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 60.73 61.95 60.52 60.89 62.7K
09:32 60.46 60.49 60.46 60.47 23.7K
09:33 60.36 60.85 60.36 60.85 14.6K
09:34 61.01 61.01 60.71 60.83 7.3K
09:35 60.69 60.69 60.69 60.69 1.1K
09:36 60.58 60.69 60.57 60.60 5.2K
09:37 60.56 60.73 60.50 60.58 24.4K
09:38 60.58 60.58 60.34 60.34 42.5K
09:39 60.40 60.45 60.27 60.27 19.9K
09:40 60.27 60.39 60.27 60.39 10.6K
09:41 60.39 60.51 60.39 60.51 3.7K
09:42 60.51 60.76 60.51 60.65 12.3K
09:43 60.66 60.76 60.55 60.55 5.9K
09:44 60.67 60.67 60.30 60.30 13.3K
09:45 60.43 60.43 60.33 60.33 5.7K
09:46 60.33 60.37 60.33 60.37 14.9K
09:47 60.37 60.54 60.34 60.54 9.7K
09:48 60.54 60.54 60.29 60.32 13.1K
09:49 60.32 60.35 60.28 60.35 8.7K
09:50 60.35 60.57 60.35 60.57 1.1K
09:51 60.41 60.41 60.25 60.40 11.4K
09:52 60.31 60.47 60.31 60.47 6.8K
09:53 60.49 60.76 60.49 60.62 6.7K
09:54 60.62 60.63 60.50 60.63 14.9K
09:55 60.63 60.63 60.50 60.55 4.9K
09:56 60.59 60.59 60.51 60.53 1.4K
09:57 60.53 60.59 60.52 60.52 1.6K
09:58 60.54 60.56 60.42 60.56 10.7K
09:59 60.56 60.71 60.50 60.71 9.0K
10:00 60.64 60.73 60.58 60.58 9.8K
10:01 60.58 60.58 60.35 60.35 8.9K
10:02 60.31 60.46 60.31 60.45 6.6K
10:03 60.44 60.66 60.44 60.66 10.3K
10:04 60.78 60.80 60.70 60.70 9.9K
10:05 60.78 60.78 60.62 60.62 12.3K
10:06 60.62 60.67 60.54 60.54 24.8K
10:07 60.54 60.54 60.19 60.19 15.5K
10:08 60.10 60.10 59.94 60.10 58.0K
10:09 60.00 60.25 60.00 60.21 6.5K
10:10 60.04 60.12 60.00 60.12 19.5K
10:11 60.06 60.14 60.06 60.08 8.2K
10:12 60.08 60.15 60.06 60.08 10.1K
10:13 60.16 60.30 60.15 60.22 9.0K
10:14 60.21 60.33 60.21 60.33 5.7K
10:15 60.34 60.42 60.34 60.42 5.2K
10:16 60.34 60.34 60.18 60.19 5.5K
10:17 60.20 60.31 60.20 60.30 4.8K
10:18 60.30 60.38 60.30 60.38 4.1K
10:19 60.41 60.41 60.34 60.35 6.8K
10:20 60.37 60.68 60.37 60.60 9.4K
10:21 60.68 60.68 60.45 60.46 7.6K
10:22 60.46 60.47 60.38 60.42 4.7K
10:23 60.41 60.57 60.41 60.56 14.1K
10:24 60.56 60.56 60.50 60.51 7.0K
10:25 60.47 60.47 60.42 60.47 5.1K
10:26 60.47 60.47 60.35 60.37 5.0K
10:27 60.37 60.37 60.24 60.26 15.9K
10:28 60.26 60.41 60.26 60.27 4.6K
10:29 60.27 60.44 60.19 60.44 8.5K
10:30 60.40 60.40 60.36 60.36 2.9K
10:31 60.36 60.41 60.33 60.33 10.1K
10:32 60.38 60.51 60.38 60.51 8.4K
10:33 60.36 60.48 60.36 60.38 20.4K
10:34 60.31 60.31 60.11 60.25 12.2K
10:35 60.25 60.31 60.22 60.27 9.4K
10:36 60.26 60.26 60.19 60.21 4.2K
10:37 60.22 60.22 59.96 60.06 64.5K
10:38 60.06 60.24 60.06 60.10 9.3K
10:39 60.16 60.16 60.00 60.02 16.3K
10:40 60.16 60.20 60.11 60.20 9.4K
10:41 60.17 60.17 60.04 60.08 8.3K
10:42 60.08 60.10 60.08 60.10 3.4K
10:43 60.14 60.25 60.14 60.25 8.5K
10:44 60.20 60.20 60.15 60.20 6.8K
10:45 60.30 60.30 60.25 60.29 45.8K
10:46 60.12 60.12 60.12 60.12 3.7K
10:47 60.05 60.05 59.88 59.95 28.9K
10:48 59.84 59.84 59.75 59.81 8.8K
10:49 59.85 59.94 59.80 59.90 14.8K
10:50 59.81 59.87 59.81 59.87 7.6K
10:51 59.87 59.92 59.86 59.86 6.6K
10:52 59.86 59.86 59.77 59.85 22.4K
10:53 59.85 60.00 59.85 60.00 3.2K
10:54 59.99 60.01 59.97 59.98 5.4K
10:55 59.95 59.97 59.92 59.97 6.0K
10:56 59.87 59.90 59.87 59.88 4.4K
10:57 59.92 59.92 59.86 59.90 4.5K
10:58 59.90 59.90 59.75 59.81 13.9K
10:59 59.75 59.81 59.75 59.79 8.3K
11:00 59.79 59.82 59.79 59.81 6.6K
11:01 59.82 59.82 59.74 59.74 6.8K
11:02 59.79 59.79 59.79 59.79 6.5K
11:03 59.79 59.83 59.79 59.83 4.2K
11:04 59.83 59.83 59.77 59.80 9.1K
11:05 59.80 59.82 59.74 59.74 6.1K
11:06 59.74 59.82 59.74 59.80 5.8K
11:07 59.82 59.94 59.80 59.94 18.3K
11:08 59.98 60.02 59.97 59.98 11.3K
11:09 59.98 60.00 59.98 60.00 4.1K
11:10 60.02 60.14 60.00 60.07 12.4K
11:11 60.07 60.14 60.06 60.14 4.9K
11:12 60.14 60.19 60.11 60.13 1.8K
11:13 60.14 60.24 60.13 60.24 10.9K
11:14 60.26 60.26 60.08 60.08 10.3K
11:15 60.04 60.06 60.03 60.04 8.0K
11:16 60.09 60.09 59.97 59.99 11.6K
11:17 59.99 60.01 59.93 59.93 6.8K
11:18 59.93 59.93 59.86 59.93 13.0K
11:19 59.94 60.13 59.94 60.06 11.5K
11:20 60.06 60.07 59.94 59.97 10.5K
11:21 60.04 60.04 59.95 59.99 5.3K
11:22 59.98 59.98 59.86 59.86 15.4K
11:23 59.82 59.89 59.82 59.83 6.0K
11:24 59.89 59.91 59.84 59.91 4.2K
11:25 59.88 59.92 59.85 59.92 8.1K
11:26 59.89 59.89 59.82 59.82 5.9K
11:27 59.85 59.89 59.84 59.84 7.8K
11:28 59.85 59.92 59.85 59.92 10.6K
11:29 59.84 59.86 59.82 59.86 12.6K
11:30 59.86 59.96 59.86 59.86 8.2K
11:31 59.93 59.93 59.93 59.93 11.3K
11:32 59.93 59.93 59.86 59.87 4.1K
11:33 59.87 59.88 59.81 59.82 2.4K
11:34 59.80 59.85 59.80 59.85 6.7K
11:35 59.88 60.06 59.84 60.04 11.7K
11:36 60.04 60.06 60.02 60.05 7.4K
11:37 59.99 60.18 59.99 60.18 12.9K
11:38 60.20 60.20 60.15 60.18 3.8K
11:39 60.15 60.15 59.99 60.04 6.0K
11:40 60.04 60.04 59.97 60.03 8.5K
11:41 60.10 60.14 60.08 60.14 13.2K
11:42 60.08 60.08 60.00 60.04 13.4K
11:43 60.04 60.10 59.92 59.92 21.8K
11:44 59.96 60.00 59.84 59.84 7.6K
11:45 59.84 59.90 59.84 59.90 6.9K
11:46 59.90 59.92 59.90 59.91 3.0K
11:47 59.91 59.91 59.85 59.85 16.5K
11:48 59.85 59.95 59.85 59.94 13.1K
11:49 59.94 60.00 59.94 59.94 1.9K
11:50 59.94 59.96 59.91 59.91 4.5K
11:51 59.89 59.92 59.89 59.90 6.4K
11:52 59.90 60.00 59.87 59.91 7.2K
11:53 59.85 59.87 59.85 59.87 16.3K
11:54 59.87 59.94 59.86 59.94 7.6K
11:55 59.94 59.94 59.90 59.90 1.9K
11:56 59.89 60.00 59.89 60.00 7.1K
11:57 59.95 60.00 59.95 60.00 5.0K
11:58 59.98 59.98 59.92 59.95 8.8K
11:59 59.95 60.00 59.92 60.00 3.8K
12:00 60.00 60.00 60.00 60.00 6.5K
12:01 59.96 60.00 59.96 59.99 3.2K
12:02 59.99 60.03 59.96 60.03 6.0K
12:03 60.01 60.05 59.94 59.94 2.5K
12:04 59.97 59.97 59.90 59.92 5.0K
12:05 59.92 59.92 59.87 59.92 1.8K
12:06 59.88 59.90 59.87 59.87 8.3K
12:07 59.88 60.01 59.88 60.01 7.2K
12:08 60.01 60.03 59.97 59.97 1.2K
12:09 60.01 60.01 59.97 59.97 2.3K
12:10 59.97 60.04 59.97 60.02 7.7K
12:11 59.99 59.99 59.98 59.98 4.7K
12:12 59.98 59.98 59.90 59.90 4.1K
12:13 59.92 59.94 59.92 59.94 3.5K
12:14 59.93 59.96 59.78 59.78 6.9K
12:15 59.78 59.84 59.78 59.81 2.2K
12:16 59.82 59.82 59.80 59.81 1.9K
12:17 59.80 59.81 59.79 59.81 3.6K
12:18 59.83 59.86 59.83 59.86 5.2K
12:19 59.86 59.95 59.86 59.95 7.4K
12:20 59.96 59.96 59.95 59.96 2.9K
12:21 60.01 60.04 60.01 60.04 10.6K
12:22 60.07 60.07 60.04 60.05 3.9K
12:23 60.10 60.10 60.00 60.00 8.3K
12:24 60.00 60.02 60.00 60.01 2.6K
12:25 60.04 60.04 60.00 60.00 2.2K
12:26 59.98 60.00 59.96 59.96 3.8K
12:27 59.96 59.99 59.96 59.97 3.6K
12:28 60.00 60.00 59.91 59.91 4.0K
12:29 59.93 59.93 59.90 59.92 3.1K
12:30 59.91 59.91 59.89 59.89 1.6K
12:31 59.89 59.89 59.82 59.85 6.1K
12:32 59.85 60.00 59.85 60.00 7.0K
12:33 60.00 60.00 59.94 59.94 2.0K
12:34 59.94 59.98 59.94 59.98 10.6K
12:35 59.98 59.99 59.98 59.99 1.0K
12:36 59.96 59.96 59.93 59.93 9.2K
12:37 59.94 59.94 59.92 59.92 2.3K
12:38 59.92 59.92 59.83 59.83 3.6K
12:39 59.86 59.86 59.85 59.85 3.8K
12:40 59.85 59.87 59.82 59.87 5.6K
12:41 59.82 59.84 59.80 59.80 10.2K
12:42 59.80 59.80 59.79 59.80 3.9K
12:43 59.80 59.84 59.80 59.84 3.1K
12:44 59.86 59.86 59.77 59.77 9.7K
12:45 59.75 59.85 59.75 59.85 8.2K
12:46 59.79 59.85 59.74 59.74 12.8K
12:47 59.70 59.75 59.70 59.70 6.0K
12:48 59.68 59.68 59.64 59.64 15.6K
12:49 59.64 59.76 59.63 59.76 6.4K
12:50 59.78 59.82 59.70 59.78 11.4K
12:51 59.79 59.79 59.75 59.77 6.1K
12:52 59.73 59.74 59.70 59.70 9.9K
12:53 59.71 59.71 59.69 59.70 5.4K
12:54 59.70 59.78 59.70 59.78 4.0K
12:55 59.78 59.78 59.75 59.78 3.2K
12:56 59.80 59.83 59.80 59.83 5.5K
12:57 59.83 59.83 59.77 59.77 6.8K
12:58 59.78 59.78 59.75 59.76 2.5K
12:59 59.76 59.78 59.73 59.73 15.2K
13:00 59.76 59.76 59.73 59.74 6.9K
13:01 59.75 59.75 59.67 59.67 11.7K
13:02 59.67 59.81 59.67 59.79 3.3K
13:03 59.80 59.80 59.71 59.72 2.9K
13:04 59.71 59.73 59.65 59.69 5.2K
13:05 59.67 59.67 59.59 59.59 16.7K
13:06 59.55 59.59 59.55 59.59 5.9K
13:07 59.59 59.64 59.59 59.64 1.0K
13:08 59.64 59.68 59.64 59.68 2.0K
13:09 59.67 59.67 59.61 59.61 1.8K
13:10 59.59 59.63 59.57 59.57 5.1K
13:11 59.56 59.61 59.56 59.61 4.8K
13:12 59.61 59.68 59.60 59.64 6.0K
13:13 59.64 59.64 59.64 59.64 0.5K
13:14 59.66 59.69 59.66 59.69 36.4K
13:15 59.69 59.70 59.65 59.65 3.7K
13:16 59.66 59.69 59.66 59.69 2.3K
13:17 59.68 59.68 59.66 59.66 5.9K
13:18 59.73 59.86 59.73 59.84 11.3K
13:19 59.88 59.88 59.84 59.84 4.5K
13:20 59.84 59.84 59.73 59.73 4.3K
13:21 59.73 59.82 59.73 59.82 2.3K
13:22 59.92 59.97 59.92 59.97 3.1K
13:23 60.00 60.00 59.94 59.94 4.4K
13:24 59.91 59.99 59.91 59.99 5.6K
13:25 59.95 59.98 59.93 59.93 10.8K
13:26 59.94 59.94 59.94 59.94 25.8K
13:27 59.95 59.95 59.89 59.89 8.3K
13:28 59.89 59.89 59.89 59.89 1.0K
13:29 59.85 59.93 59.85 59.93 4.3K
13:30 59.93 59.94 59.87 59.87 3.6K
13:31 59.87 59.92 59.87 59.92 3.3K
13:32 59.92 59.97 59.89 59.97 3.4K
13:33 59.98 59.98 59.89 59.93 16.0K
13:34 59.93 59.93 59.87 59.90 5.8K
13:35 59.93 60.00 59.93 59.98 7.9K
13:36 59.98 60.00 59.98 59.99 9.6K
13:37 59.99 60.13 59.99 60.07 42.7K
13:38 60.09 60.11 60.09 60.11 23.9K
13:39 60.13 60.23 60.13 60.17 5.5K
13:40 60.23 60.27 60.21 60.25 7.7K
13:41 60.25 60.26 60.10 60.10 8.7K
13:42 60.10 60.14 60.07 60.14 1.9K
13:43 60.21 60.21 60.06 60.06 4.9K
13:44 60.11 60.14 60.10 60.12 4.2K
13:45 60.17 60.20 60.13 60.20 5.0K
13:46 60.20 60.20 60.20 60.20 1.7K
13:47 60.19 60.24 60.19 60.24 5.3K
13:48 60.27 60.28 60.27 60.27 22.2K
13:49 60.28 60.32 60.27 60.32 14.6K
13:50 60.32 60.36 60.28 60.28 4.4K
13:51 60.24 60.24 60.17 60.17 7.5K
13:52 60.17 60.17 60.16 60.16 1.4K
13:53 60.11 60.16 60.11 60.12 1.8K
13:54 60.11 60.15 60.11 60.11 2.2K
13:55 60.04 60.09 60.02 60.02 3.9K
13:56 60.02 60.06 60.02 60.06 0.4K
13:57 60.09 60.09 60.05 60.05 4.1K
13:58 60.04 60.06 60.04 60.06 4.3K
13:59 60.07 60.13 60.07 60.12 7.6K
14:00 60.07 60.09 60.04 60.08 4.8K
14:01 60.08 60.09 60.05 60.06 3.0K
14:02 60.06 60.06 60.02 60.02 1.1K
14:03 60.02 60.02 59.94 59.95 5.3K
14:04 59.95 59.98 59.93 59.98 4.4K
14:05 59.98 60.09 59.97 60.09 6.3K
14:06 60.09 60.09 60.01 60.01 6.0K
14:07 60.02 60.02 59.99 59.99 1.8K
14:08 59.99 60.06 59.97 60.05 31.3K
14:09 60.06 60.11 60.06 60.11 6.0K
14:10 60.11 60.27 60.11 60.27 7.8K
14:11 60.26 60.30 60.22 60.25 7.0K
14:12 60.21 60.21 60.18 60.20 2.8K
14:13 60.20 60.21 60.20 60.21 0.7K
14:14 60.21 60.21 60.21 60.21 0.6K
14:15 60.21 60.23 60.14 60.14 6.6K
14:16 60.14 60.17 60.13 60.13 4.9K
14:17 60.14 60.15 60.11 60.13 5.8K
14:18 60.11 60.15 60.10 60.10 4.6K
14:19 60.10 60.12 60.08 60.08 1.1K
14:20 60.06 60.07 60.04 60.04 18.0K
14:21 60.02 60.10 60.02 60.09 2.1K
14:22 60.05 60.10 60.05 60.06 2.7K
14:23 60.06 60.06 60.01 60.03 5.0K
14:24 60.03 60.04 60.03 60.04 2.3K
14:25 60.08 60.08 60.00 60.04 3.0K
14:26 60.04 60.05 60.04 60.04 3.9K
14:27 60.04 60.05 60.00 60.00 5.5K
14:28 59.97 60.00 59.97 60.00 5.1K
14:29 59.96 60.01 59.96 60.01 5.7K
14:30 59.99 60.03 59.99 60.01 19.9K
14:31 60.02 60.02 59.97 59.97 2.4K
14:32 59.98 60.01 59.96 60.00 4.1K
14:33 60.00 60.01 59.98 59.98 3.5K
14:34 59.94 60.00 59.94 60.00 7.8K
14:35 60.02 60.03 60.02 60.03 2.9K
14:36 60.03 60.05 60.02 60.05 5.4K
14:37 60.04 60.06 60.04 60.05 1.8K
14:38 60.06 60.09 60.06 60.08 4.9K
14:39 60.12 60.17 60.12 60.17 2.7K
14:40 60.11 60.13 60.11 60.11 9.3K
14:41 60.13 60.14 60.13 60.13 3.0K
14:42 60.13 60.13 60.12 60.12 0.8K
14:43 60.12 60.13 60.07 60.07 3.6K
14:44 60.07 60.09 60.07 60.09 1.0K
14:45 60.09 60.09 60.09 60.09 4.2K
14:46 60.07 60.07 60.01 60.01 5.0K
14:47 60.00 60.01 60.00 60.01 5.8K
14:48 60.00 60.00 59.98 59.99 15.1K
14:49 60.02 60.02 59.98 59.98 3.5K
14:50 60.00 60.00 59.99 60.00 15.9K
14:51 59.99 60.00 59.99 60.00 2.6K
14:52 60.00 60.15 60.00 60.14 29.8K
14:53 60.14 60.15 60.12 60.15 1.9K
14:54 60.15 60.15 60.15 60.15 0.7K
14:55 60.15 60.20 60.15 60.19 2.3K
14:56 60.19 60.20 60.12 60.19 11.0K
14:57 60.19 60.19 60.19 60.19 2.4K
14:58 60.19 60.25 60.19 60.20 5.3K
14:59 60.22 60.22 60.19 60.19 2.3K
15:00 60.23 60.23 60.13 60.13 7.0K
15:01 60.14 60.14 60.03 60.03 20.9K
15:02 60.06 60.12 60.06 60.12 3.3K
15:03 60.14 60.16 60.14 60.16 1.2K
15:04 60.16 60.16 60.12 60.12 4.5K
15:05 60.07 60.13 60.07 60.13 7.9K
15:06 60.13 60.15 60.13 60.15 3.7K
15:07 60.15 60.15 60.15 60.15 1.2K
15:08 60.15 60.18 60.15 60.18 2.4K
15:09 60.19 60.25 60.19 60.25 2.3K
15:10 60.30 60.30 60.24 60.24 7.9K
15:11 60.26 60.31 60.26 60.31 3.2K
15:12 60.19 60.19 60.19 60.19 5.8K
15:13 60.19 60.23 60.19 60.23 1.0K
15:14 60.18 60.18 60.16 60.18 22.6K
15:15 60.18 60.27 60.18 60.27 4.6K
15:16 60.23 60.23 60.16 60.19 3.4K
15:17 60.19 60.19 60.19 60.19 1.7K
15:18 60.19 60.29 60.19 60.29 7.7K
15:19 60.27 60.38 60.23 60.23 42.4K
15:20 60.27 60.34 60.12 60.32 51.8K
15:21 60.38 60.41 60.38 60.40 3.9K
15:22 60.37 60.37 60.36 60.36 2.0K
15:23 60.38 60.44 60.38 60.44 7.2K
15:24 60.41 60.49 60.41 60.49 15.3K
15:25 60.55 60.65 60.55 60.65 10.4K
15:26 60.65 60.69 60.65 60.69 3.2K
15:27 60.69 60.73 60.69 60.72 3.4K
15:28 60.73 60.75 60.71 60.71 10.8K
15:29 60.66 60.69 60.66 60.69 6.9K
15:30 60.70 60.74 60.70 60.74 10.5K
15:31 60.79 60.90 60.79 60.88 21.5K
15:32 60.93 60.96 60.92 60.93 11.0K
15:33 60.94 60.96 60.93 60.96 18.1K
15:34 60.96 60.96 60.87 60.88 10.3K
15:35 60.89 60.91 60.89 60.91 3.8K
15:36 60.82 60.82 60.76 60.80 9.2K
15:37 60.75 60.81 60.75 60.81 7.6K
15:38 60.77 60.77 60.67 60.67 5.4K
15:39 60.70 60.70 60.63 60.63 8.2K
15:40 60.58 60.59 60.56 60.57 5.4K
15:41 60.62 60.63 60.61 60.63 7.4K
15:42 60.63 60.73 60.63 60.73 5.2K
15:43 60.73 60.81 60.73 60.77 5.8K
15:44 60.78 60.82 60.74 60.74 8.6K
15:45 60.71 60.84 60.71 60.84 13.5K
15:46 60.88 60.94 60.88 60.93 7.2K
15:47 60.91 60.99 60.85 60.99 8.0K
15:48 60.97 60.99 60.97 60.99 7.9K
15:49 60.97 61.07 60.97 61.07 20.7K
15:50 61.10 61.10 61.02 61.02 10.0K
15:51 61.00 61.03 60.94 60.97 17.5K
15:52 60.97 60.97 60.85 60.91 11.2K
15:53 60.90 60.94 60.90 60.91 8.1K
15:54 60.93 60.93 60.83 60.83 14.3K
15:55 60.85 60.88 60.80 60.80 19.3K
15:56 60.78 60.85 60.78 60.79 35.8K
15:57 60.78 60.78 60.75 60.75 27.2K
15:58 60.78 60.81 60.78 60.81 27.5K
15:59 60.81 60.94 60.81 60.94 42.0K
16:00 60.90 60.92 60.21 60.88 359.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible