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 60.71 61.85 60.28 60.60 95.6K
09:32 60.53 60.68 60.53 60.68 3.8K
09:33 60.60 60.65 60.55 60.55 4.7K
09:34 60.50 60.56 60.31 60.36 14.9K
09:35 60.40 60.43 60.30 60.42 16.2K
09:36 60.40 60.40 60.30 60.35 11.4K
09:37 60.35 60.50 60.25 60.50 6.9K
09:38 60.40 60.45 60.38 60.38 1.4K
09:39 60.38 60.76 60.38 60.65 8.5K
09:40 60.73 60.76 60.67 60.73 8.2K
09:41 60.83 60.90 60.83 60.86 10.2K
09:42 60.98 60.99 60.90 60.98 14.7K
09:43 60.93 60.93 60.76 60.83 25.9K
09:44 60.87 60.94 60.79 60.94 2.8K
09:45 60.94 61.16 60.94 61.16 11.9K
09:46 60.92 60.97 60.92 60.97 2.6K
09:47 61.03 61.15 61.02 61.12 18.9K
09:48 61.02 61.07 60.99 61.07 19.9K
09:49 61.04 61.05 60.97 61.05 5.7K
09:50 61.09 61.17 61.02 61.17 4.2K
09:51 61.25 61.30 61.22 61.24 4.6K
09:52 61.18 61.34 61.18 61.34 13.2K
09:53 61.42 61.48 61.41 61.41 18.5K
09:54 61.41 61.41 61.29 61.31 18.3K
09:55 61.31 61.31 61.29 61.31 3.6K
09:56 61.35 61.35 61.09 61.11 16.1K
09:57 61.11 61.11 61.05 61.06 2.0K
09:58 61.03 61.03 60.97 61.02 11.2K
09:59 61.03 61.03 60.97 60.97 5.1K
10:00 60.99 60.99 60.91 60.92 4.1K
10:01 60.92 60.92 60.81 60.84 11.8K
10:02 60.82 60.98 60.82 60.94 20.7K
10:03 61.00 61.00 60.90 60.90 10.7K
10:04 60.83 60.91 60.75 60.82 29.5K
10:05 60.82 60.87 60.82 60.87 7.9K
10:06 60.87 60.99 60.79 60.88 7.6K
10:07 60.87 60.97 60.87 60.97 4.7K
10:08 60.85 60.86 60.81 60.81 4.2K
10:09 61.00 61.00 60.74 60.77 5.5K
10:10 60.74 60.77 60.69 60.72 2.8K
10:11 60.66 60.74 60.63 60.65 6.5K
10:12 60.62 60.62 60.56 60.56 3.5K
10:13 60.66 60.66 60.63 60.63 10.1K
10:14 60.56 60.73 60.56 60.73 5.9K
10:15 60.79 60.79 60.73 60.73 4.4K
10:16 60.68 60.87 60.65 60.87 11.5K
10:17 60.88 60.90 60.81 60.81 1.9K
10:18 60.85 60.87 60.85 60.87 4.4K
10:19 60.87 60.90 60.81 60.81 2.7K
10:20 60.81 60.82 60.81 60.82 2.8K
10:21 60.83 60.86 60.78 60.78 4.5K
10:22 60.80 60.84 60.79 60.79 4.9K
10:23 60.79 60.82 60.79 60.82 3.3K
10:24 60.82 60.84 60.67 60.68 7.1K
10:25 60.68 60.79 60.58 60.58 5.7K
10:26 60.61 60.62 60.55 60.62 15.8K
10:27 60.55 60.80 60.55 60.80 33.8K
10:28 60.80 60.80 60.68 60.68 4.2K
10:29 60.68 60.85 60.68 60.84 5.3K
10:30 60.77 60.82 60.72 60.72 3.2K
10:31 60.72 60.72 60.66 60.66 3.5K
10:32 60.66 60.73 60.62 60.70 3.5K
10:33 60.62 60.62 60.58 60.58 2.5K
10:34 60.61 60.66 60.59 60.59 3.2K
10:35 60.59 60.67 60.57 60.57 12.3K
10:36 60.58 60.58 60.53 60.55 56.7K
10:37 60.67 60.67 60.66 60.66 1.5K
10:38 60.66 60.77 60.66 60.77 4.2K
10:39 60.77 61.00 60.77 60.95 11.8K
10:40 61.00 61.02 60.85 60.85 4.2K
10:41 60.85 60.85 60.84 60.85 1.9K
10:42 60.86 60.86 60.72 60.72 5.4K
10:43 60.72 60.80 60.61 60.62 3.2K
10:44 60.62 60.62 60.61 60.61 4.5K
10:45 60.58 60.70 60.58 60.60 1.7K
10:46 60.64 60.64 60.55 60.55 25.6K
10:47 60.57 60.69 60.57 60.69 22.7K
10:48 60.56 60.64 60.56 60.64 4.2K
10:49 60.69 60.69 60.62 60.62 3.5K
10:50 60.55 60.58 60.54 60.55 7.4K
10:51 60.55 60.59 60.55 60.59 9.6K
10:52 60.55 60.55 60.48 60.48 9.8K
10:53 60.48 60.53 60.48 60.53 1.1K
10:54 60.67 60.67 60.65 60.65 14.3K
10:55 60.65 60.82 60.65 60.82 7.7K
10:56 60.77 60.79 60.76 60.76 5.6K
10:57 60.79 60.88 60.79 60.81 6.0K
10:58 60.81 60.81 60.74 60.74 1.1K
10:59 60.73 60.73 60.73 60.73 2.0K
11:00 60.73 60.74 60.68 60.68 4.0K
11:01 60.68 60.70 60.67 60.67 2.0K
11:02 60.77 61.03 60.77 61.03 16.5K
11:03 61.03 61.07 61.03 61.07 1.9K
11:04 61.07 61.11 61.07 61.07 4.0K
11:05 61.05 61.05 60.99 60.99 13.7K
11:06 60.99 60.99 60.89 60.99 5.9K
11:07 61.10 61.10 61.01 61.01 5.8K
11:08 61.01 61.01 60.98 60.98 3.7K
11:09 60.98 61.01 60.98 61.01 4.0K
11:10 61.01 61.10 61.01 61.10 3.8K
11:11 61.10 61.10 61.10 61.10 1.4K
11:12 61.10 61.21 61.10 61.11 11.8K
11:13 61.10 61.10 60.98 60.98 10.7K
11:14 60.98 61.16 60.98 61.16 3.9K
11:15 61.01 61.17 61.01 61.17 11.8K
11:16 61.17 61.17 61.09 61.10 2.6K
11:17 61.05 61.25 61.05 61.18 12.7K
11:18 61.39 61.40 61.34 61.34 10.4K
11:19 61.58 61.70 61.58 61.70 46.8K
11:20 61.50 61.50 61.42 61.42 7.1K
11:21 61.39 61.40 61.27 61.27 4.3K
11:22 61.36 61.41 61.29 61.29 3.7K
11:23 61.29 61.37 61.29 61.37 1.6K
11:24 61.20 61.26 61.18 61.26 6.8K
11:25 61.25 61.25 61.22 61.22 1.8K
11:26 61.22 61.22 61.10 61.10 2.9K
11:27 61.10 61.10 61.10 61.10 8.8K
11:28 61.10 61.10 61.10 61.10 0.5K
11:29 61.10 61.13 61.03 61.11 3.1K
11:30 61.09 61.17 61.09 61.17 1.7K
11:31 61.17 61.25 61.17 61.25 2.8K
11:32 61.25 61.34 61.23 61.34 3.4K
11:33 61.35 61.35 61.25 61.25 3.4K
11:34 61.25 61.30 61.24 61.30 4.2K
11:35 61.31 61.36 61.31 61.35 3.5K
11:36 61.37 61.37 61.28 61.28 6.8K
11:37 61.26 61.26 61.21 61.21 2.7K
11:38 61.25 61.31 61.25 61.30 9.3K
11:39 61.31 61.39 61.31 61.39 2.3K
11:40 61.35 61.37 61.26 61.26 3.6K
11:41 61.26 61.35 61.26 61.35 4.8K
11:42 61.29 61.37 61.28 61.37 6.6K
11:43 61.37 61.37 61.33 61.33 1.8K
11:44 61.33 61.43 61.32 61.32 3.8K
11:45 61.32 61.33 61.32 61.33 1.3K
11:46 61.33 61.33 61.25 61.25 0.7K
11:47 61.25 61.25 61.23 61.23 2.7K
11:48 61.22 61.26 61.16 61.17 4.7K
11:49 61.17 61.22 61.17 61.18 1.5K
11:50 61.24 61.26 61.24 61.26 1.3K
11:51 61.26 61.26 61.16 61.16 2.4K
11:52 61.16 61.25 61.16 61.25 4.3K
11:53 61.25 61.29 61.25 61.29 1.8K
11:54 61.29 61.29 61.28 61.28 4.6K
11:55 61.28 61.29 61.26 61.29 1.2K
11:56 61.29 61.31 61.22 61.27 3.0K
11:57 61.34 61.35 61.34 61.35 1.3K
11:58 61.29 61.36 61.28 61.28 2.4K
11:59 61.28 61.35 61.28 61.35 2.1K
12:00 61.34 61.39 61.28 61.28 2.5K
12:01 61.28 61.40 61.28 61.39 3.3K
12:02 61.39 61.42 61.37 61.38 2.9K
12:03 61.37 61.37 61.31 61.31 2.6K
12:04 61.31 61.31 61.05 61.08 29.4K
12:05 61.08 61.08 61.01 61.07 16.3K
12:06 61.02 61.12 61.01 61.12 16.2K
12:07 61.07 61.15 61.07 61.15 2.1K
12:08 61.15 61.15 61.01 61.01 1.4K
12:09 61.09 61.09 61.09 61.09 1.0K
12:10 61.09 61.09 61.09 61.09 1.8K
12:11 61.09 61.09 61.09 61.09 0.6K
12:12 61.09 61.09 61.09 61.09 1.1K
12:13 61.09 61.09 61.09 61.09 0.8K
12:14 61.09 61.09 61.05 61.05 2.8K
12:15 61.16 61.21 61.11 61.11 15.8K
12:16 61.11 61.11 61.11 61.11 1.0K
12:17 61.09 61.12 61.09 61.10 1.2K
12:18 61.14 61.15 61.14 61.15 2.7K
12:19 61.15 61.15 61.01 61.02 4.8K
12:20 61.02 61.02 60.96 60.99 3.8K
12:21 60.99 61.04 60.99 61.04 2.7K
12:22 61.04 61.04 60.99 60.99 1.2K
12:23 60.99 61.05 60.99 60.99 4.7K
12:24 61.03 61.14 61.03 61.14 1.5K
12:25 61.07 61.11 61.07 61.11 2.3K
12:26 61.08 61.08 61.06 61.07 2.7K
12:27 61.05 61.05 61.05 61.05 2.1K
12:28 61.07 61.07 61.00 61.04 5.1K
12:29 61.04 61.08 61.04 61.08 1.2K
12:30 61.04 61.08 61.04 61.05 3.3K
12:31 61.02 61.14 61.02 61.14 3.5K
12:32 61.14 61.14 61.13 61.13 1.7K
12:33 61.13 61.14 61.08 61.08 5.6K
12:34 61.08 61.10 61.07 61.07 3.8K
12:35 61.07 61.11 61.07 61.11 2.0K
12:36 61.09 61.09 61.09 61.09 1.3K
12:37 61.08 61.08 61.03 61.05 2.3K
12:38 61.05 61.05 61.01 61.01 5.5K
12:39 61.01 61.03 61.00 61.00 1.7K
12:40 61.00 61.00 60.94 60.94 2.0K
12:41 60.94 60.94 60.93 60.93 1.5K
12:42 60.91 60.91 60.91 60.91 0.8K
12:43 60.91 60.91 60.87 60.91 1.0K
12:44 60.88 60.95 60.88 60.91 5.4K
12:45 60.91 60.92 60.89 60.92 0.6K
12:46 60.96 61.00 60.96 61.00 4.9K
12:47 61.00 61.04 60.97 61.00 1.6K
12:48 61.00 61.13 61.00 61.13 3.3K
12:49 61.13 61.15 61.13 61.15 1.7K
12:50 61.19 61.19 61.14 61.14 1.4K
12:51 61.14 61.14 61.12 61.12 0.8K
12:52 61.13 61.16 61.12 61.16 3.7K
12:53 61.08 61.08 61.06 61.06 3.7K
12:54 61.11 61.12 61.05 61.05 5.2K
12:55 61.05 61.17 61.05 61.10 2.2K
12:56 61.10 61.12 61.09 61.12 2.0K
12:57 61.12 61.23 61.12 61.14 6.0K
12:58 61.14 61.18 61.13 61.13 1.4K
12:59 61.12 61.12 61.09 61.09 2.6K
13:00 61.12 61.16 61.05 61.05 5.1K
13:01 61.05 61.05 61.02 61.03 1.9K
13:02 61.03 61.03 61.03 61.03 0.5K
13:03 60.96 60.98 60.91 60.96 4.8K
13:04 60.96 61.06 60.96 60.97 5.0K
13:05 60.97 60.97 60.92 60.92 1.8K
13:06 60.96 60.98 60.95 60.98 6.5K
13:07 60.98 60.98 60.95 60.95 2.8K
13:08 60.94 60.94 60.82 60.86 4.2K
13:09 60.90 61.00 60.89 60.89 2.0K
13:10 60.88 60.97 60.88 60.97 3.6K
13:11 60.98 60.98 60.95 60.95 1.7K
13:12 60.95 60.95 60.91 60.91 1.9K
13:13 60.94 60.99 60.94 60.99 2.8K
13:14 61.03 61.03 60.96 60.96 6.5K
13:15 61.00 61.00 60.96 60.98 1.7K
13:16 60.98 61.07 60.98 61.07 3.3K
13:17 61.07 61.07 61.00 61.00 2.7K
13:18 60.98 61.01 60.95 61.01 1.6K
13:19 61.01 61.04 60.95 61.04 2.6K
13:20 60.98 61.04 60.98 61.04 1.2K
13:21 60.97 61.08 60.97 61.02 7.5K
13:22 61.02 61.02 60.99 61.01 2.1K
13:23 61.01 61.03 60.99 61.03 2.6K
13:24 61.00 61.01 61.00 61.01 2.0K
13:25 61.01 61.01 60.96 60.98 1.8K
13:26 61.02 61.02 60.95 60.98 2.1K
13:27 61.02 61.02 60.99 60.99 1.9K
13:28 61.02 61.17 61.02 61.10 10.9K
13:29 61.10 61.16 61.07 61.13 13.6K
13:30 61.13 61.13 61.13 61.13 0.8K
13:31 61.13 61.13 61.10 61.10 1.1K
13:32 61.16 61.16 61.10 61.10 0.8K
13:33 61.10 61.14 61.10 61.11 1.0K
13:34 61.11 61.15 61.11 61.15 2.3K
13:35 61.15 61.15 61.15 61.15 1.4K
13:36 61.15 61.17 61.10 61.10 0.7K
13:37 61.10 61.23 61.10 61.23 1.7K
13:38 61.23 61.23 61.19 61.19 1.0K
13:39 61.19 61.19 61.18 61.18 0.9K
13:40 61.18 61.21 61.18 61.19 4.4K
13:41 61.15 61.20 61.14 61.20 1.0K
13:42 61.20 61.20 61.12 61.12 3.3K
13:43 61.12 61.13 61.12 61.13 1.0K
13:44 61.13 61.13 61.07 61.07 5.1K
13:45 61.07 61.07 61.07 61.07 1.0K
13:46 61.10 61.10 61.06 61.10 1.3K
13:47 61.10 61.16 61.10 61.16 5.7K
13:48 61.16 61.20 61.15 61.20 2.9K
13:49 61.20 61.23 61.20 61.23 0.9K
13:50 61.14 61.14 61.01 61.01 5.8K
13:51 61.01 61.06 61.01 61.06 4.8K
13:52 61.06 61.12 61.06 61.11 3.3K
13:53 61.11 61.13 61.10 61.13 1.1K
13:54 61.14 61.18 61.13 61.18 4.4K
13:55 61.16 61.20 61.15 61.15 1.9K
13:56 61.15 61.18 61.12 61.12 1.9K
13:57 61.12 61.16 61.12 61.16 1.3K
13:58 61.16 61.16 61.15 61.15 3.7K
13:59 61.12 61.14 61.12 61.14 1.8K
14:00 61.14 61.14 61.10 61.10 1.3K
14:01 61.10 61.10 61.09 61.09 5.2K
14:02 61.09 61.09 61.07 61.07 1.9K
14:03 61.07 61.07 61.03 61.03 1.3K
14:04 61.03 61.03 61.01 61.02 1.3K
14:05 61.02 61.02 60.98 60.98 1.2K
14:06 60.98 60.98 60.93 60.93 1.9K
14:07 60.93 60.97 60.91 60.91 3.5K
14:08 60.91 60.95 60.91 60.95 1.7K
14:09 60.95 61.00 60.95 61.00 3.2K
14:10 61.00 61.00 60.94 60.94 0.9K
14:11 60.93 60.97 60.93 60.95 2.2K
14:12 60.95 60.99 60.95 60.95 1.6K
14:13 60.99 60.99 60.92 60.99 0.9K
14:14 60.95 60.98 60.95 60.98 1.2K
14:15 60.98 60.98 60.95 60.95 4.4K
14:16 60.98 60.98 60.92 60.93 1.8K
14:17 60.93 61.01 60.93 61.01 8.5K
14:18 61.01 61.01 61.01 61.01 0.6K
14:19 61.01 61.01 61.00 61.00 0.9K
14:20 61.00 61.05 61.00 61.05 4.5K
14:21 61.05 61.05 61.00 61.03 2.8K
14:22 61.04 61.09 61.04 61.09 2.5K
14:23 61.06 61.10 61.06 61.10 3.0K
14:24 61.13 61.13 61.10 61.11 2.0K
14:25 61.11 61.11 61.11 61.11 1.2K
14:26 61.09 61.11 61.09 61.11 2.2K
14:27 61.08 61.08 61.07 61.07 2.4K
14:28 61.07 61.19 61.07 61.19 4.4K
14:29 61.19 61.19 61.15 61.15 0.7K
14:30 61.19 61.19 61.09 61.09 2.6K
14:31 61.08 61.08 61.06 61.06 1.8K
14:32 61.06 61.06 61.06 61.06 0.9K
14:33 61.06 61.09 61.05 61.06 1.8K
14:34 61.05 61.05 61.05 61.05 1.6K
14:35 61.06 61.09 61.06 61.07 3.6K
14:36 61.07 61.10 61.06 61.08 3.7K
14:37 61.11 61.14 61.10 61.14 5.2K
14:38 61.15 61.23 61.15 61.23 9.4K
14:39 61.23 61.23 61.21 61.22 1.0K
14:40 61.22 61.22 61.12 61.12 5.2K
14:41 61.12 61.12 61.12 61.12 1.1K
14:42 61.12 61.18 61.12 61.12 2.0K
14:43 61.13 61.13 61.11 61.11 1.3K
14:44 61.11 61.17 61.11 61.17 3.1K
14:45 61.15 61.16 61.12 61.12 1.6K
14:46 61.14 61.18 61.13 61.18 7.4K
14:47 61.23 61.23 61.21 61.21 1.6K
14:48 61.23 61.23 61.21 61.23 5.9K
14:49 61.20 61.20 61.20 61.20 1.4K
14:50 61.19 61.25 61.19 61.25 2.5K
14:51 61.25 61.25 61.19 61.19 3.6K
14:52 61.19 61.19 61.15 61.15 0.9K
14:53 61.15 61.30 61.15 61.30 8.9K
14:54 61.29 61.29 61.26 61.26 2.2K
14:55 61.25 61.25 61.24 61.24 1.0K
14:56 61.23 61.26 61.23 61.23 1.4K
14:57 61.23 61.25 61.23 61.24 3.4K
14:58 61.24 61.24 61.24 61.24 1.2K
14:59 61.24 61.24 61.16 61.16 2.3K
15:00 61.13 61.16 61.12 61.12 2.6K
15:01 61.16 61.17 61.16 61.17 5.1K
15:02 61.17 61.17 61.11 61.12 2.9K
15:03 61.10 61.10 61.06 61.06 4.0K
15:04 61.06 61.06 61.06 61.06 3.4K
15:05 60.99 60.99 60.99 60.99 7.4K
15:06 60.99 61.07 60.98 61.07 5.1K
15:07 61.07 61.09 61.07 61.07 1.2K
15:08 61.07 61.07 61.03 61.03 3.7K
15:09 61.03 61.03 61.00 61.00 1.3K
15:10 61.04 61.06 61.02 61.02 5.9K
15:11 61.02 61.08 61.02 61.03 6.8K
15:12 61.03 61.05 61.03 61.05 4.2K
15:13 61.04 61.08 61.04 61.07 3.3K
15:14 61.04 61.11 61.04 61.11 5.6K
15:15 61.10 61.18 61.10 61.18 2.6K
15:16 61.18 61.18 61.09 61.09 3.0K
15:17 61.08 61.08 61.08 61.08 1.5K
15:18 61.08 61.08 61.02 61.02 2.6K
15:19 61.02 61.10 61.02 61.10 9.4K
15:20 61.10 61.12 61.10 61.12 3.2K
15:21 61.15 61.15 61.09 61.12 1.5K
15:22 61.09 61.09 61.08 61.08 2.4K
15:23 61.08 61.11 61.06 61.06 4.5K
15:24 61.08 61.08 61.06 61.06 3.1K
15:25 61.07 61.09 61.07 61.08 5.8K
15:26 61.08 61.08 61.01 61.05 3.6K
15:27 61.05 61.05 61.05 61.05 4.8K
15:28 61.04 61.04 61.02 61.02 1.8K
15:29 61.04 61.04 61.00 61.00 3.3K
15:30 61.00 61.03 60.97 60.98 23.2K
15:31 61.01 61.04 61.01 61.04 4.9K
15:32 61.07 61.09 61.07 61.09 3.5K
15:33 61.09 61.09 61.02 61.02 1.5K
15:34 61.01 61.16 61.01 61.10 11.2K
15:35 61.08 61.13 61.08 61.13 1.5K
15:36 61.09 61.15 61.09 61.11 9.5K
15:37 61.11 61.11 61.02 61.02 3.4K
15:38 61.07 61.07 61.02 61.05 4.7K
15:39 61.05 61.05 61.00 61.02 6.1K
15:40 60.99 61.02 60.98 61.02 11.8K
15:41 61.00 61.03 61.00 61.03 6.3K
15:42 61.03 61.03 61.00 61.02 10.5K
15:43 61.04 61.06 61.03 61.06 10.0K
15:44 61.03 61.11 61.03 61.03 15.5K
15:45 61.00 61.00 61.00 61.00 3.0K
15:46 61.00 61.14 61.00 61.14 26.0K
15:47 61.14 61.24 61.12 61.24 14.1K
15:48 61.22 61.22 61.18 61.18 9.3K
15:49 61.13 61.13 61.12 61.13 7.4K
15:50 61.13 61.18 61.13 61.15 17.1K
15:51 61.22 61.22 61.14 61.14 15.1K
15:52 61.12 61.18 61.12 61.18 16.0K
15:53 61.18 61.20 61.15 61.20 12.3K
15:54 61.20 61.21 61.13 61.13 18.2K
15:55 61.10 61.11 61.04 61.04 17.1K
15:56 61.08 61.08 61.04 61.05 30.8K
15:57 61.00 61.07 61.00 61.07 40.8K
15:58 61.05 61.13 61.05 61.13 50.6K
15:59 61.13 61.15 61.10 61.10 56.2K
16:00 61.14 61.15 60.50 61.08 327.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible