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 60.18 60.54 59.99 59.99 31.7K
09:32 60.15 60.15 59.85 59.85 3.7K
09:33 59.92 59.99 59.87 59.87 1.2K
09:34 60.05 60.18 60.05 60.12 2.3K
09:35 60.12 60.12 59.95 59.95 3.4K
09:36 60.08 60.08 59.85 59.85 14.5K
09:37 59.91 59.91 59.91 59.91 1.8K
09:38 59.64 59.69 59.64 59.69 9.9K
09:39 59.80 59.80 59.71 59.71 4.6K
09:40 59.71 59.71 59.58 59.58 5.2K
09:41 59.68 59.73 59.59 59.73 17.5K
09:42 59.73 59.76 59.66 59.76 1.5K
09:43 59.76 59.89 59.76 59.89 2.4K
09:44 59.89 59.89 59.85 59.85 2.6K
09:45 59.85 59.88 59.80 59.88 7.9K
09:46 59.88 59.88 59.78 59.88 3.3K
09:47 59.88 59.98 59.79 59.79 11.4K
09:48 59.79 59.86 59.79 59.86 4.1K
09:49 59.92 59.93 59.92 59.93 2.8K
09:50 59.93 59.97 59.91 59.97 11.9K
09:51 60.00 60.06 59.93 60.06 17.8K
09:52 60.06 60.13 60.06 60.12 6.5K
09:53 60.10 60.15 60.09 60.11 5.4K
09:54 60.11 60.16 60.11 60.11 4.3K
09:55 60.11 60.28 60.11 60.24 19.3K
09:56 60.23 60.23 60.12 60.12 7.8K
09:57 60.12 60.15 60.09 60.15 5.7K
09:58 60.18 60.19 60.18 60.18 6.3K
09:59 60.20 60.25 60.20 60.25 4.2K
10:00 60.25 60.26 60.24 60.25 15.0K
10:01 60.21 60.22 60.18 60.18 8.1K
10:02 60.10 60.15 59.92 59.92 30.7K
10:03 59.92 60.02 59.89 59.97 6.6K
10:04 59.92 59.98 59.92 59.98 3.3K
10:05 59.99 60.03 59.91 59.95 4.9K
10:06 59.91 59.91 59.77 59.78 8.9K
10:07 59.89 59.89 59.80 59.85 18.5K
10:08 59.91 59.91 59.91 59.91 3.1K
10:09 59.91 59.91 59.87 59.89 2.8K
10:10 59.89 59.89 59.86 59.86 3.3K
10:11 59.86 59.86 59.81 59.83 12.7K
10:12 59.81 59.97 59.81 59.95 6.0K
10:13 59.95 59.97 59.95 59.96 2.7K
10:14 59.99 60.05 59.99 60.02 11.4K
10:15 60.00 60.00 59.96 59.96 8.7K
10:16 59.96 60.14 59.96 60.09 8.1K
10:17 59.99 59.99 59.86 59.88 5.9K
10:18 59.82 59.87 59.82 59.87 1.6K
10:19 59.82 59.92 59.82 59.92 3.8K
10:20 59.94 59.94 59.88 59.89 6.2K
10:21 59.93 59.95 59.93 59.95 4.7K
10:22 59.94 59.99 59.93 59.99 6.5K
10:23 59.99 60.01 59.94 59.94 7.1K
10:24 59.96 60.00 59.92 59.92 10.3K
10:25 59.92 59.92 59.85 59.85 4.1K
10:26 59.82 59.85 59.79 59.79 4.2K
10:27 59.79 59.79 59.66 59.69 9.9K
10:28 59.67 59.68 59.63 59.63 7.1K
10:29 59.62 59.62 59.58 59.62 12.6K
10:30 59.60 59.62 59.56 59.56 5.1K
10:31 59.59 59.71 59.59 59.64 6.5K
10:32 59.56 59.63 59.56 59.63 2.3K
10:33 59.62 59.69 59.62 59.69 3.8K
10:34 59.68 59.70 59.68 59.70 1.1K
10:35 59.71 59.85 59.70 59.83 18.3K
10:36 59.74 59.87 59.74 59.87 3.7K
10:37 59.79 59.89 59.79 59.89 7.6K
10:38 59.89 59.89 59.84 59.86 2.6K
10:39 59.82 59.82 59.78 59.80 8.3K
10:40 59.82 60.12 59.82 59.99 20.6K
10:41 59.98 60.08 59.98 60.08 16.2K
10:42 60.09 60.09 60.03 60.06 7.6K
10:43 60.16 60.19 60.15 60.19 4.8K
10:44 60.19 60.42 60.19 60.42 14.2K
10:45 60.34 60.38 60.34 60.35 12.1K
10:46 60.39 60.48 60.39 60.42 22.0K
10:47 60.44 60.44 60.36 60.36 24.9K
10:48 60.38 60.38 60.34 60.34 8.3K
10:49 60.34 60.38 60.31 60.38 4.8K
10:50 60.36 60.40 60.36 60.40 3.0K
10:51 60.43 60.43 60.43 60.43 7.4K
10:52 60.40 60.45 60.40 60.45 4.6K
10:53 60.45 60.60 60.45 60.60 8.9K
10:54 60.61 60.75 60.61 60.75 6.6K
10:55 60.72 60.73 60.71 60.73 7.6K
10:56 60.79 60.87 60.79 60.87 16.2K
10:57 60.86 60.88 60.85 60.88 5.2K
10:58 60.89 60.95 60.85 60.85 10.7K
10:59 60.82 60.82 60.67 60.72 9.0K
11:00 60.72 60.86 60.72 60.80 2.9K
11:01 60.80 60.81 60.78 60.79 4.9K
11:02 60.79 60.79 60.79 60.79 3.5K
11:03 60.79 60.85 60.79 60.80 4.1K
11:04 60.80 60.80 60.80 60.80 2.7K
11:05 60.80 60.85 60.80 60.82 3.7K
11:06 60.79 60.79 60.76 60.76 14.2K
11:07 60.75 60.86 60.75 60.86 5.2K
11:08 60.82 60.82 60.82 60.82 2.3K
11:09 60.82 60.86 60.82 60.86 2.9K
11:10 60.97 60.97 60.90 60.90 5.1K
11:11 60.89 60.89 60.85 60.88 5.6K
11:12 60.88 61.00 60.88 61.00 12.1K
11:13 61.00 61.06 60.99 61.04 4.1K
11:14 61.04 61.04 60.92 60.92 4.3K
11:15 60.86 60.86 60.76 60.76 6.9K
11:16 60.77 60.89 60.77 60.89 12.9K
11:17 60.89 60.89 60.89 60.89 1.1K
11:18 60.89 60.89 60.75 60.79 7.6K
11:19 60.79 60.84 60.79 60.84 6.4K
11:20 60.84 60.85 60.84 60.85 1.5K
11:21 60.85 60.86 60.80 60.80 7.8K
11:22 60.80 60.82 60.80 60.81 3.6K
11:23 60.84 60.84 60.73 60.73 4.9K
11:24 60.74 60.74 60.72 60.72 3.5K
11:25 60.72 60.72 60.69 60.69 4.3K
11:26 60.69 60.71 60.67 60.67 3.3K
11:27 60.70 60.72 60.70 60.72 4.5K
11:28 60.72 60.83 60.72 60.83 8.2K
11:29 60.83 60.86 60.79 60.83 4.8K
11:30 60.89 60.94 60.87 60.94 11.7K
11:31 60.94 60.97 60.84 60.84 12.0K
11:32 60.89 60.89 60.85 60.85 11.6K
11:33 60.84 60.89 60.80 60.89 5.0K
11:34 60.91 60.93 60.91 60.92 6.0K
11:35 60.91 60.93 60.91 60.91 3.3K
11:36 60.92 60.92 60.91 60.91 4.0K
11:37 60.91 60.98 60.86 60.91 11.2K
11:38 60.91 60.93 60.91 60.93 6.2K
11:39 60.91 60.92 60.91 60.92 4.0K
11:40 60.92 60.92 60.92 60.92 1.4K
11:41 60.92 60.92 60.89 60.89 2.5K
11:42 60.93 60.93 60.93 60.93 3.0K
11:43 60.93 60.94 60.92 60.94 1.8K
11:44 60.95 60.96 60.95 60.96 5.4K
11:45 60.97 60.98 60.96 60.96 4.7K
11:46 61.01 61.06 61.01 61.06 7.5K
11:47 61.06 61.06 61.05 61.05 0.4K
11:48 61.06 61.11 61.06 61.10 6.1K
11:49 61.14 61.21 61.14 61.21 5.9K
11:50 61.21 61.21 61.16 61.16 5.1K
11:51 61.16 61.16 60.97 60.97 14.7K
11:52 60.99 60.99 60.95 60.99 3.4K
11:53 60.96 60.96 60.79 60.79 11.0K
11:54 60.90 60.90 60.83 60.83 5.9K
11:55 60.83 60.83 60.83 60.83 0.7K
11:56 60.84 60.84 60.76 60.84 4.1K
11:57 60.90 60.90 60.85 60.85 4.1K
11:58 60.85 60.88 60.85 60.88 2.4K
11:59 60.88 60.88 60.73 60.75 3.4K
12:00 60.76 60.82 60.70 60.82 14.6K
12:01 60.85 60.85 60.79 60.79 1.1K
12:02 60.83 60.87 60.80 60.87 2.9K
12:03 60.92 61.02 60.92 61.02 2.9K
12:04 60.87 60.87 60.77 60.83 6.5K
12:05 60.83 60.84 60.78 60.78 1.1K
12:06 60.78 60.79 60.78 60.79 2.3K
12:07 60.85 60.89 60.85 60.89 2.2K
12:08 60.91 60.92 60.90 60.92 2.4K
12:09 60.92 60.93 60.89 60.89 2.4K
12:10 60.89 60.89 60.89 60.89 0.7K
12:11 60.89 60.95 60.89 60.95 17.2K
12:12 60.92 60.96 60.92 60.96 8.3K
12:13 60.96 60.99 60.95 60.95 2.9K
12:14 60.95 60.98 60.95 60.96 7.6K
12:15 60.96 60.96 60.93 60.93 4.0K
12:16 60.93 60.96 60.92 60.92 1.0K
12:17 60.92 60.99 60.92 60.99 3.5K
12:18 61.00 61.06 61.00 61.02 6.4K
12:19 61.02 61.02 60.98 60.99 3.6K
12:20 60.99 60.99 60.97 60.97 2.7K
12:21 61.04 61.11 61.04 61.11 10.8K
12:22 61.10 61.15 61.10 61.11 5.0K
12:23 61.08 61.08 61.08 61.08 12.1K
12:24 61.08 61.14 61.02 61.03 8.6K
12:25 61.03 61.03 60.96 61.02 9.0K
12:26 60.98 61.00 60.98 60.99 6.0K
12:27 60.96 60.96 60.90 60.90 1.7K
12:28 60.89 60.90 60.88 60.89 4.7K
12:29 60.90 60.93 60.90 60.93 3.6K
12:30 60.90 60.97 60.90 60.97 2.4K
12:31 60.93 60.96 60.93 60.96 1.3K
12:32 60.93 60.97 60.93 60.97 3.1K
12:33 60.97 60.97 60.97 60.97 1.7K
12:34 60.97 61.13 60.97 61.13 2.8K
12:35 61.08 61.10 61.02 61.02 3.8K
12:36 61.02 61.08 61.02 61.08 4.1K
12:37 61.07 61.12 61.07 61.12 1.2K
12:38 61.11 61.11 61.04 61.09 3.9K
12:39 61.09 61.09 61.07 61.07 2.6K
12:40 61.07 61.12 61.07 61.12 13.1K
12:41 61.12 61.12 61.08 61.08 2.0K
12:42 61.08 61.08 61.08 61.08 1.7K
12:43 61.06 61.06 61.06 61.06 1.9K
12:44 61.06 61.10 61.06 61.10 2.1K
12:45 61.10 61.10 61.10 61.10 0.4K
12:46 61.04 61.04 61.04 61.04 2.4K
12:47 61.05 61.06 61.05 61.06 2.3K
12:48 61.06 61.06 61.01 61.01 2.1K
12:49 61.01 61.01 61.01 61.01 0.9K
12:50 60.97 60.97 60.97 60.97 0.7K
12:51 60.97 60.99 60.97 60.99 2.1K
12:52 60.99 60.99 60.99 60.99 2.3K
12:53 61.00 61.00 60.95 60.95 3.2K
12:54 60.94 60.94 60.92 60.92 7.3K
12:55 60.95 61.00 60.95 61.00 2.8K
12:56 60.97 60.97 60.86 60.86 2.7K
12:57 60.86 60.88 60.86 60.86 0.7K
12:58 60.85 60.85 60.72 60.72 8.0K
12:59 60.69 60.74 60.68 60.74 8.0K
13:00 60.70 60.74 60.70 60.74 5.7K
13:01 60.74 60.75 60.74 60.75 0.9K
13:02 60.72 60.73 60.69 60.70 5.2K
13:03 60.72 60.73 60.72 60.73 1.6K
13:04 60.69 60.73 60.69 60.73 1.8K
13:05 60.73 60.73 60.73 60.73 3.1K
13:06 60.73 60.76 60.71 60.76 1.5K
13:07 60.71 60.76 60.69 60.69 12.6K
13:08 60.69 60.69 60.57 60.57 5.6K
13:09 60.57 60.60 60.57 60.60 1.8K
13:10 60.60 60.60 60.60 60.60 3.2K
13:11 60.53 60.58 60.53 60.56 2.2K
13:12 60.59 60.59 60.59 60.59 1.9K
13:13 60.54 60.58 60.51 60.55 6.8K
13:14 60.55 60.55 60.53 60.53 1.1K
13:15 60.50 60.52 60.50 60.51 3.7K
13:16 60.51 60.51 60.47 60.47 5.5K
13:17 60.47 60.47 60.47 60.47 0.2K
13:18 60.47 60.47 60.44 60.44 1.6K
13:19 60.44 60.44 60.40 60.41 1.6K
13:20 60.40 60.40 60.37 60.37 4.2K
13:21 60.37 60.48 60.37 60.48 2.3K
13:22 60.48 60.48 60.48 60.48 1.5K
13:23 60.48 60.48 60.44 60.44 2.7K
13:24 60.44 60.44 60.43 60.43 0.5K
13:25 60.44 60.44 60.44 60.44 1.3K
13:26 60.46 60.46 60.42 60.42 1.4K
13:27 60.42 60.43 60.42 60.43 1.3K
13:28 60.43 60.43 60.43 60.43 1.2K
13:29 60.43 60.48 60.43 60.48 2.7K
13:30 60.51 60.51 60.47 60.48 3.8K
13:31 60.54 60.54 60.38 60.38 8.0K
13:32 60.38 60.38 60.38 60.38 0.4K
13:33 60.41 60.41 60.29 60.29 2.9K
13:34 60.34 60.34 60.32 60.33 3.9K
13:35 60.33 60.33 60.33 60.33 1.2K
13:36 60.34 60.34 60.34 60.34 0.7K
13:37 60.33 60.33 60.33 60.33 2.7K
13:38 60.33 60.33 60.33 60.33 0.7K
13:39 60.33 60.35 60.33 60.35 0.5K
13:40 60.36 60.37 60.35 60.36 2.8K
13:41 60.36 60.36 60.26 60.26 3.4K
13:42 60.23 60.23 60.21 60.21 2.6K
13:43 60.21 60.21 60.21 60.21 2.1K
13:44 60.26 60.26 60.22 60.22 2.4K
13:45 60.19 60.20 60.14 60.14 5.0K
13:46 60.14 60.25 60.14 60.25 3.6K
13:47 60.25 60.31 60.25 60.31 0.8K
13:48 60.24 60.24 60.24 60.24 0.5K
13:49 60.27 60.28 60.25 60.25 2.3K
13:50 60.30 60.30 60.20 60.20 12.6K
13:51 60.20 60.20 60.20 60.20 1.3K
13:52 60.20 60.28 60.20 60.23 2.4K
13:53 60.22 60.26 60.22 60.23 1.6K
13:54 60.20 60.20 60.13 60.13 3.4K
13:55 60.13 60.20 60.13 60.20 2.3K
13:56 60.22 60.22 60.15 60.15 9.2K
13:57 60.15 60.15 60.15 60.15 1.1K
13:58 60.16 60.17 60.16 60.16 2.5K
13:59 60.13 60.14 60.12 60.14 1.3K
14:00 60.11 60.18 60.11 60.18 3.1K
14:01 60.16 60.16 60.16 60.16 1.3K
14:02 60.16 60.17 60.16 60.17 2.4K
14:03 60.17 60.18 60.15 60.15 1.0K
14:04 60.15 60.18 60.15 60.17 1.2K
14:05 60.14 60.20 60.14 60.17 2.4K
14:06 60.10 60.11 60.05 60.11 5.9K
14:07 60.11 60.11 60.11 60.11 0.4K
14:08 60.05 60.05 59.92 59.93 8.8K
14:09 59.92 59.92 59.84 59.90 4.8K
14:10 59.91 59.91 59.85 59.85 2.1K
14:11 59.85 59.85 59.85 59.85 0.5K
14:12 59.85 59.85 59.84 59.84 4.6K
14:13 59.86 59.86 59.79 59.79 6.3K
14:14 59.82 59.84 59.82 59.84 6.1K
14:15 59.84 59.84 59.81 59.81 1.5K
14:16 59.81 59.81 59.79 59.79 0.7K
14:17 59.79 59.81 59.78 59.81 4.2K
14:18 59.81 59.88 59.81 59.88 4.7K
14:19 59.88 59.88 59.77 59.77 6.7K
14:20 59.77 59.82 59.77 59.82 3.4K
14:21 59.80 59.80 59.71 59.71 2.6K
14:22 59.76 59.78 59.76 59.78 2.3K
14:23 59.77 59.77 59.77 59.77 1.9K
14:24 59.77 59.77 59.71 59.71 7.5K
14:25 59.74 59.82 59.73 59.78 13.7K
14:26 59.74 59.80 59.74 59.80 3.9K
14:27 59.80 59.80 59.80 59.80 0.5K
14:28 59.80 59.80 59.75 59.78 5.9K
14:29 59.78 59.78 59.74 59.76 2.8K
14:30 59.71 59.74 59.71 59.74 2.0K
14:31 59.74 59.76 59.68 59.68 7.6K
14:32 59.68 59.68 59.65 59.68 3.9K
14:33 59.71 59.71 59.70 59.70 2.9K
14:34 59.68 59.71 59.68 59.68 3.6K
14:35 59.67 59.67 59.62 59.62 3.5K
14:36 59.63 59.65 59.60 59.60 6.9K
14:37 59.64 59.65 59.60 59.65 5.7K
14:38 59.74 59.76 59.71 59.75 4.0K
14:39 59.74 59.78 59.71 59.71 0.8K
14:40 59.71 59.76 59.71 59.76 2.9K
14:41 59.76 59.76 59.73 59.73 2.3K
14:42 59.71 59.71 59.65 59.65 1.4K
14:43 59.65 59.73 59.65 59.73 3.5K
14:44 59.73 59.74 59.71 59.71 3.4K
14:45 59.68 59.73 59.68 59.72 2.2K
14:46 59.72 59.76 59.72 59.76 2.4K
14:47 59.76 59.76 59.74 59.74 1.9K
14:48 59.74 59.78 59.74 59.78 2.9K
14:49 59.78 59.80 59.77 59.77 6.6K
14:50 59.76 59.76 59.75 59.75 2.2K
14:51 59.77 59.80 59.77 59.77 4.5K
14:52 59.77 59.80 59.77 59.78 1.9K
14:53 59.76 59.76 59.74 59.74 4.0K
14:54 59.74 59.74 59.73 59.73 2.3K
14:55 59.73 59.75 59.71 59.73 5.9K
14:56 59.71 59.76 59.71 59.76 6.7K
14:57 59.78 59.79 59.78 59.78 4.2K
14:58 59.82 59.82 59.79 59.79 5.6K
14:59 59.79 59.80 59.77 59.78 3.1K
15:00 59.80 59.84 59.77 59.77 6.7K
15:01 59.76 59.77 59.72 59.72 4.0K
15:02 59.73 59.75 59.71 59.73 5.7K
15:03 59.74 59.74 59.73 59.73 3.1K
15:04 59.71 59.72 59.70 59.70 2.4K
15:05 59.70 59.73 59.70 59.73 2.4K
15:06 59.76 59.78 59.76 59.78 1.1K
15:07 59.79 59.79 59.71 59.71 5.9K
15:08 59.70 59.72 59.70 59.71 2.2K
15:09 59.70 59.70 59.67 59.67 8.4K
15:10 59.70 59.75 59.70 59.75 2.6K
15:11 59.74 59.74 59.71 59.74 6.7K
15:12 59.75 59.75 59.75 59.75 1.8K
15:13 59.71 59.78 59.71 59.78 3.6K
15:14 59.76 59.76 59.74 59.74 5.2K
15:15 59.75 59.77 59.75 59.76 6.2K
15:16 59.76 59.80 59.72 59.72 10.1K
15:17 59.71 59.71 59.67 59.68 2.6K
15:18 59.68 59.71 59.68 59.71 7.8K
15:19 59.70 59.77 59.70 59.77 8.2K
15:20 59.74 59.78 59.74 59.78 5.2K
15:21 59.83 59.84 59.82 59.82 11.1K
15:22 59.79 59.90 59.79 59.85 16.4K
15:23 59.85 59.85 59.82 59.84 3.3K
15:24 59.81 59.84 59.80 59.84 2.6K
15:25 59.84 59.89 59.84 59.88 7.7K
15:26 59.85 59.85 59.83 59.83 5.9K
15:27 59.82 59.84 59.82 59.84 2.7K
15:28 59.85 59.86 59.84 59.84 10.4K
15:29 59.84 59.84 59.81 59.81 3.9K
15:30 59.80 59.82 59.80 59.82 1.6K
15:31 59.80 59.81 59.75 59.75 11.1K
15:32 59.75 59.79 59.73 59.75 10.4K
15:33 59.76 59.94 59.76 59.94 7.5K
15:34 59.95 59.95 59.94 59.95 6.5K
15:35 59.93 59.96 59.92 59.92 4.4K
15:36 59.92 59.93 59.90 59.91 4.1K
15:37 59.91 59.96 59.89 59.89 6.0K
15:38 59.88 59.90 59.88 59.90 3.4K
15:39 59.90 59.93 59.90 59.93 4.0K
15:40 59.93 60.00 59.93 59.97 7.3K
15:41 59.97 60.00 59.93 60.00 11.1K
15:42 60.01 60.04 60.01 60.04 8.9K
15:43 60.08 60.11 60.06 60.11 7.9K
15:44 60.09 60.09 60.01 60.01 9.0K
15:45 60.01 60.04 60.01 60.04 6.1K
15:46 60.08 60.11 60.08 60.11 3.5K
15:47 60.11 60.19 60.11 60.19 35.4K
15:48 60.17 60.20 60.17 60.20 8.7K
15:49 60.20 60.23 60.19 60.22 7.8K
15:50 60.22 60.23 60.22 60.23 13.4K
15:51 60.26 60.26 60.10 60.10 37.7K
15:52 60.07 60.07 59.94 59.94 33.8K
15:53 59.91 59.98 59.91 59.98 18.9K
15:54 59.98 59.99 59.93 59.93 13.4K
15:55 59.95 60.00 59.95 60.00 12.9K
15:56 60.01 60.02 59.92 59.92 25.6K
15:57 59.94 60.01 59.94 60.00 41.1K
15:58 60.03 60.03 59.99 60.00 46.1K
15:59 60.00 60.03 59.98 60.01 40.0K
16:00 60.03 60.05 59.98 60.03 451.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible