49 63.75 63.76 63.75 63.76 2.2K
11:50 63.78 63.78 63.75 63.76 9.3K
11:51 63.76 63.77 63.76 63.76 1.1K
11:52 63.78 63.83 63.70 63.70 8.4K
11:53 63.60 63.67 63.60 63.63 11.9K
11:54 63.63 63.66 63.62 63.64 8.2K
11:55 63.65 63.66 63.65 63.65 6.4K
11:56 63.65 63.66 63.63 63.65 2.8K
11:57 63.65 63.65 63.60 63.60 10.8K
11:58 63.60 63.65 63.60 63.65 22.5K
11:59 63.80 63.99 63.80 63.98 28.7K
12:00 63.98 64.03 63.98 64.03 12.4K
12:01 64.03 64.03 63.94 64.00 12.1K
12:02 64.03 64.24 64.03 64.24 24.8K
12:03 64.30 64.50 64.30 64.43 37.6K
12:04 64.32 64.32 64.19 64.19 8.4K
12:05 64.13 64.13 64.00 64.07 20.8K
12:06 64.06 64.06 64.02 64.05 1.9K
12:07 64.08 64.09 64.06 64.06 4.4K
12:08 64.09 64.09 63.89 63.89 18.4K
12:09 63.86 63.96 63.86 63.87 4.7K
12:10 64.02 64.06 64.01 64.06 8.7K
12:11 64.07 64.07 64.02 64.02 3.5K
12:12 64.01 64.07 64.01 64.06 19.7K
12:13 64.03 64.07 64.03 64.07 2.6K
12:14 64.05 64.11 64.05 64.09 3.0K
12:15 64.09 64.12 64.09 64.11 3.1K
12:16 64.14 64.14 64.12 64.12 2.0K
12:17 64.12 64.17 64.12 64.16 5.4K
12:18 64.10 64.25 64.10 64.25 3.0K
12:19 64.21 64.25 64.20 64.20 5.2K
12:20 64.22 64.22 64.20 64.20 3.8K
12:21 64.20 64.20 64.11 64.11 6.9K
12:22 64.14 64.14 64.07 64.09 33.1K
12:23 64.10 64.12 64.08 64.08 1.8K
12:24 64.07 64.07 64.01 64.01 1.5K
12:25 64.08 64.23 64.08 64.23 9.7K
12:26 64.30 64.30 64.24 64.28 3.1K
12:27 64.28 64.28 64.18 64.28 2.5K
12:28 64.18 64.29 64.18 64.26 4.4K
12:29 64.32 64.32 64.22 64.22 5.6K
12:30 64.16 64.25 64.13 64.13 11.1K
12:31 64.09 64.15 64.09 64.15 2.2K
12:32 64.15 64.17 64.12 64.17 3.9K
12:33 64.19 64.19 64.19 64.19 2.9K
12:34 64.30 64.33 64.30 64.30 3.3K
12:35 64.30 64.30 64.29 64.29 2.7K
12:36 64.29 64.29 64.18 64.18 3.5K
12:37 64.18 64.18 64.08 64.09 3.2K
12:38 64.09 64.09 64.06 64.07 1.8K
12:39 64.07 64.07 64.03 64.03 3.4K
12:40 64.06 64.06 64.01 64.05 1.3K
12:41 64.05 64.08 64.03 64.08 5.8K
12:42 64.04 64.19 64.04 64.16 3.5K
12:43 64.16 64.21 64.16 64.18 3.2K
12:44 64.20 64.20 64.17 64.20 3.5K
12:45 64.20 64.23 64.19 64.19 2.2K
12:46 64.20 64.20 64.16 64.16 4.9K
12:47 64.13 64.18 64.13 64.18 4.4K
12:48 64.18 64.18 64.12 64.17 0.9K
12:49 64.16 64.16 64.16 64.16 1.7K
12:50 64.18 64.18 64.15 64.18 2.8K
12:51 64.16 64.16 64.16 64.16 0.9K
12:52 64.18 64.27 64.18 64.25 12.7K
12:53 64.27 64.30 64.27 64.27 6.0K
12:54 64.30 64.31 64.28 64.30 7.1K
12:55 64.32 64.41 64.32 64.41 20.7K
12:56 64.42 64.46 64.41 64.45 7.1K
12:57 64.44 64.46 64.44 64.46 4.1K
12:58 64.43 64.47 64.43 64.47 4.5K
12:59 64.49 64.57 64.49 64.57 12.4K
13:00 64.57 64.61 64.57 64.61 3.8K
13:01 64.61 64.64 64.59 64.64 6.0K
13:02 64.60 64.62 64.60 64.62 9.8K
13:03 64.53 64.60 64.53 64.60 14.8K
13:04 64.60 64.71 64.60 64.71 26.8K
13:05 64.69 64.70 64.69 64.69 10.2K
13:06 64.69 64.69 64.61 64.64 12.5K
13:07 64.68 64.68 64.61 64.61 10.5K
13:08 64.57 64.62 64.57 64.62 9.6K
13:09 64.65 64.86 64.65 64.86 13.7K
13:10 64.85 64.93 64.82 64.89 24.8K
13:11 64.91 65.07 64.91 65.04 18.8K
13:12 65.04 65.13 65.04 65.07 16.4K
13:13 65.07 65.26 65.07 65.23 30.3K
13:14 65.23 65.78 65.23 65.78 56.6K
13:15 65.76 65.76 65.35 65.50 30.8K
13:16 65.47 65.47 65.38 65.43 8.0K
13:17 65.43 65.51 65.42 65.43 29.6K
13:18 65.43 65.43 65.35 65.39 6.8K
13:19 65.37 65.37 65.30 65.36 25.4K
13:20 65.34 65.34 65.27 65.33 7.6K
13:21 65.33 65.33 65.19 65.23 7.7K
13:22 65.29 65.29 65.20 65.24 8.2K
13:23 65.27 65.32 65.25 65.32 9.0K
13:24 65.46 65.47 65.34 65.35 25.9K
13:25 65.35 65.36 65.21 65.21 11.2K
13:26 65.24 65.32 65.24 65.32 5.7K
13:27 65.32 65.38 65.32 65.35 6.5K
13:28 65.39 65.41 65.39 65.41 6.3K
13:29 65.41 65.41 65.29 65.38 11.0K
13:30 65.48 65.48 65.31 65.31 7.3K
13:31 65.36 65.36 65.15 65.15 15.1K
13:32 65.10 65.15 65.09 65.10 6.9K
13:33 65.08 65.08 65.03 65.03 12.9K
13:34 65.08 65.11 65.06 65.11 9.1K
13:35 65.12 65.12 65.04 65.09 2.6K
13:36 65.09 65.09 65.02 65.07 5.0K
13:37 65.31 65.32 65.28 65.29 31.3K
13:38 65.31 65.31 65.24 65.24 4.8K
13:39 65.24 65.38 65.24 65.38 16.4K
13:40 65.34 65.37 65.23 65.23 7.3K
13:41 65.21 65.21 65.07 65.07 7.6K
13:42 65.04 65.27 65.04 65.20 14.3K
13:43 65.23 65.23 65.15 65.15 4.2K
13:44 65.11 65.16 65.11 65.14 1.7K
13:45 65.11 65.30 65.11 65.30 18.1K
13:46 65.37 65.39 65.33 65.39 13.2K
13:47 65.37 65.45 65.37 65.45 5.3K
13:48 65.48 65.49 65.42 65.47 4.7K
13:49 65.47 65.47 65.43 65.43 11.7K
13:50 65.47 65.47 65.43 65.43 6.5K
13:51 65.46 65.50 65.46 65.50 8.7K
13:52 65.47 65.57 65.47 65.57 4.4K
13:53 65.50 65.60 65.48 65.60 13.1K
13:54 65.58 65.58 65.52 65.52 3.5K
13:55 65.52 65.58 65.52 65.58 2.9K
13:56 65.57 65.57 65.41 65.49 11.1K
13:57 65.49 65.52 65.49 65.49 1.0K
13:58 65.49 65.49 65.33 65.37 10.6K
13:59 65.25 65.42 65.25 65.42 7.1K
14:00 65.42 65.47 65.42 65.47 4.5K
14:01 65.53 65.54 65.53 65.54 4.4K
14:02 65.42 65.46 65.41 65.41 9.0K
14:03 65.42 65.42 65.22 65.25 26.6K
14:04 65.25 65.33 65.25 65.32 5.5K
14:05 65.34 65.34 65.30 65.30 4.0K
14:06 65.30 65.32 65.25 65.25 3.3K
14:07 65.24 65.33 65.24 65.30 6.1K
14:08 65.25 65.31 65.24 65.31 6.9K
14:09 65.33 65.33 65.26 65.26 1.6K
14:10 65.27 65.41 65.27 65.37 5.8K
14:11 65.37 65.37 65.37 65.37 2.4K
14:12 65.25 65.29 65.20 65.20 8.7K
14:13 65.28 65.35 65.28 65.31 7.8K
14:14 65.16 65.16 65.09 65.09 13.1K
14:15 65.02 65.10 65.02 65.08 10.1K
14:16 65.03 65.07 65.03 65.07 10.2K
14:17 65.06 65.10 65.04 65.04 8.1K
14:18 65.04 65.07 65.03 65.03 0.8K
14:19 65.07 65.09 65.06 65.09 5.8K
14:20 65.09 65.09 65.05 65.05 6.6K
14:21 65.05 65.07 65.01 65.01 17.3K
14:22 65.05 65.09 65.05 65.09 3.7K
14:23 65.09 65.19 65.05 65.06 8.4K
14:24 65.04 65.06 65.04 65.06 3.7K
14:25 65.04 65.10 65.04 65.06 5.3K
14:26 65.04 65.09 65.04 65.06 15.8K
14:27 65.08 65.08 65.06 65.06 2.8K
14:28 65.06 65.06 65.02 65.02 14.1K
14:29 65.02 65.08 65.01 65.01 7.9K
14:30 65.01 65.02 65.01 65.02 0.6K
14:31 65.01 65.01 64.98 64.99 12.8K
14:32 64.97 64.97 64.95 64.97 5.0K
14:33 64.99 65.11 64.96 65.11 8.2K
14:34 65.11 65.11 65.08 65.08 0.7K
14:35 65.05 65.16 65.05 65.15 4.1K
14:36 65.15 65.15 65.01 65.01 4.0K
14:37 65.00 65.00 64.94 64.96 10.0K
14:38 64.98 64.98 64.92 64.93 7.9K
14:39 64.93 64.93 64.93 64.93 1.0K
14:40 64.94 64.94 64.92 64.94 5.7K
14:41 64.94 64.98 64.93 64.98 3.2K
14:42 64.98 64.98 64.94 64.94 5.7K
14:43 64.89 64.90 64.89 64.89 9.2K
14:44 64.88 64.88 64.85 64.85 7.4K
14:45 64.83 64.84 64.80 64.84 9.0K
14:46 64.88 64.89 64.81 64.81 13.4K
14:47 64.87 64.93 64.87 64.93 4.8K
14:48 64.94 64.98 64.93 64.98 5.4K
14:49 64.99 65.07 64.97 65.07 7.5K
14:50 65.05 65.05 65.00 65.03 9.1K
14:51 65.00 65.00 64.97 65.00 8.2K
14:52 65.01 65.01 64.97 64.98 6.1K
14:53 64.97 65.00 64.97 65.00 6.3K
14:54 65.00 65.00 64.91 64.91 12.9K
14:55 64.81 64.82 64.77 64.80 9.2K
14:56 64.77 64.78 64.75 64.75 8.8K
14:57 64.77 64.86 64.77 64.86 8.0K
14:58 64.88 64.90 64.87 64.88 3.8K
14:59 64.89 64.91 64.88 64.88 5.6K
15:00 64.88 64.94 64.88 64.94 6.8K
15:01 64.91 64.91 64.88 64.89 12.4K
15:02 64.88 64.91 64.87 64.91 9.3K
15:03 64.93 64.93 64.89 64.89 6.2K
15:04 64.89 64.89 64.87 64.89 11.0K
15:05 64.88 64.88 64.75 64.75 8.2K
15:06 64.74 64.80 64.71 64.80 14.4K
15:07 64.82 64.89 64.82 64.89 8.9K
15:08 64.89 64.90 64.88 64.90 2.6K
15:09 64.90 64.95 64.90 64.94 4.6K
15:10 64.96 64.97 64.89 64.92 18.1K
15:11 64.91 64.99 64.91 64.99 7.5K
15:12 64.97 65.17 64.97 65.17 11.1K
15:13 65.17 65.37 65.17 65.37 22.3K
15:14 65.37 65.41 65.17 65.17 13.2K
15:15 65.17 65.20 65.10 65.19 13.8K
15:16 65.19 65.21 65.15 65.15 6.0K
15:17 65.18 65.18 65.16 65.16 11.4K
15:18 65.16 65.23 65.16 65.23 8.1K
15:19 65.24 65.26 65.23 65.23 4.3K
15:20 65.14 65.22 65.14 65.18 17.1K
15:21 65.17 65.21 65.17 65.18 10.5K
15:22 65.17 65.27 65.17 65.18 80.1K
15:23 65.20 65.20 65.17 65.17 6.6K
15:24 65.10 65.19 65.02 65.02 153.1K
15:25 65.12 65.17 65.09 65.17 51.6K
15:26 65.15 65.15 65.11 65.11 8.4K
15:27 65.14 65.25 65.13 65.23 10.2K
15:28 65.27 65.34 65.27 65.30 15.8K
15:29 65.30 65.38 65.30 65.38 12.6K
15:30 65.39 65.40 65.39 65.39 6.6K
15:31 65.39 65.43 65.35 65.37 19.1K
15:32 65.32 65.39 65.32 65.36 8.2K
15:33 65.34 65.34 65.30 65.32 10.6K
15:34 65.35 65.37 65.32 65.36 16.2K
15:35 65.36 65.40 65.36 65.40 7.7K
15:36 65.38 65.43 65.38 65.42 17.7K
15:37 65.42 65.43 65.41 65.41 12.2K
15:38 65.44 65.48 65.44 65.48 10.2K
15:39 65.47 65.54 65.47 65.54 19.1K
15:40 65.54 65.54 65.43 65.43 15.9K
15:41 65.43 65.47 65.39 65.39 15.8K
15:42 65.44 65.53 65.44 65.52 96.0K
15:43 65.54 65.54 65.50 65.50 10.1K
15:44 65.49 65.53 65.47 65.47 26.0K
15:45 65.49 65.49 65.36 65.36 16.5K
15:46 65.39 65.43 65.39 65.40 27.8K
15:47 65.29 65.42 65.29 65.41 108.5K
15:48 65.41 65.42 65.41 65.42 11.5K
15:49 65.39 65.41 65.34 65.34 18.8K
15:50 65.26 65.26 65.11 65.15 36.5K
15:51 65.13 65.26 65.13 65.23 26.1K
15:52 65.15 65.15 65.02 65.05 44.3K
15:53 65.05 65.15 65.05 65.15 25.3K
15:54 65.07 65.12 65.05 65.12 25.3K
15:55 65.07 65.11 65.05 65.11 33.9K
15:56 65.09 65.15 65.06 65.10 46.7K
15:57 65.11 65.11 64.93 64.93 88.0K
15:58 64.97 64.98 64.97 64.97 43.2K
15:59 64.91 64.95 64.90 64.95 77.6K
16:00 64.97 65.00 64.53 64.97 631.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible