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 60.84 62.38 60.09 60.09 62.9K
09:32 60.06 60.15 59.95 59.95 17.2K
09:33 59.94 59.99 59.83 59.94 31.3K
09:34 60.01 60.01 59.88 59.89 15.1K
09:35 59.95 59.95 59.55 59.86 32.7K
09:36 60.27 60.27 59.94 59.94 6.9K
09:37 59.99 60.00 59.86 59.97 4.8K
09:38 59.79 59.81 59.63 59.63 51.0K
09:39 59.75 59.84 59.73 59.84 7.6K
09:40 59.78 59.78 59.64 59.64 38.6K
09:41 59.70 59.78 59.65 59.78 10.4K
09:42 59.81 59.85 59.71 59.72 13.0K
09:43 59.72 59.85 59.60 59.73 12.2K
09:44 59.84 60.00 59.84 60.00 10.0K
09:45 59.96 59.96 59.81 59.81 20.6K
09:46 59.87 59.89 59.87 59.89 12.2K
09:47 59.89 59.96 59.88 59.96 10.8K
09:48 59.90 59.90 59.67 59.67 25.7K
09:49 59.55 59.55 59.33 59.49 35.1K
09:50 59.43 59.60 59.43 59.60 11.5K
09:51 59.68 59.68 59.41 59.41 15.6K
09:52 59.44 59.44 59.31 59.43 13.6K
09:53 59.40 59.40 59.23 59.29 39.5K
09:54 59.39 59.39 59.26 59.37 20.9K
09:55 59.45 59.54 59.45 59.54 45.6K
09:56 59.54 59.54 59.33 59.33 15.4K
09:57 59.33 59.35 59.27 59.32 28.0K
09:58 59.32 59.35 59.32 59.32 6.4K
09:59 59.32 59.35 59.24 59.24 9.9K
10:00 59.24 59.24 59.14 59.18 23.3K
10:01 59.23 59.26 59.22 59.22 33.4K
10:02 59.27 59.27 59.19 59.20 17.6K
10:03 59.25 59.43 59.23 59.43 25.2K
10:04 59.35 59.36 59.34 59.36 26.7K
10:05 59.36 59.36 59.31 59.35 13.8K
10:06 59.29 59.93 59.29 59.93 70.5K
10:07 59.85 59.93 59.85 59.85 26.4K
10:08 59.85 59.92 59.80 59.80 5.7K
10:09 59.76 59.85 59.76 59.85 18.1K
10:10 59.89 59.96 59.89 59.93 9.1K
10:11 59.95 59.95 59.82 59.82 8.5K
10:12 59.82 59.82 59.81 59.81 4.6K
10:13 59.81 59.88 59.60 59.60 8.9K
10:14 59.60 59.67 59.60 59.67 12.5K
10:15 59.70 59.73 59.67 59.67 2.3K
10:16 59.73 59.73 59.60 59.61 5.9K
10:17 59.58 59.62 59.58 59.62 6.4K
10:18 59.65 59.75 59.64 59.64 10.9K
10:19 59.61 59.71 59.60 59.62 2.8K
10:20 59.52 59.69 59.40 59.42 52.1K
10:21 59.40 59.48 59.35 59.35 7.8K
10:22 59.39 59.40 59.32 59.32 3.8K
10:23 59.40 59.70 59.40 59.70 19.1K
10:24 59.75 59.75 59.69 59.69 2.9K
10:25 59.69 59.71 59.65 59.71 1.2K
10:26 59.62 59.62 59.53 59.53 8.1K
10:27 59.53 59.62 59.53 59.56 5.3K
10:28 59.69 59.69 59.61 59.61 9.1K
10:29 59.68 59.68 59.59 59.59 1.8K
10:30 59.64 59.72 59.61 59.61 9.4K
10:31 59.40 59.46 59.40 59.45 4.3K
10:32 59.45 59.46 59.40 59.40 6.1K
10:33 59.40 59.40 59.32 59.32 5.6K
10:34 59.32 59.36 59.29 59.29 12.2K
10:35 59.31 59.31 59.27 59.30 4.2K
10:36 59.19 59.19 59.12 59.12 23.5K
10:37 59.12 59.21 59.12 59.21 17.4K
10:38 59.22 59.22 59.13 59.17 4.4K
10:39 59.15 59.15 59.13 59.13 21.5K
10:40 59.09 59.18 59.09 59.18 12.8K
10:41 59.18 59.18 59.12 59.12 86.5K
10:42 59.05 59.05 58.85 58.85 48.4K
10:43 58.86 58.95 58.86 58.93 38.8K
10:44 58.97 59.02 58.92 58.92 18.7K
10:45 58.93 59.00 58.92 58.92 7.6K
10:46 58.95 59.00 58.95 58.97 9.3K
10:47 58.95 59.21 58.95 59.21 41.5K
10:48 59.11 59.11 58.97 58.97 33.4K
10:49 58.98 58.98 58.86 58.86 9.4K
10:50 58.91 58.94 58.86 58.94 11.5K
10:51 58.95 58.95 58.79 58.79 34.6K
10:52 58.81 58.81 58.67 58.68 29.8K
10:53 58.87 59.04 58.85 58.85 24.6K
10:54 58.83 58.95 58.83 58.87 13.5K
10:55 58.90 58.94 58.90 58.94 13.0K
10:56 58.91 58.91 58.77 58.82 10.8K
10:57 59.02 59.07 59.02 59.03 19.7K
10:58 58.97 59.02 58.97 59.02 12.9K
10:59 59.09 59.19 59.09 59.16 37.9K
11:00 59.16 59.16 59.07 59.12 27.5K
11:01 59.13 59.13 59.05 59.05 11.5K
11:02 59.05 59.14 59.05 59.13 13.8K
11:03 59.12 59.19 59.11 59.19 9.9K
11:04 59.25 59.25 59.17 59.22 25.6K
11:05 59.22 59.30 59.22 59.29 10.6K
11:06 59.23 59.24 59.21 59.22 15.4K
11:07 59.18 59.22 59.18 59.22 10.4K
11:08 59.25 59.28 59.25 59.28 30.4K
11:09 59.28 59.39 59.28 59.34 22.1K
11:10 59.28 59.32 59.28 59.31 12.5K
11:11 59.28 59.29 59.22 59.22 8.6K
11:12 59.26 59.34 59.23 59.31 18.5K
11:13 59.31 59.31 59.31 59.31 7.0K
11:14 59.31 59.31 59.31 59.31 8.3K
11:15 59.31 59.36 59.29 59.29 14.0K
11:16 59.29 59.29 59.22 59.25 8.5K
11:17 59.25 59.25 59.16 59.23 14.7K
11:18 59.23 59.33 59.23 59.33 8.6K
11:19 59.34 59.37 59.34 59.37 7.1K
11:20 59.37 59.37 59.32 59.32 6.9K
11:21 59.24 59.24 59.11 59.12 17.9K
11:22 59.08 59.14 59.06 59.10 6.2K
11:23 59.10 59.26 59.10 59.26 17.5K
11:24 59.26 59.26 59.21 59.24 4.0K
11:25 59.24 59.24 59.24 59.24 1.0K
11:26 59.24 59.36 59.24 59.36 9.2K
11:27 59.36 59.36 59.30 59.33 2.5K
11:28 59.34 59.34 59.33 59.33 1.7K
11:29 59.32 59.32 59.27 59.27 2.2K
11:30 59.27 59.40 59.27 59.39 11.2K
11:31 59.39 59.39 59.37 59.37 4.1K
11:32 59.37 59.37 59.37 59.37 1.2K
11:33 59.31 59.37 59.31 59.37 1.2K
11:34 59.30 59.30 59.27 59.27 6.1K
11:35 59.32 59.34 59.29 59.34 10.9K
11:36 59.34 59.34 59.29 59.33 5.0K
11:37 59.27 59.27 59.24 59.27 7.8K
11:38 59.22 59.28 59.21 59.25 5.1K
11:39 59.25 59.31 59.25 59.25 2.2K
11:40 59.25 59.28 59.25 59.28 2.1K
11:41 59.25 59.25 59.20 59.24 8.5K
11:42 59.24 59.24 59.18 59.24 3.9K
11:43 59.18 59.22 59.11 59.11 22.9K
11:44 59.15 59.30 59.15 59.30 15.6K
11:45 59.30 59.30 59.29 59.29 1.9K
11:46 59.29 59.38 59.29 59.36 8.4K
11:47 59.43 59.47 59.39 59.45 13.3K
11:48 59.41 59.52 59.41 59.47 10.5K
11:49 59.45 59.48 59.41 59.41 6.3K
11:50 59.38 59.38 59.32 59.32 6.3K
11:51 59.36 59.37 59.36 59.37 2.8K
11:52 59.38 59.49 59.38 59.40 2.3K
11:53 59.40 59.44 59.31 59.31 7.5K
11:54 59.31 59.35 59.30 59.35 1.5K
11:55 59.41 59.43 59.39 59.41 3.5K
11:56 59.47 59.47 59.35 59.35 6.8K
11:57 59.39 59.40 59.33 59.40 2.4K
11:58 59.37 59.37 59.37 59.37 1.4K
11:59 59.35 59.40 59.35 59.38 2.4K
12:00 59.38 59.39 59.36 59.36 12.6K
12:01 59.36 59.36 59.29 59.34 2.4K
12:02 59.34 59.46 59.34 59.46 4.1K
12:03 59.47 59.47 59.46 59.46 1.2K
12:04 59.46 59.55 59.40 59.55 5.2K
12:05 59.57 59.57 59.52 59.54 2.6K
12:06 59.54 59.56 59.50 59.53 2.7K
12:07 59.53 59.60 59.50 59.60 3.0K
12:08 59.60 59.64 59.59 59.59 4.7K
12:09 59.59 59.59 59.50 59.56 1.7K
12:10 59.60 59.60 59.56 59.60 3.9K
12:11 59.58 59.60 59.51 59.60 3.8K
12:12 59.55 59.65 59.55 59.65 2.3K
12:13 59.67 59.69 59.60 59.69 6.9K
12:14 59.71 59.75 59.71 59.75 32.9K
12:15 59.69 59.80 59.69 59.80 5.4K
12:16 59.79 59.79 59.72 59.72 6.4K
12:17 59.72 59.74 59.71 59.71 3.2K
12:18 59.71 59.88 59.71 59.88 10.8K
12:19 59.84 59.88 59.79 59.85 3.0K
12:20 59.82 59.91 59.78 59.84 6.4K
12:21 59.84 59.89 59.84 59.87 0.8K
12:22 59.90 59.90 59.84 59.88 5.8K
12:23 59.90 59.93 59.90 59.90 0.9K
12:24 59.90 59.90 59.85 59.89 3.3K
12:25 59.87 59.90 59.87 59.90 1.0K
12:26 59.89 59.89 59.83 59.85 8.9K
12:27 59.81 59.84 59.81 59.83 3.1K
12:28 59.83 59.89 59.83 59.89 55.6K
12:29 59.89 59.89 59.67 59.67 10.8K
12:30 59.67 59.67 59.64 59.64 0.9K
12:31 59.62 59.77 59.62 59.67 0.7K
12:32 59.69 59.69 59.61 59.61 22.0K
12:33 59.61 59.71 59.61 59.62 2.5K
12:34 59.63 59.63 59.52 59.52 8.1K
12:35 59.54 59.58 59.54 59.56 7.4K
12:36 59.58 59.68 59.58 59.67 11.6K
12:37 59.71 59.76 59.71 59.76 4.9K
12:38 59.71 59.71 59.71 59.71 2.0K
12:39 59.82 59.89 59.82 59.83 5.2K
12:40 59.79 59.87 59.79 59.80 4.5K
12:41 59.80 59.90 59.70 59.74 7.7K
12:42 59.70 59.71 59.70 59.71 6.4K
12:43 59.74 59.76 59.70 59.70 6.8K
12:44 59.70 59.75 59.70 59.75 1.0K
12:45 59.75 59.75 59.75 59.75 0.8K
12:46 59.72 59.72 59.63 59.70 27.4K
12:47 59.70 59.70 59.64 59.67 5.8K
12:48 59.67 59.67 59.62 59.62 11.7K
12:49 59.60 59.65 59.60 59.61 10.5K
12:50 59.65 59.65 59.65 59.65 2.2K
12:51 59.65 59.65 59.65 59.65 2.1K
12:52 59.65 59.65 59.61 59.65 1.4K
12:53 59.65 59.65 59.59 59.59 4.8K
12:54 59.52 59.52 59.44 59.44 12.0K
12:55 59.58 59.79 59.58 59.79 170.3K
12:56 59.79 59.81 59.79 59.81 5.6K
12:57 59.88 59.88 59.83 59.87 3.4K
12:58 59.85 59.89 59.85 59.89 4.0K
12:59 59.89 59.91 59.89 59.89 4.2K
13:00 59.91 59.98 59.91 59.92 17.0K
13:01 59.92 59.92 59.88 59.88 2.2K
13:02 59.88 59.88 59.85 59.85 3.5K
13:03 59.85 59.90 59.85 59.90 0.3K
13:04 59.90 59.90 59.79 59.79 4.0K
13:05 59.75 59.80 59.75 59.80 1.1K
13:06 59.80 59.80 59.80 59.80 1.2K
13:07 59.80 59.85 59.79 59.85 11.1K
13:08 59.85 59.85 59.79 59.84 4.4K
13:09 59.79 59.86 59.79 59.81 5.4K
13:10 59.81 59.86 59.77 59.77 4.5K
13:11 59.85 59.88 59.85 59.88 7.4K
13:12 59.86 59.88 59.83 59.86 3.1K
13:13 59.85 59.86 59.82 59.85 3.7K
13:14 59.85 59.87 59.85 59.87 2.6K
13:15 59.79 59.81 59.74 59.81 8.3K
13:16 59.84 59.84 59.80 59.80 2.1K
13:17 59.83 59.91 59.83 59.83 21.0K
13:18 59.82 59.86 59.82 59.85 8.1K
13:19 59.87 59.98 59.87 59.98 16.5K
13:20 59.96 59.98 59.93 59.93 8.7K
13:21 59.93 60.00 59.90 59.90 8.1K
13:22 59.90 59.90 59.88 59.88 4.0K
13:23 59.88 59.89 59.88 59.89 1.0K
13:24 59.88 59.88 59.86 59.86 0.7K
13:25 59.86 59.90 59.86 59.88 3.2K
13:26 59.86 59.87 59.86 59.87 2.4K
13:27 59.87 59.87 59.78 59.78 8.2K
13:28 59.78 59.78 59.78 59.78 0.4K
13:29 59.78 59.78 59.73 59.73 6.4K
13:30 59.76 59.77 59.76 59.77 4.5K
13:31 59.78 59.78 59.73 59.76 18.7K
13:32 59.76 59.80 59.75 59.80 2.3K
13:33 59.76 59.76 59.76 59.76 3.3K
13:34 59.76 59.78 59.75 59.78 2.9K
13:35 59.79 59.83 59.79 59.83 7.7K
13:36 59.79 59.79 59.75 59.75 3.8K
13:37 59.75 59.78 59.75 59.78 1.7K
13:38 59.78 59.78 59.75 59.75 4.3K
13:39 59.75 59.76 59.71 59.75 3.5K
13:40 59.75 59.75 59.75 59.75 0.9K
13:41 59.75 59.78 59.75 59.75 14.2K
13:42 59.75 59.78 59.75 59.76 1.2K
13:43 59.76 59.78 59.71 59.71 6.4K
13:44 59.71 59.71 59.59 59.59 3.8K
13:45 59.66 59.69 59.66 59.69 9.5K
13:46 59.69 59.76 59.63 59.72 4.4K
13:47 59.75 59.76 59.75 59.76 1.5K
13:48 59.76 59.76 59.76 59.76 1.5K
13:49 59.79 59.79 59.73 59.75 8.2K
13:50 59.75 59.77 59.75 59.77 1.5K
13:51 59.75 59.75 59.75 59.75 2.9K
13:52 59.73 59.75 59.73 59.75 2.6K
13:53 59.76 59.76 59.76 59.76 9.3K
13:54 59.76 59.76 59.69 59.69 8.3K
13:55 59.73 59.73 59.64 59.66 10.0K
13:56 59.63 59.64 59.62 59.64 1.7K
13:57 59.62 59.63 59.58 59.58 3.2K
13:58 59.58 59.58 59.55 59.55 2.0K
13:59 59.57 59.57 59.57 59.57 2.6K
14:00 59.57 59.58 59.51 59.58 15.3K
14:01 59.58 59.58 59.52 59.55 3.0K
14:02 59.50 59.50 59.50 59.50 7.3K
14:03 59.50 59.56 59.50 59.54 2.8K
14:04 59.54 59.58 59.54 59.58 2.7K
14:05 59.58 59.60 59.58 59.58 2.2K
14:06 59.58 59.58 59.58 59.58 0.6K
14:07 59.60 59.60 59.53 59.55 4.5K
14:08 59.59 59.59 59.55 59.55 2.2K
14:09 59.55 59.60 59.55 59.60 6.4K
14:10 59.60 59.61 59.59 59.60 3.6K
14:11 59.60 59.63 59.59 59.63 9.6K
14:12 59.66 59.66 59.66 59.66 0.8K
14:13 59.66 59.66 59.64 59.64 2.4K
14:14 59.65 59.65 59.62 59.62 2.7K
14:15 59.64 59.64 59.64 59.64 0.8K
14:16 59.63 59.63 59.58 59.58 8.4K
14:17 59.59 59.60 59.59 59.60 7.9K
14:18 59.60 59.60 59.59 59.59 2.0K
14:19 59.59 59.59 59.54 59.54 6.3K
14:20 59.54 59.57 59.54 59.56 3.5K
14:21 59.56 59.56 59.52 59.52 3.8K
14:22 59.51 59.54 59.51 59.54 16.9K
14:23 59.56 59.60 59.56 59.58 4.3K
14:24 59.58 59.60 59.58 59.60 0.7K
14:25 59.58 59.61 59.58 59.59 3.1K
14:26 59.59 59.59 59.59 59.59 1.3K
14:27 59.59 59.59 59.57 59.57 1.0K
14:28 59.59 59.62 59.58 59.58 6.2K
14:29 59.60 59.60 59.56 59.56 6.5K
14:30 59.57 59.57 59.54 59.55 3.8K
14:31 59.51 59.60 59.51 59.60 9.5K
14:32 59.59 59.60 59.57 59.57 2.6K
14:33 59.56 59.58 59.56 59.58 3.5K
14:34 59.58 59.63 59.58 59.63 5.5K
14:35 59.63 59.72 59.63 59.71 7.9K
14:36 59.70 59.77 59.70 59.75 5.3K
14:37 59.75 59.78 59.75 59.78 0.5K
14:38 59.78 59.79 59.77 59.77 1.1K
14:39 59.80 59.80 59.76 59.76 4.1K
14:40 59.76 59.82 59.76 59.82 1.7K
14:41 59.82 59.90 59.82 59.89 5.9K
14:42 59.87 59.92 59.86 59.90 4.9K
14:43 59.90 59.91 59.87 59.91 3.0K
14:44 59.91 59.93 59.91 59.92 2.6K
14:45 59.95 59.97 59.92 59.97 4.6K
14:46 59.91 59.94 59.89 59.94 5.0K
14:47 59.96 59.98 59.96 59.97 5.6K
14:48 59.97 60.00 59.97 60.00 1.4K
14:49 60.02 60.02 59.98 59.98 2.7K
14:50 59.98 60.02 59.98 60.01 8.7K
14:51 59.97 59.97 59.94 59.94 6.6K
14:52 59.93 59.93 59.85 59.85 6.9K
14:53 59.85 59.86 59.85 59.86 3.8K
14:54 59.86 59.86 59.83 59.83 2.9K
14:55 59.74 59.82 59.74 59.82 6.4K
14:56 59.82 59.82 59.74 59.74 5.7K
14:57 59.74 59.74 59.71 59.74 2.8K
14:58 59.67 59.68 59.65 59.66 5.6K
14:59 59.66 59.68 59.64 59.64 6.5K
15:00 59.64 59.64 59.61 59.61 13.4K
15:01 59.61 59.61 59.58 59.58 18.5K
15:02 59.56 59.56 59.56 59.56 3.0K
15:03 59.55 59.59 59.55 59.59 20.3K
15:04 59.59 59.59 59.56 59.57 2.8K
15:05 59.57 59.57 59.55 59.55 2.1K
15:06 59.57 59.61 59.57 59.61 10.0K
15:07 59.61 59.61 59.59 59.59 3.9K
15:08 59.59 59.60 59.57 59.57 7.7K
15:09 59.57 59.57 59.53 59.53 8.2K
15:10 59.54 59.57 59.53 59.54 5.3K
15:11 59.54 59.54 59.50 59.52 25.6K
15:12 59.51 59.54 59.51 59.54 4.2K
15:13 59.54 59.54 59.50 59.52 12.0K
15:14 59.52 59.57 59.52 59.57 6.2K
15:15 59.53 59.56 59.51 59.51 18.7K
15:16 59.53 59.53 59.53 59.53 1.1K
15:17 59.57 59.57 59.53 59.57 4.6K
15:18 59.54 59.54 59.50 59.51 8.8K
15:19 59.53 59.55 59.50 59.50 5.0K
15:20 59.53 59.62 59.53 59.62 17.1K
15:21 59.62 59.62 59.60 59.62 1.6K
15:22 59.62 59.63 59.57 59.63 1.9K
15:23 59.62 59.63 59.59 59.59 6.4K
15:24 59.59 59.64 59.59 59.64 6.5K
15:25 59.61 59.66 59.61 59.63 8.1K
15:26 59.63 59.65 59.62 59.64 2.0K
15:27 59.76 59.78 59.69 59.69 23.7K
15:28 59.66 59.67 59.66 59.67 4.8K
15:29 59.65 59.68 59.65 59.68 2.8K
15:30 59.68 59.74 59.68 59.74 5.6K
15:31 59.69 59.70 59.66 59.68 27.3K
15:32 59.68 59.68 59.68 59.68 3.1K
15:33 59.71 59.71 59.71 59.71 12.0K
15:34 59.71 59.72 59.66 59.66 7.1K
15:35 59.67 59.72 59.67 59.71 10.9K
15:36 59.72 59.74 59.72 59.74 7.7K
15:37 59.74 59.74 59.70 59.70 9.0K
15:38 59.69 59.70 59.68 59.68 7.0K
15:39 59.68 59.70 59.68 59.70 15.8K
15:40 59.69 59.73 59.69 59.71 14.5K
15:41 59.70 59.71 59.67 59.68 6.4K
15:42 59.68 59.69 59.63 59.63 9.7K
15:43 59.64 59.64 59.60 59.62 13.7K
15:44 59.62 59.62 59.55 59.55 8.9K
15:45 59.54 59.54 59.50 59.52 6.6K
15:46 59.57 59.58 59.55 59.55 21.9K
15:47 59.56 59.60 59.56 59.59 12.2K
15:48 59.64 59.64 59.63 59.64 17.2K
15:49 59.64 59.68 59.64 59.68 9.0K
15:50 59.66 59.68 59.61 59.63 12.8K
15:51 59.72 59.72 59.66 59.68 25.3K
15:52 59.71 59.74 59.71 59.73 47.1K
15:53 59.76 59.82 59.75 59.75 33.8K
15:54 59.73 59.81 59.73 59.74 29.3K
15:55 59.72 59.72 59.67 59.67 22.7K
15:56 59.65 59.75 59.65 59.68 30.9K
15:57 59.70 59.72 59.65 59.68 39.6K
15:58 59.72 59.79 59.72 59.79 42.6K
15:59 59.79 59.79 59.75 59.79 52.4K
16:00 59.81 59.84 59.70 59.82 479.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible