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 60.00 64.28 59.44 60.14 37.5K
09:32 60.15 60.16 60.15 60.16 7.2K
09:33 60.16 60.16 60.02 60.02 0.5K
09:34 60.07 60.07 60.05 60.05 3.0K
09:35 60.06 60.06 59.85 59.85 12.3K
09:36 59.85 59.85 59.75 59.82 7.2K
09:37 59.85 59.94 59.79 59.79 2.3K
09:38 59.79 59.79 59.71 59.75 1.2K
09:39 59.75 59.75 59.40 59.44 8.8K
09:40 59.21 59.25 59.19 59.19 17.0K
09:41 59.12 59.21 59.11 59.21 10.3K
09:42 59.20 59.34 59.20 59.28 7.4K
09:43 59.33 59.33 59.03 59.03 11.9K
09:44 59.03 59.11 59.03 59.11 2.9K
09:45 59.04 59.11 59.03 59.11 5.9K
09:46 59.11 59.24 59.01 59.08 7.6K
09:47 59.10 59.31 59.07 59.31 11.9K
09:48 59.26 59.26 59.23 59.23 2.0K
09:49 59.23 59.24 59.16 59.16 3.3K
09:50 59.14 59.14 59.12 59.12 1.1K
09:51 59.12 59.12 59.10 59.10 0.6K
09:52 59.05 59.05 58.94 58.94 38.2K
09:53 58.94 59.00 58.92 58.96 10.1K
09:54 58.97 58.97 58.93 58.95 12.8K
09:55 58.93 59.02 58.93 58.96 15.5K
09:56 58.95 58.95 58.90 58.95 18.8K
09:57 58.94 58.94 58.92 58.92 5.7K
09:58 58.92 58.96 58.92 58.96 3.9K
09:59 58.98 59.07 58.97 59.07 10.0K
10:00 59.07 59.10 59.04 59.05 1.2K
10:01 59.04 59.13 59.04 59.13 3.8K
10:02 59.10 59.18 59.07 59.18 5.5K
10:03 59.14 59.17 59.14 59.17 7.1K
10:04 59.17 59.17 59.10 59.16 3.3K
10:05 59.12 59.15 59.07 59.07 5.1K
10:06 59.12 59.12 59.12 59.12 2.4K
10:07 59.13 59.13 59.03 59.03 8.9K
10:08 59.08 59.08 59.06 59.06 3.6K
10:09 59.06 59.07 59.06 59.06 3.4K
10:10 58.92 58.98 58.90 58.98 10.3K
10:11 58.93 58.98 58.90 58.95 7.7K
10:12 58.95 58.97 58.95 58.97 4.7K
10:13 58.97 59.08 58.97 59.08 6.7K
10:14 59.10 59.11 59.10 59.11 2.3K
10:15 59.14 59.14 59.07 59.08 5.6K
10:16 59.08 59.14 59.08 59.08 2.9K
10:17 59.08 59.18 59.08 59.18 7.0K
10:18 59.22 59.30 59.22 59.28 6.0K
10:19 59.28 59.30 59.25 59.30 1.5K
10:20 59.30 59.31 59.25 59.25 2.1K
10:21 59.25 59.25 59.22 59.22 1.9K
10:22 59.11 59.11 59.05 59.11 7.0K
10:23 59.07 59.07 58.95 58.98 9.5K
10:24 58.95 58.97 58.93 58.93 1.8K
10:25 58.98 59.02 58.98 59.02 11.6K
10:26 59.02 59.02 59.02 59.02 1.6K
10:27 59.04 59.05 58.98 58.98 7.5K
10:28 59.05 59.11 59.05 59.11 4.0K
10:29 59.17 59.17 59.14 59.14 3.2K
10:30 59.10 59.10 59.02 59.02 13.9K
10:31 58.98 59.06 58.98 59.02 2.5K
10:32 59.02 59.06 58.91 59.04 5.8K
10:33 59.02 59.06 59.02 59.05 3.3K
10:34 59.05 59.08 59.02 59.08 8.7K
10:35 59.02 59.02 59.02 59.02 1.3K
10:36 59.03 59.03 58.99 59.00 4.5K
10:37 58.95 59.01 58.95 58.97 6.5K
10:38 58.97 59.01 58.95 59.01 24.9K
10:39 58.96 59.00 58.96 59.00 2.4K
10:40 58.95 58.98 58.93 58.93 6.8K
10:41 58.97 58.97 58.86 58.86 12.2K
10:42 58.83 58.88 58.83 58.88 7.5K
10:43 58.92 58.96 58.92 58.92 3.1K
10:44 58.93 58.93 58.91 58.91 3.2K
10:45 58.89 58.93 58.89 58.89 2.5K
10:46 58.89 58.94 58.89 58.89 8.9K
10:47 58.87 58.89 58.86 58.89 5.8K
10:48 58.89 58.94 58.85 58.90 8.7K
10:49 58.94 58.96 58.88 58.96 8.7K
10:50 58.93 58.93 58.90 58.93 1.7K
10:51 58.93 58.93 58.81 58.86 10.5K
10:52 58.86 58.86 58.86 58.86 3.8K
10:53 58.89 58.92 58.88 58.90 5.0K
10:54 58.84 58.85 58.69 58.69 12.3K
10:55 58.69 58.69 58.69 58.69 3.9K
10:56 58.69 58.69 58.63 58.67 10.1K
10:57 58.67 58.67 58.55 58.59 5.6K
10:58 58.59 58.59 58.45 58.54 26.9K
10:59 58.55 58.61 58.55 58.55 4.9K
11:00 58.61 58.61 58.52 58.55 3.8K
11:01 58.55 58.58 58.55 58.58 2.2K
11:02 58.58 58.63 58.58 58.62 3.5K
11:03 58.62 58.62 58.62 58.62 1.3K
11:04 58.62 58.62 58.62 58.62 1.3K
11:05 58.62 58.78 58.62 58.78 3.0K
11:06 58.78 58.78 58.74 58.75 3.2K
11:07 58.74 58.74 58.69 58.72 6.0K
11:08 58.72 58.74 58.68 58.69 3.1K
11:09 58.69 58.74 58.66 58.71 2.9K
11:10 58.67 58.73 58.67 58.73 1.1K
11:11 58.73 58.73 58.66 58.66 4.5K
11:12 58.68 58.69 58.67 58.69 2.3K
11:13 58.69 58.69 58.59 58.59 5.9K
11:14 58.59 58.61 58.59 58.61 1.7K
11:15 58.61 58.61 58.61 58.61 1.0K
11:16 58.61 58.65 58.61 58.65 1.1K
11:17 58.65 58.70 58.65 58.70 1.9K
11:18 58.70 58.70 58.65 58.67 1.4K
11:19 58.67 58.71 58.67 58.71 2.2K
11:20 58.73 58.77 58.73 58.77 9.1K
11:21 58.80 58.80 58.74 58.74 6.7K
11:22 58.73 58.73 58.73 58.73 0.8K
11:23 58.73 58.73 58.68 58.73 2.4K
11:24 58.73 58.73 58.69 58.69 5.8K
11:25 58.69 58.69 58.69 58.69 0.4K
11:26 58.69 58.73 58.69 58.73 4.5K
11:27 58.73 58.79 58.73 58.75 2.2K
11:28 58.75 58.81 58.75 58.81 1.0K
11:29 58.75 58.77 58.75 58.77 1.0K
11:30 58.77 58.77 58.76 58.76 2.1K
11:31 58.76 58.76 58.72 58.72 1.3K
11:32 58.71 58.71 58.68 58.68 2.2K
11:33 58.68 58.68 58.63 58.68 0.9K
11:34 58.68 58.71 58.64 58.71 0.8K
11:35 58.71 58.71 58.69 58.69 1.5K
11:36 58.70 58.77 58.70 58.74 6.2K
11:37 58.74 58.74 58.66 58.71 2.1K
11:38 58.71 58.71 58.66 58.66 1.7K
11:39 58.66 58.69 58.66 58.69 0.5K
11:40 58.69 58.71 58.69 58.71 0.5K
11:41 58.71 58.71 58.62 58.62 5.8K
11:42 58.62 58.63 58.62 58.62 1.6K
11:43 58.65 58.69 58.65 58.67 2.0K
11:44 58.67 58.70 58.66 58.70 2.6K
11:45 58.70 58.70 58.65 58.65 1.7K
11:46 58.65 58.65 58.65 58.65 0.4K
11:47 58.65 58.66 58.51 58.54 9.2K
11:48 58.53 58.65 58.53 58.65 8.9K
11:49 58.62 58.62 58.60 58.60 1.9K
11:50 58.60 58.60 58.50 58.50 6.7K
11:51 58.45 58.45 58.43 58.45 3.4K
11:52 58.40 58.40 58.33 58.34 13.3K
11:53 58.34 58.34 58.25 58.25 13.6K
11:54 58.25 58.30 58.25 58.30 1.9K
11:55 58.30 58.41 58.30 58.39 6.1K
11:56 58.41 58.41 58.36 58.41 4.8K
11:57 58.41 58.42 58.36 58.36 3.7K
11:58 58.36 58.44 58.36 58.41 1.2K
11:59 58.36 58.36 58.30 58.31 4.1K
12:00 58.33 58.34 58.31 58.34 4.3K
12:01 58.34 58.34 58.27 58.27 0.9K
12:02 58.27 58.34 58.27 58.34 2.3K
12:03 58.34 58.34 58.34 58.34 2.0K
12:04 58.34 58.34 58.34 58.34 0.5K
12:05 58.40 58.49 58.40 58.49 6.3K
12:06 58.44 58.44 58.37 58.41 7.0K
12:07 58.41 58.41 58.37 58.41 4.3K
12:08 58.41 58.41 58.41 58.41 2.4K
12:09 58.44 58.45 58.44 58.45 5.7K
12:10 58.50 58.50 58.48 58.48 2.6K
12:11 58.48 58.49 58.41 58.41 23.3K
12:12 58.45 58.48 58.45 58.45 4.0K
12:13 58.46 58.50 58.46 58.50 3.8K
12:14 58.50 58.53 58.50 58.51 3.0K
12:15 58.51 58.51 58.41 58.41 9.5K
12:16 58.41 58.45 58.41 58.45 2.1K
12:17 58.48 58.48 58.48 58.48 0.4K
12:18 58.43 58.44 58.36 58.36 7.2K
12:19 58.36 58.36 58.28 58.30 16.3K
12:20 58.32 58.32 58.29 58.29 4.0K
12:21 58.28 58.28 58.28 58.28 3.3K
12:22 58.28 58.28 58.26 58.26 1.8K
12:23 58.26 58.28 58.26 58.28 2.6K
12:24 58.28 58.29 58.28 58.28 2.5K
12:25 58.27 58.27 58.20 58.26 12.0K
12:26 58.23 58.23 58.17 58.19 8.2K
12:27 58.21 58.21 58.15 58.17 5.5K
12:28 58.18 58.18 58.16 58.16 1.5K
12:29 58.16 58.21 58.16 58.16 3.2K
12:30 58.19 58.19 58.18 58.18 4.9K
12:31 58.12 58.12 58.10 58.10 8.9K
12:32 58.10 58.10 58.03 58.03 4.0K
12:33 58.07 58.08 58.07 58.08 1.8K
12:34 58.03 58.03 57.95 57.95 31.7K
12:35 57.97 57.97 57.94 57.94 19.0K
12:36 57.90 57.94 57.90 57.93 5.0K
12:37 57.93 58.01 57.93 57.96 9.6K
12:38 57.96 58.06 57.92 58.06 10.5K
12:39 58.06 58.11 58.06 58.08 3.1K
12:40 58.08 58.10 58.08 58.10 1.1K
12:41 58.10 58.11 58.06 58.06 4.0K
12:42 58.06 58.11 58.06 58.10 1.3K
12:43 58.10 58.10 58.06 58.06 2.6K
12:44 58.06 58.09 58.03 58.06 8.1K
12:45 58.09 58.11 58.09 58.11 2.1K
12:46 58.08 58.08 58.04 58.07 3.8K
12:47 58.05 58.05 58.05 58.05 0.7K
12:48 58.05 58.06 58.05 58.06 2.7K
12:49 58.04 58.04 58.03 58.04 5.9K
12:50 58.07 58.08 58.07 58.08 2.9K
12:51 58.08 58.08 58.08 58.08 1.6K
12:52 58.09 58.11 58.05 58.05 5.7K
12:53 58.04 58.07 58.04 58.07 2.4K
12:54 58.07 58.11 58.06 58.11 2.0K
12:55 58.11 58.12 58.11 58.12 1.0K
12:56 58.12 58.12 58.05 58.06 4.7K
12:57 58.06 58.06 58.04 58.04 3.0K
12:58 58.04 58.04 57.98 57.98 5.3K
12:59 57.99 57.99 57.95 57.97 1.7K
13:00 57.97 57.97 57.86 57.88 6.2K
13:01 57.90 57.99 57.90 57.99 7.1K
13:02 57.99 58.01 57.97 57.99 4.4K
13:03 57.99 58.00 57.99 58.00 1.5K
13:04 58.00 58.00 57.91 57.91 4.9K
13:05 57.91 57.94 57.91 57.94 2.1K
13:06 57.94 57.94 57.91 57.91 1.0K
13:07 57.90 57.93 57.89 57.89 1.6K
13:08 57.90 57.98 57.90 57.98 2.8K
13:09 57.95 57.96 57.94 57.94 4.5K
13:10 57.94 58.00 57.94 58.00 2.4K
13:11 58.00 58.03 58.00 58.00 4.3K
13:12 58.00 58.00 57.95 57.95 10.4K
13:13 57.94 57.94 57.92 57.92 5.6K
13:14 57.92 57.92 57.88 57.90 5.8K
13:15 57.90 57.90 57.89 57.89 1.4K
13:16 57.89 57.89 57.89 57.89 0.4K
13:17 57.89 57.96 57.88 57.96 5.5K
13:18 57.96 57.98 57.96 57.98 1.1K
13:19 57.98 57.98 57.98 57.98 0.2K
13:20 57.98 57.98 57.94 57.94 2.3K
13:21 57.94 57.94 57.91 57.91 2.0K
13:22 57.91 57.95 57.91 57.91 0.7K
13:23 57.91 57.91 57.91 57.91 2.1K
13:24 57.91 57.91 57.91 57.91 1.7K
13:25 57.91 57.92 57.84 57.92 14.1K
13:26 57.92 57.92 57.92 57.92 28.0K
13:27 57.92 57.92 57.92 57.92 0.9K
13:28 57.92 57.92 57.87 57.87 4.6K
13:29 57.87 57.87 57.86 57.86 0.9K
13:30 57.86 57.92 57.86 57.90 5.4K
13:31 57.93 57.96 57.90 57.90 4.1K
13:32 57.90 57.93 57.90 57.93 1.4K
13:33 57.93 57.93 57.91 57.91 0.4K
13:34 57.95 57.98 57.95 57.98 2.5K
13:35 57.98 57.98 57.98 57.98 0.5K
13:36 57.98 58.01 57.98 58.00 4.9K
13:37 58.00 58.12 58.00 58.12 8.0K
13:38 58.13 58.13 58.06 58.06 8.1K
13:39 58.06 58.09 58.06 58.09 0.7K
13:40 58.10 58.13 58.08 58.08 13.0K
13:41 58.11 58.18 58.11 58.18 7.5K
13:42 58.13 58.18 58.13 58.18 7.2K
13:43 58.17 58.17 58.12 58.17 2.9K
13:44 58.17 58.18 58.17 58.18 0.3K
13:45 58.18 58.18 58.12 58.12 2.0K
13:46 58.12 58.12 58.10 58.10 3.0K
13:47 58.09 58.11 58.09 58.09 2.4K
13:48 58.08 58.11 58.06 58.06 3.0K
13:49 58.09 58.09 58.09 58.09 0.6K
13:50 58.09 58.09 58.07 58.07 1.0K
13:51 58.07 58.07 58.02 58.02 1.9K
13:52 58.03 58.06 58.03 58.06 2.5K
13:53 58.06 58.09 58.05 58.09 3.5K
13:54 58.09 58.09 58.09 58.09 0.4K
13:55 58.08 58.09 58.08 58.09 5.4K
13:56 58.09 58.11 58.09 58.11 3.7K
13:57 58.11 58.13 58.11 58.13 1.5K
13:58 58.13 58.13 58.12 58.12 2.9K
13:59 58.10 58.10 58.10 58.10 2.5K
14:00 58.10 58.11 58.10 58.11 5.5K
14:01 58.11 58.11 58.08 58.11 2.0K
14:02 58.06 58.08 58.06 58.08 3.1K
14:03 58.08 58.11 58.08 58.11 2.2K
14:04 58.11 58.11 58.11 58.11 1.1K
14:05 58.11 58.11 58.08 58.08 1.9K
14:06 58.08 58.08 58.05 58.05 0.9K
14:07 58.05 58.14 58.05 58.14 3.6K
14:08 58.14 58.14 58.14 58.14 0.1K
14:09 58.14 58.14 58.12 58.12 0.7K
14:10 58.12 58.12 58.12 58.12 0.7K
14:11 58.11 58.14 58.11 58.14 2.6K
14:12 58.13 58.13 58.10 58.11 4.5K
14:13 58.08 58.08 58.08 58.08 0.5K
14:14 58.08 58.13 58.08 58.13 2.6K
14:15 58.14 58.15 58.14 58.15 5.4K
14:16 58.16 58.18 58.16 58.18 3.2K
14:17 58.20 58.21 58.19 58.20 4.5K
14:18 58.20 58.20 58.20 58.20 0.3K
14:19 58.20 58.23 58.20 58.23 2.7K
14:20 58.22 58.22 58.19 58.20 4.2K
14:21 58.20 58.24 58.20 58.24 3.3K
14:22 58.23 58.26 58.23 58.26 2.6K
14:23 58.27 58.35 58.27 58.35 1.9K
14:24 58.29 58.39 58.29 58.35 2.5K
14:25 58.38 58.40 58.37 58.40 3.4K
14:26 58.35 58.36 58.34 58.34 5.9K
14:27 58.34 58.38 58.34 58.38 1.2K
14:28 58.38 58.38 58.33 58.33 1.9K
14:29 58.33 58.35 58.33 58.35 1.9K
14:30 58.35 58.37 58.35 58.37 1.8K
14:31 58.34 58.35 58.31 58.31 3.6K
14:32 58.31 58.31 58.24 58.24 3.3K
14:33 58.24 58.28 58.24 58.28 0.6K
14:34 58.30 58.34 58.30 58.34 3.9K
14:35 58.34 58.35 58.33 58.35 1.7K
14:36 58.33 58.39 58.33 58.39 3.1K
14:37 58.39 58.40 58.39 58.39 1.6K
14:38 58.39 58.40 58.38 58.40 4.0K
14:39 58.40 58.40 58.40 58.40 0.6K
14:40 58.40 58.42 58.40 58.40 2.9K
14:41 58.40 58.42 58.40 58.42 0.9K
14:42 58.46 58.56 58.46 58.56 37.8K
14:43 58.56 58.56 58.45 58.45 23.5K
14:44 58.41 58.49 58.41 58.49 15.8K
14:45 58.49 58.54 58.48 58.48 5.6K
14:46 58.48 58.48 58.48 58.48 0.6K
14:47 58.51 58.51 58.51 58.51 6.9K
14:48 58.51 58.51 58.48 58.48 6.7K
14:49 58.50 58.50 58.43 58.47 8.8K
14:50 58.47 58.47 58.40 58.40 8.3K
14:51 58.48 58.48 58.43 58.45 3.3K
14:52 58.45 58.49 58.45 58.49 2.9K
14:53 58.49 58.50 58.49 58.50 1.1K
14:54 58.49 58.49 58.49 58.49 0.1K
14:55 58.58 58.58 58.56 58.58 12.1K
14:56 58.58 58.58 58.53 58.53 5.1K
14:57 58.53 58.55 58.52 58.55 2.0K
14:58 58.55 58.55 58.47 58.49 4.8K
14:59 58.48 58.48 58.44 58.47 2.9K
15:00 58.44 58.47 58.44 58.44 3.4K
15:01 58.40 58.40 58.37 58.37 5.0K
15:02 58.37 58.42 58.36 58.42 9.6K
15:03 58.42 58.43 58.42 58.43 0.5K
15:04 58.37 58.37 58.37 58.37 2.8K
15:05 58.37 58.38 58.35 58.35 1.2K
15:06 58.35 58.37 58.34 58.37 1.1K
15:07 58.43 58.43 58.43 58.43 7.3K
15:08 58.43 58.44 58.43 58.43 2.2K
15:09 58.45 58.45 58.36 58.36 6.7K
15:10 58.36 58.37 58.35 58.35 2.6K
15:11 58.35 58.35 58.35 58.35 1.3K
15:12 58.35 58.35 58.32 58.32 1.5K
15:13 58.32 58.39 58.31 58.39 7.0K
15:14 58.37 58.37 58.37 58.37 0.8K
15:15 58.37 58.39 58.36 58.36 2.0K
15:16 58.36 58.39 58.36 58.39 2.9K
15:17 58.40 58.40 58.39 58.39 2.3K
15:18 58.40 58.40 58.39 58.39 1.8K
15:19 58.39 58.40 58.37 58.37 6.2K
15:20 58.39 58.41 58.38 58.38 4.6K
15:21 58.36 58.37 58.33 58.33 3.5K
15:22 58.33 58.33 58.27 58.27 2.9K
15:23 58.27 58.27 58.27 58.27 1.2K
15:24 58.27 58.30 58.24 58.26 4.1K
15:25 58.26 58.27 58.24 58.27 4.6K
15:26 58.27 58.27 58.16 58.16 7.1K
15:27 58.20 58.20 58.12 58.12 6.5K
15:28 58.10 58.10 58.01 58.01 10.9K
15:29 57.99 57.99 57.88 57.90 6.5K
15:30 57.92 57.92 57.89 57.89 4.2K
15:31 57.88 57.90 57.85 57.90 10.2K
15:32 57.93 57.94 57.91 57.94 6.6K
15:33 57.96 58.03 57.96 58.03 22.8K
15:34 58.01 58.06 58.01 58.01 9.4K
15:35 58.01 58.03 57.98 57.98 3.6K
15:36 57.98 58.00 57.93 57.95 63.3K
15:37 57.96 58.01 57.96 58.01 14.0K
15:38 58.01 58.01 57.98 57.99 6.0K
15:39 58.03 58.03 58.00 58.00 5.2K
15:40 58.10 58.10 58.03 58.07 44.9K
15:41 58.06 58.08 58.06 58.08 18.9K
15:42 58.16 58.20 58.16 58.20 15.4K
15:43 58.20 58.20 58.18 58.18 8.1K
15:44 58.17 58.18 58.14 58.14 6.5K
15:45 58.15 58.18 58.14 58.18 2.7K
15:46 58.18 58.18 58.12 58.13 13.9K
15:47 58.13 58.14 58.12 58.14 13.0K
15:48 58.14 58.14 58.00 58.06 25.6K
15:49 58.06 58.06 57.97 57.97 8.4K
15:50 57.99 57.99 57.98 57.99 9.5K
15:51 58.02 58.11 57.99 57.99 32.3K
15:52 57.97 58.03 57.97 58.02 9.6K
15:53 58.05 58.05 58.00 58.02 18.2K
15:54 58.01 58.01 57.96 58.00 16.8K
15:55 57.99 57.99 57.95 57.95 19.8K
15:56 57.94 57.96 57.92 57.92 54.3K
15:57 57.91 57.98 57.91 57.94 44.2K
15:58 57.97 57.97 57.94 57.94 36.5K
15:59 57.93 57.95 57.93 57.95 45.6K
16:00 57.94 58.19 57.52 57.95 408.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible