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 64.23 65.20 64.12 65.20 74.2K
09:32 65.20 65.24 64.96 64.96 4.4K
09:33 65.19 65.45 65.16 65.26 9.5K
09:34 65.15 65.54 65.15 65.54 23.8K
09:35 65.61 65.68 65.58 65.66 21.9K
09:36 65.48 65.48 65.29 65.36 22.2K
09:37 65.36 65.38 65.26 65.32 15.2K
09:38 65.32 65.32 65.09 65.09 11.9K
09:39 65.08 65.08 64.83 64.83 19.9K
09:40 64.84 64.84 64.80 64.80 4.6K
09:41 64.87 64.87 64.78 64.78 8.5K
09:42 64.68 64.68 64.60 64.67 15.7K
09:43 64.63 64.77 64.63 64.77 10.4K
09:44 64.76 64.76 64.55 64.61 11.7K
09:45 64.68 64.89 64.54 64.89 6.0K
09:46 64.89 65.13 64.84 65.13 9.2K
09:47 65.08 65.08 64.95 64.95 12.8K
09:48 64.95 65.00 64.90 65.00 2.4K
09:49 64.88 64.88 64.79 64.79 8.5K
09:50 64.76 64.77 64.66 64.66 6.9K
09:51 64.59 64.60 64.54 64.54 4.9K
09:52 64.61 64.61 64.26 64.40 16.2K
09:53 64.40 64.47 64.40 64.41 1.5K
09:54 64.41 64.42 64.11 64.11 8.2K
09:55 64.11 64.14 64.03 64.03 18.0K
09:56 63.99 63.99 63.96 63.96 5.7K
09:57 64.03 64.07 63.92 63.95 13.5K
09:58 64.00 64.07 63.94 64.03 9.8K
09:59 63.96 64.02 63.94 63.97 10.2K
10:00 63.91 63.97 63.80 63.97 35.9K
10:01 64.04 64.36 64.04 64.36 17.1K
10:02 64.35 64.56 64.35 64.52 11.0K
10:03 64.52 64.52 64.41 64.41 15.8K
10:04 64.39 64.39 64.26 64.29 8.2K
10:05 64.25 64.25 64.09 64.10 5.7K
10:06 64.10 64.10 64.09 64.09 4.3K
10:07 64.09 64.13 64.09 64.13 6.4K
10:08 64.14 64.14 63.90 63.99 8.2K
10:09 63.99 63.99 63.89 63.89 6.2K
10:10 63.95 64.01 63.94 64.01 15.0K
10:11 64.01 64.12 63.83 63.83 12.0K
10:12 63.79 63.81 63.76 63.78 14.4K
10:13 63.77 63.77 63.70 63.73 5.3K
10:14 63.81 63.84 63.76 63.79 8.3K
10:15 63.81 63.81 63.73 63.73 7.6K
10:16 63.74 63.80 63.74 63.80 10.3K
10:17 63.80 63.80 63.72 63.72 10.3K
10:18 63.73 63.80 63.69 63.80 21.4K
10:19 63.80 63.83 63.80 63.81 4.1K
10:20 63.83 63.84 63.79 63.84 5.3K
10:21 63.87 63.87 63.67 63.67 18.6K
10:22 63.69 63.76 63.69 63.73 9.6K
10:23 63.66 63.69 63.61 63.61 19.4K
10:24 63.58 63.64 63.56 63.56 16.0K
10:25 63.56 63.60 63.54 63.54 4.7K
10:26 63.55 63.59 63.55 63.58 8.0K
10:27 63.58 63.60 63.57 63.59 7.3K
10:28 63.62 63.65 63.61 63.65 6.6K
10:29 63.65 63.71 63.65 63.71 4.8K
10:30 63.71 63.71 63.61 63.61 10.7K
10:31 63.61 63.79 63.61 63.79 6.7K
10:32 63.79 63.83 63.75 63.75 11.5K
10:33 63.58 63.58 63.51 63.51 25.5K
10:34 63.59 63.63 63.57 63.63 6.0K
10:35 63.66 63.68 63.63 63.64 4.7K
10:36 63.70 63.70 63.55 63.61 10.2K
10:37 63.61 63.64 63.59 63.60 11.3K
10:38 63.54 63.59 63.54 63.56 15.2K
10:39 63.56 63.58 63.49 63.53 17.7K
10:40 63.53 63.53 63.40 63.46 27.4K
10:41 63.48 63.53 63.48 63.53 6.1K
10:42 63.53 63.54 63.50 63.50 6.3K
10:43 63.50 63.50 63.50 63.50 2.5K
10:44 63.50 63.51 63.46 63.46 7.1K
10:45 63.42 63.42 63.27 63.27 26.5K
10:46 63.27 63.30 63.27 63.29 11.9K
10:47 63.29 63.41 63.29 63.40 12.4K
10:48 63.36 63.39 63.32 63.36 15.3K
10:49 63.32 63.35 63.32 63.35 7.0K
10:50 63.35 63.40 63.35 63.40 5.0K
10:51 63.44 63.49 63.44 63.44 3.9K
10:52 63.44 63.48 63.42 63.45 3.4K
10:53 63.44 63.44 63.22 63.26 15.7K
10:54 63.26 63.29 63.23 63.26 3.6K
10:55 63.26 63.26 63.20 63.25 7.5K
10:56 63.25 63.25 63.25 63.25 3.4K
10:57 63.20 63.30 63.20 63.26 4.1K
10:58 63.22 63.22 63.10 63.16 20.6K
10:59 63.16 63.16 63.07 63.13 15.8K
11:00 63.22 63.22 63.18 63.18 5.3K
11:01 63.18 63.21 63.17 63.19 10.4K
11:02 63.14 63.15 63.13 63.15 5.0K
11:03 63.15 63.15 63.15 63.15 2.1K
11:04 63.14 63.16 63.14 63.16 5.3K
11:05 63.16 63.16 63.08 63.09 9.4K
11:06 63.03 63.05 63.01 63.02 34.4K
11:07 63.04 63.18 63.04 63.16 32.7K
11:08 63.14 63.18 63.11 63.11 22.7K
11:09 63.07 63.07 63.00 63.00 4.1K
11:10 63.02 63.03 63.02 63.03 15.7K
11:11 63.05 63.05 63.00 63.02 7.7K
11:12 63.02 63.13 63.02 63.13 12.7K
11:13 63.11 63.11 63.10 63.10 4.9K
11:14 63.10 63.14 63.06 63.12 3.5K
11:15 63.12 63.12 63.04 63.09 2.2K
11:16 63.09 63.09 63.06 63.09 2.2K
11:17 63.10 63.10 63.02 63.05 9.1K
11:18 63.05 63.05 62.87 62.87 15.7K
11:19 62.87 62.99 62.87 62.97 29.9K
11:20 62.99 62.99 62.96 62.96 4.1K
11:21 62.96 63.04 62.96 63.01 9.9K
11:22 63.01 63.01 62.85 62.86 17.7K
11:23 62.86 62.88 62.85 62.85 4.3K
11:24 62.85 62.89 62.85 62.89 10.4K
11:25 62.89 62.90 62.89 62.90 2.8K
11:26 62.90 62.90 62.88 62.88 4.6K
11:27 62.90 62.90 62.81 62.86 10.4K
11:28 62.86 62.86 62.81 62.81 10.6K
11:29 62.81 62.85 62.81 62.81 3.9K
11:30 62.81 62.90 62.81 62.90 6.2K
11:31 62.91 62.92 62.88 62.88 9.1K
11:32 62.84 62.88 62.84 62.86 5.8K
11:33 62.89 62.89 62.88 62.88 6.6K
11:34 62.93 63.01 62.93 63.01 9.5K
11:35 62.98 63.00 62.96 62.96 10.1K
11:36 62.96 62.96 62.96 62.96 1.4K
11:37 62.96 63.02 62.95 62.95 4.9K
11:38 62.96 62.96 62.87 62.92 3.9K
11:39 62.88 62.96 62.88 62.96 5.3K
11:40 62.87 62.92 62.87 62.87 2.8K
11:41 62.94 62.94 62.81 62.81 6.3K
11:42 62.81 62.81 62.77 62.81 2.5K
11:43 62.79 62.85 62.79 62.85 3.8K
11:44 62.85 62.85 62.83 62.83 1.4K
11:45 62.88 62.88 62.79 62.79 5.7K
11:46 62.82 62.88 62.82 62.88 9.6K
11:47 62.88 62.88 62.83 62.88 8.0K
11:48 62.93 62.93 62.89 62.92 10.6K
11:49 62.96 63.06 62.96 63.02 22.7K
11:50 63.02 63.05 63.01 63.01 10.1K
11:51 63.01 63.09 63.01 63.04 3.0K
11:52 63.04 63.04 62.93 62.93 12.1K
11:53 62.93 62.94 62.92 62.94 4.3K
11:54 62.92 62.94 62.90 62.94 1.3K
11:55 62.89 62.90 62.85 62.85 5.1K
11:56 62.88 62.88 62.79 62.80 4.9K
11:57 62.77 62.77 62.76 62.76 5.7K
11:58 62.76 62.76 62.69 62.69 3.9K
11:59 62.68 62.70 62.64 62.64 5.4K
12:00 62.65 62.65 62.64 62.65 4.1K
12:01 62.62 62.64 62.55 62.55 4.6K
12:02 62.57 62.58 62.44 62.44 15.6K
12:03 62.44 62.48 62.41 62.41 3.2K
12:04 62.40 62.44 62.40 62.43 9.4K
12:05 62.38 62.41 62.30 62.30 5.3K
12:06 62.30 62.31 62.26 62.26 14.3K
12:07 62.28 62.28 62.16 62.16 11.2K
12:08 62.16 62.18 62.13 62.16 3.8K
12:09 62.16 62.21 62.13 62.21 6.9K
12:10 62.11 62.16 62.10 62.11 6.6K
12:11 62.11 62.11 62.06 62.06 4.6K
12:12 62.06 62.22 62.06 62.18 13.1K
12:13 62.14 62.22 62.13 62.15 2.9K
12:14 62.18 62.19 62.15 62.16 3.2K
12:15 62.18 62.23 62.15 62.20 6.4K
12:16 62.25 62.27 62.21 62.22 4.4K
12:17 62.22 62.25 62.22 62.23 0.7K
12:18 62.26 62.29 62.26 62.29 3.9K
12:19 62.34 62.34 62.29 62.34 9.2K
12:20 62.34 62.41 62.34 62.41 5.3K
12:21 62.41 62.48 62.41 62.48 11.7K
12:22 62.41 62.47 62.41 62.45 6.1K
12:23 62.45 62.47 62.45 62.46 3.6K
12:24 62.45 62.61 62.45 62.61 18.6K
12:25 62.58 62.59 62.58 62.58 4.5K
12:26 62.59 62.61 62.59 62.61 7.7K
12:27 62.61 62.62 62.56 62.58 6.8K
12:28 62.59 62.59 62.57 62.57 6.8K
12:29 62.57 62.57 62.57 62.57 1.4K
12:30 62.56 62.58 62.49 62.49 8.5K
12:31 62.49 62.52 62.45 62.49 1.5K
12:32 62.50 62.50 62.41 62.43 2.2K
12:33 62.42 62.42 62.30 62.35 26.7K
12:34 62.35 62.36 62.31 62.36 2.0K
12:35 62.33 62.33 62.29 62.29 2.7K
12:36 62.30 62.30 62.25 62.28 3.5K
12:37 62.27 62.27 62.13 62.18 14.8K
12:38 62.18 62.20 62.13 62.13 2.0K
12:39 62.13 62.13 62.11 62.11 5.7K
12:40 62.07 62.07 62.03 62.03 1.8K
12:41 62.07 62.12 62.06 62.11 6.0K
12:42 62.15 62.15 62.10 62.10 6.6K
12:43 62.09 62.09 62.02 62.02 4.0K
12:44 62.08 62.08 62.05 62.05 4.0K
12:45 62.05 62.07 62.00 62.06 14.4K
12:46 61.96 62.02 61.95 62.00 25.9K
12:47 62.00 62.00 61.95 61.98 4.2K
12:48 62.01 62.03 62.00 62.03 5.0K
12:49 62.01 62.04 62.01 62.04 4.9K
12:50 62.08 62.11 62.07 62.11 7.3K
12:51 62.10 62.10 62.00 62.00 9.1K
12:52 62.00 62.00 61.97 61.97 2.6K
12:53 61.96 61.97 61.92 61.94 4.4K
12:54 61.92 62.04 61.92 62.04 24.0K
12:55 62.06 62.26 62.06 62.26 20.3K
12:56 62.26 62.35 62.18 62.35 30.4K
12:57 62.28 62.39 62.26 62.39 35.1K
12:58 62.36 62.40 62.32 62.33 3.6K
12:59 62.33 62.33 62.30 62.30 0.6K
13:00 62.33 62.33 62.30 62.31 5.4K
13:01 62.31 62.34 62.29 62.29 4.1K
13:02 62.30 62.35 62.29 62.35 3.0K
13:03 62.32 62.45 62.32 62.45 11.4K
13:04 62.43 62.43 62.35 62.37 6.5K
13:05 62.36 62.36 62.35 62.35 3.0K
13:06 62.35 62.46 62.35 62.44 6.8K
13:07 62.44 62.50 62.44 62.50 8.2K
13:08 62.51 62.59 62.51 62.55 10.4K
13:09 62.60 62.60 62.57 62.57 5.8K
13:10 62.52 62.52 62.46 62.46 10.2K
13:11 62.50 62.56 62.50 62.56 2.8K
13:12 62.51 62.51 62.44 62.46 23.4K
13:13 62.46 62.46 62.38 62.40 5.7K
13:14 62.40 62.45 62.36 62.36 10.4K
13:15 62.35 62.35 62.32 62.35 2.6K
13:16 62.35 62.40 62.34 62.34 3.2K
13:17 62.46 62.46 62.42 62.42 7.5K
13:18 62.42 62.42 62.30 62.30 5.5K
13:19 62.39 62.39 62.30 62.35 0.9K
13:20 62.31 62.32 62.31 62.32 1.1K
13:21 62.35 62.38 62.34 62.34 2.4K
13:22 62.38 62.38 62.31 62.31 0.7K
13:23 62.30 62.33 62.09 62.14 15.1K
13:24 62.15 62.15 62.13 62.15 3.3K
13:25 62.15 62.15 62.15 62.15 2.5K
13:26 62.15 62.15 62.15 62.15 0.8K
13:27 62.14 62.15 62.14 62.15 1.5K
13:28 62.13 62.15 62.12 62.12 5.3K
13:29 62.18 62.18 62.13 62.13 2.0K
13:30 62.12 62.17 62.09 62.17 3.0K
13:31 62.10 62.14 62.06 62.14 5.4K
13:32 62.14 62.15 62.08 62.08 4.1K
13:33 62.08 62.15 62.08 62.15 4.0K
13:34 62.13 62.13 61.99 62.00 10.8K
13:35 62.00 62.03 61.95 61.95 8.6K
13:36 61.95 62.02 61.95 62.02 3.1K
13:37 62.03 62.09 62.03 62.06 7.6K
13:38 62.15 62.19 62.08 62.08 11.1K
13:39 62.08 62.19 62.08 62.14 4.4K
13:40 62.16 62.16 62.10 62.10 3.6K
13:41 62.10 62.17 62.10 62.17 2.9K
13:42 62.14 62.14 62.12 62.14 5.4K
13:43 62.14 62.16 62.05 62.14 10.8K
13:44 62.14 62.23 62.14 62.23 7.8K
13:45 62.29 62.29 62.22 62.22 2.5K
13:46 62.22 62.27 62.19 62.25 2.5K
13:47 62.25 62.29 62.25 62.29 1.3K
13:48 62.24 62.24 62.24 62.24 4.5K
13:49 62.25 62.25 62.21 62.24 6.8K
13:50 62.27 62.31 62.27 62.29 4.0K
13:51 62.24 62.27 62.24 62.27 10.2K
13:52 62.25 62.29 62.25 62.29 4.0K
13:53 62.29 62.29 62.24 62.24 3.9K
13:54 62.24 62.26 62.23 62.23 1.0K
13:55 62.23 62.26 62.23 62.25 1.6K
13:56 62.25 62.35 62.24 62.35 5.1K
13:57 62.35 62.40 62.35 62.40 4.4K
13:58 62.40 62.45 62.40 62.45 5.8K
13:59 62.39 62.39 62.34 62.34 6.0K
14:00 62.33 62.41 62.33 62.41 3.4K
14:01 62.41 62.41 62.30 62.30 2.4K
14:02 62.30 62.34 62.30 62.30 3.4K
14:03 62.29 62.30 62.24 62.24 7.2K
14:04 62.24 62.36 62.24 62.35 22.3K
14:05 62.35 62.35 62.33 62.34 2.8K
14:06 62.32 62.37 62.32 62.37 1.8K
14:07 62.37 62.37 62.37 62.37 1.3K
14:08 62.33 62.38 62.33 62.38 0.8K
14:09 62.33 62.38 62.33 62.37 2.1K
14:10 62.36 62.40 62.36 62.40 1.8K
14:11 62.33 62.39 62.33 62.39 7.5K
14:12 62.25 62.32 62.23 62.28 13.4K
14:13 62.28 62.28 62.20 62.20 5.3K
14:14 62.22 62.25 62.18 62.18 2.8K
14:15 62.18 62.19 62.17 62.17 5.7K
14:16 62.17 62.19 62.16 62.19 8.6K
14:17 62.17 62.19 62.13 62.19 14.0K
14:18 62.22 62.22 62.21 62.21 2.4K
14:19 62.21 62.21 62.20 62.20 1.1K
14:20 62.18 62.18 62.15 62.15 2.0K
14:21 62.15 62.27 62.15 62.24 10.4K
14:22 62.24 62.24 62.18 62.18 10.4K
14:23 62.18 62.24 62.18 62.18 1.5K
14:24 62.18 62.22 62.18 62.22 4.3K
14:25 62.16 62.16 62.12 62.12 5.6K
14:26 62.12 62.15 62.12 62.13 3.3K
14:27 62.17 62.20 62.17 62.18 3.0K
14:28 62.18 62.18 62.17 62.17 16.1K
14:29 62.17 62.17 62.17 62.17 4.0K
14:30 62.15 62.16 62.14 62.16 4.6K
14:31 62.16 62.23 62.16 62.23 5.0K
14:32 62.18 62.18 62.18 62.18 2.9K
14:33 62.20 62.20 62.14 62.15 2.7K
14:34 62.12 62.12 62.09 62.09 3.8K
14:35 62.09 62.09 62.06 62.06 3.8K
14:36 62.06 62.06 62.02 62.06 2.7K
14:37 62.06 62.10 62.04 62.07 6.1K
14:38 62.09 62.10 62.07 62.10 3.1K
14:39 62.10 62.10 62.05 62.05 4.4K
14:40 62.07 62.08 62.07 62.08 2.7K
14:41 62.08 62.30 62.08 62.30 12.5K
14:42 62.30 62.30 62.25 62.25 4.7K
14:43 62.25 62.30 62.25 62.30 4.8K
14:44 62.30 62.30 62.26 62.26 1.6K
14:45 62.29 62.29 62.25 62.29 3.4K
14:46 62.29 62.29 62.23 62.23 4.5K
14:47 62.19 62.19 62.19 62.19 0.7K
14:48 62.19 62.22 62.19 62.21 1.9K
14:49 62.18 62.18 62.11 62.11 3.3K
14:50 62.11 62.14 62.11 62.12 5.1K
14:51 62.12 62.25 62.12 62.25 7.1K
14:52 62.25 62.25 62.21 62.21 2.0K
14:53 62.21 62.25 62.21 62.25 1.8K
14:54 62.26 62.26 62.26 62.26 3.7K
14:55 62.24 62.24 62.18 62.18 4.1K
14:56 62.20 62.20 62.15 62.17 2.5K
14:57 62.17 62.19 62.16 62.18 8.4K
14:58 62.20 62.22 62.19 62.19 4.9K
14:59 62.18 62.18 62.15 62.17 6.5K
15:00 62.17 62.17 62.13 62.13 6.7K
15:01 62.15 62.20 62.15 62.19 9.8K
15:02 62.23 62.33 62.21 62.33 13.5K
15:03 62.33 62.36 62.32 62.32 1.6K
15:04 62.32 62.39 62.29 62.39 11.1K
15:05 62.39 62.39 62.35 62.35 5.3K
15:06 62.35 62.41 62.35 62.41 8.8K
15:07 62.41 62.45 62.41 62.45 4.3K
15:08 62.57 62.67 62.54 62.67 12.4K
15:09 62.67 62.67 62.57 62.58 9.2K
15:10 62.53 62.53 62.51 62.51 6.2K
15:11 62.51 62.52 62.36 62.36 6.2K
15:12 62.36 62.39 62.33 62.39 1.1K
15:13 62.33 62.33 62.22 62.22 3.9K
15:14 62.22 62.25 62.19 62.23 5.8K
15:15 62.23 62.23 62.17 62.17 3.3K
15:16 62.17 62.19 62.11 62.11 3.7K
15:17 62.13 62.13 62.11 62.13 3.4K
15:18 62.14 62.18 62.14 62.18 6.3K
15:19 62.18 62.21 62.18 62.20 2.0K
15:20 62.20 62.20 62.17 62.18 2.2K
15:21 62.20 62.20 62.16 62.18 3.4K
15:22 62.12 62.18 62.12 62.17 8.2K
15:23 62.17 62.18 62.12 62.12 4.2K
15:24 62.16 62.16 62.14 62.14 7.4K
15:25 62.16 62.18 62.11 62.18 3.5K
15:26 62.18 62.18 62.09 62.09 6.9K
15:27 62.07 62.08 62.05 62.05 5.2K
15:28 62.05 62.19 62.05 62.14 22.9K
15:29 62.14 62.14 62.12 62.12 6.5K
15:30 62.12 62.12 62.09 62.10 6.9K
15:31 62.14 62.14 62.10 62.10 10.9K
15:32 62.10 62.10 62.04 62.07 53.3K
15:33 62.04 62.04 61.99 61.99 28.9K
15:34 61.99 62.01 61.90 61.90 29.4K
15:35 61.88 61.94 61.88 61.89 19.0K
15:36 61.89 61.90 61.84 61.84 11.1K
15:37 61.84 61.85 61.75 61.75 15.1K
15:38 61.78 61.78 61.64 61.68 40.2K
15:39 61.68 61.84 61.66 61.80 33.6K
15:40 61.82 61.82 61.70 61.71 18.3K
15:41 61.71 61.80 61.68 61.80 15.2K
15:42 61.84 61.94 61.84 61.89 10.1K
15:43 61.88 61.96 61.86 61.96 13.5K
15:44 62.01 62.02 61.90 61.90 49.3K
15:45 61.90 61.95 61.90 61.91 7.2K
15:46 61.90 61.94 61.90 61.93 17.0K
15:47 61.90 61.93 61.89 61.91 18.0K
15:48 61.91 61.91 61.88 61.90 13.6K
15:49 61.86 61.88 61.81 61.88 19.5K
15:50 61.87 61.91 61.87 61.91 28.3K
15:51 61.92 61.99 61.87 61.88 31.3K
15:52 61.88 61.88 61.82 61.82 14.8K
15:53 61.79 61.82 61.74 61.76 26.6K
15:54 61.73 61.73 61.67 61.67 37.1K
15:55 61.69 61.78 61.69 61.74 45.4K
15:56 61.75 61.75 61.49 61.49 59.4K
15:57 61.50 61.58 61.50 61.55 50.1K
15:58 61.55 61.56 61.49 61.56 61.8K
15:59 61.53 61.53 61.50 61.51 66.1K
16:00 61.52 61.88 61.45 61.49 558.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible