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 57.62 57.64 56.82 57.58 49.4K
09:32 57.32 57.41 57.26 57.26 4.9K
09:33 57.29 57.34 57.06 57.34 2.4K
09:34 57.21 57.21 57.08 57.08 5.3K
09:35 57.22 57.24 57.20 57.20 2.0K
09:36 57.31 57.45 57.29 57.36 8.5K
09:37 57.36 57.36 56.96 56.96 6.3K
09:38 57.07 57.07 56.89 56.89 18.6K
09:39 57.05 57.05 56.93 56.93 17.5K
09:40 56.93 56.93 56.90 56.90 2.6K
09:41 56.90 56.90 56.90 56.90 3.4K
09:42 56.89 57.01 56.89 57.01 6.0K
09:43 56.85 56.85 56.78 56.84 2.4K
09:44 56.84 56.84 56.77 56.77 2.0K
09:45 56.77 56.86 56.77 56.86 1.9K
09:46 56.95 57.03 56.85 57.03 2.3K
09:47 57.03 57.11 57.03 57.07 1.7K
09:48 57.07 57.19 57.05 57.05 2.5K
09:49 57.05 57.12 57.02 57.02 1.6K
09:50 56.95 56.96 56.87 56.87 4.3K
09:51 56.87 56.90 56.68 56.68 0.9K
09:52 56.77 56.79 56.69 56.79 2.1K
09:53 56.71 56.71 56.66 56.66 2.1K
09:54 56.62 56.63 56.53 56.53 7.2K
09:55 56.54 56.58 56.52 56.52 3.4K
09:56 56.52 56.55 56.30 56.30 14.1K
09:57 56.31 56.31 56.23 56.26 2.1K
09:58 56.32 56.45 56.32 56.45 2.9K
09:59 56.45 56.45 56.42 56.42 3.7K
10:00 56.42 56.42 56.27 56.27 3.0K
10:01 56.27 56.27 56.24 56.26 2.8K
10:02 56.15 56.18 56.14 56.18 3.4K
10:03 56.49 56.53 56.40 56.40 8.0K
10:04 56.40 56.40 56.25 56.25 2.3K
10:05 56.33 56.53 56.33 56.53 2.2K
10:06 56.34 56.36 56.34 56.34 4.5K
10:07 56.29 56.34 56.27 56.27 2.0K
10:08 56.25 56.25 56.15 56.21 2.6K
10:09 56.21 56.38 56.21 56.38 3.2K
10:10 56.41 56.41 56.35 56.35 6.7K
10:11 56.40 56.40 56.40 56.40 1.9K
10:12 56.28 56.28 56.18 56.18 11.7K
10:13 56.18 56.24 56.18 56.24 1.5K
10:14 56.24 56.24 56.10 56.16 1.9K
10:15 56.16 56.23 56.11 56.23 6.8K
10:16 56.16 56.30 56.16 56.22 2.3K
10:17 56.23 56.25 56.22 56.25 1.2K
10:18 56.15 56.17 56.06 56.11 4.7K
10:19 56.11 56.11 56.09 56.09 1.5K
10:20 56.13 56.13 56.03 56.03 3.9K
10:21 56.10 56.10 56.03 56.06 4.6K
10:22 56.06 56.06 55.95 55.95 8.9K
10:23 56.09 56.09 56.01 56.01 1.7K
10:24 56.01 56.07 56.00 56.00 1.8K
10:25 56.00 56.09 55.91 55.95 4.7K
10:26 55.90 55.97 55.90 55.90 5.7K
10:27 55.80 55.83 55.80 55.83 13.1K
10:28 55.76 55.76 55.65 55.65 7.2K
10:29 55.67 55.67 55.62 55.65 4.1K
10:30 55.65 55.68 55.58 55.60 4.8K
10:31 55.60 55.61 55.55 55.57 6.8K
10:32 55.59 55.59 55.48 55.50 8.2K
10:33 55.48 55.48 55.36 55.44 6.0K
10:34 55.46 55.46 55.41 55.41 2.7K
10:35 55.41 55.50 55.41 55.50 4.4K
10:36 55.44 55.50 55.44 55.45 4.9K
10:37 55.46 55.46 55.33 55.35 9.4K
10:38 55.40 55.40 55.30 55.30 15.8K
10:39 55.35 55.35 55.31 55.34 7.6K
10:40 55.37 55.41 55.36 55.41 41.2K
10:41 55.35 55.39 55.33 55.33 6.5K
10:42 55.31 55.38 55.28 55.31 5.0K
10:43 55.32 55.35 55.30 55.30 6.5K
10:44 55.32 55.32 55.20 55.20 9.0K
10:45 55.19 55.19 55.13 55.13 2.1K
10:46 55.17 55.21 55.17 55.20 6.7K
10:47 55.19 55.19 55.16 55.19 3.9K
10:48 55.19 55.20 55.19 55.20 14.0K
10:49 55.21 55.22 55.11 55.11 13.9K
10:50 55.13 55.18 55.13 55.18 6.4K
10:51 55.22 55.22 55.12 55.12 3.0K
10:52 55.12 55.16 55.09 55.16 1.8K
10:53 55.16 55.16 55.09 55.09 2.0K
10:54 55.09 55.17 55.09 55.17 6.7K
10:55 55.17 55.17 55.10 55.12 7.8K
10:56 55.12 55.16 55.09 55.15 16.9K
10:57 55.15 55.18 55.15 55.16 6.4K
10:58 55.16 55.22 55.16 55.22 5.8K
10:59 55.22 55.22 55.20 55.20 2.8K
11:00 55.20 55.23 55.20 55.20 4.5K
11:01 55.22 55.37 55.22 55.37 8.9K
11:02 55.40 55.40 55.26 55.26 10.5K
11:03 55.26 55.26 55.22 55.22 4.0K
11:04 55.16 55.21 55.13 55.13 4.3K
11:05 55.13 55.16 55.09 55.16 5.6K
11:06 55.10 55.10 55.10 55.10 2.0K
11:07 55.05 55.12 55.05 55.06 2.5K
11:08 55.09 55.18 55.06 55.18 13.6K
11:09 55.23 55.23 55.15 55.15 2.0K
11:10 55.15 55.15 55.09 55.15 2.4K
11:11 55.13 55.13 55.10 55.13 1.5K
11:12 55.25 55.25 55.23 55.23 4.0K
11:13 55.17 55.26 55.17 55.26 5.5K
11:14 55.22 55.22 55.19 55.19 3.3K
11:15 55.19 55.20 55.19 55.20 2.6K
11:16 55.22 55.22 55.20 55.20 5.5K
11:17 55.20 55.20 55.12 55.12 4.6K
11:18 55.08 55.10 55.08 55.10 5.1K
11:19 55.09 55.09 55.05 55.06 4.0K
11:20 55.05 55.05 55.03 55.04 7.5K
11:21 55.04 55.07 55.02 55.07 9.8K
11:22 55.02 55.06 55.02 55.06 2.7K
11:23 55.06 55.07 55.01 55.07 12.2K
11:24 55.07 55.07 55.05 55.05 0.9K
11:25 55.05 55.06 55.03 55.06 3.9K
11:26 55.06 55.06 55.02 55.02 4.2K
11:27 55.01 55.04 55.01 55.04 42.5K
11:28 55.04 55.04 54.97 55.02 4.6K
11:29 55.03 55.03 54.98 55.02 14.1K
11:30 55.02 55.05 55.02 55.02 12.0K
11:31 55.02 55.04 55.02 55.04 5.0K
11:32 55.04 55.04 55.04 55.04 1.3K
11:33 55.06 55.06 55.04 55.04 4.2K
11:34 55.04 55.10 55.04 55.04 19.2K
11:35 55.07 55.07 55.07 55.07 7.8K
11:36 55.06 55.06 55.06 55.06 2.8K
11:37 55.06 55.06 54.99 54.99 8.7K
11:38 54.99 55.05 54.99 55.03 6.2K
11:39 55.03 55.04 55.00 55.04 6.4K
11:40 55.05 55.06 55.03 55.04 3.4K
11:41 55.04 55.04 55.00 55.00 3.7K
11:42 55.00 55.00 55.00 55.00 3.0K
11:43 55.00 55.00 55.00 55.00 2.2K
11:44 55.03 55.03 54.96 54.96 44.9K
11:45 55.01 55.04 55.00 55.00 6.9K
11:46 54.99 55.04 54.99 55.01 12.2K
11:47 55.05 55.05 55.04 55.04 1.5K
11:48 55.04 55.04 55.02 55.02 2.1K
11:49 55.02 55.04 55.01 55.02 2.2K
11:50 55.02 55.05 55.01 55.02 3.2K
11:51 55.02 55.04 55.02 55.04 2.5K
11:52 55.00 55.03 54.98 55.01 9.6K
11:53 55.00 55.05 55.00 55.05 10.8K
11:54 55.05 55.05 55.02 55.02 1.6K
11:55 55.02 55.02 55.00 55.01 15.3K
11:56 54.96 54.96 54.89 54.94 12.2K
11:57 54.93 54.95 54.93 54.95 1.1K
11:58 54.90 54.90 54.87 54.90 5.0K
11:59 54.91 54.91 54.82 54.85 12.6K
12:00 54.85 54.88 54.81 54.85 6.5K
12:01 54.80 54.84 54.71 54.71 27.8K
12:02 54.73 54.81 54.70 54.81 15.8K
12:03 54.78 54.81 54.77 54.78 7.7K
12:04 54.78 54.78 54.78 54.78 1.3K
12:05 54.78 54.84 54.78 54.84 4.6K
12:06 54.84 54.85 54.81 54.83 3.2K
12:07 54.83 54.83 54.83 54.83 1.1K
12:08 54.83 54.83 54.83 54.83 1.3K
12:09 54.83 54.83 54.80 54.80 2.7K
12:10 54.80 54.80 54.73 54.73 4.3K
12:11 54.72 54.72 54.69 54.70 9.6K
12:12 54.71 54.71 54.67 54.69 9.5K
12:13 54.70 54.78 54.70 54.78 22.1K
12:14 54.77 54.77 54.76 54.77 1.7K
12:15 54.77 54.77 54.68 54.68 2.6K
12:16 54.73 54.73 54.65 54.65 5.3K
12:17 54.65 54.65 54.65 54.65 2.1K
12:18 54.61 54.67 54.61 54.66 4.4K
12:19 54.66 54.72 54.66 54.66 1.9K
12:20 54.66 54.66 54.66 54.66 1.3K
12:21 54.60 54.62 54.59 54.61 5.8K
12:22 54.57 54.61 54.54 54.54 7.4K
12:23 54.60 54.63 54.56 54.63 3.7K
12:24 54.63 54.63 54.59 54.63 1.9K
12:25 54.63 54.63 54.54 54.54 3.8K
12:26 54.58 54.62 54.58 54.62 5.4K
12:27 54.62 54.62 54.58 54.60 2.8K
12:28 54.57 54.57 54.51 54.52 5.4K
12:29 54.51 54.53 54.46 54.46 6.7K
12:30 54.48 54.48 54.47 54.47 6.4K
12:31 54.46 54.46 54.43 54.43 2.2K
12:32 54.43 54.47 54.43 54.45 2.4K
12:33 54.44 54.44 54.44 54.44 1.4K
12:34 54.42 54.43 54.40 54.40 2.9K
12:35 54.40 54.45 54.36 54.36 15.9K
12:36 54.36 54.40 54.36 54.38 27.4K
12:37 54.38 54.38 54.38 54.38 1.7K
12:38 54.37 54.37 54.34 54.34 6.0K
12:39 54.33 54.34 54.33 54.34 2.6K
12:40 54.34 54.43 54.33 54.43 6.1K
12:41 54.43 54.44 54.43 54.43 0.8K
12:42 54.43 54.43 54.39 54.39 2.1K
12:43 54.39 54.39 54.39 54.39 0.9K
12:44 54.39 54.39 54.39 54.39 1.4K
12:45 54.42 54.43 54.40 54.43 4.0K
12:46 54.40 54.40 54.40 54.40 2.4K
12:47 54.40 54.40 54.36 54.36 1.7K
12:48 54.37 54.37 54.35 54.35 2.3K
12:49 54.35 54.35 54.35 54.35 1.6K
12:50 54.34 54.34 54.32 54.32 1.3K
12:51 54.26 54.30 54.19 54.21 7.0K
12:52 54.21 54.21 54.21 54.21 2.6K
12:53 54.21 54.25 54.21 54.25 9.6K
12:54 54.25 54.26 54.19 54.19 15.9K
12:55 54.19 54.25 54.19 54.25 4.3K
12:56 54.26 54.31 54.25 54.30 5.9K
12:57 54.30 54.30 54.26 54.26 2.0K
12:58 54.20 54.20 54.19 54.19 10.3K
12:59 54.24 54.27 54.24 54.25 4.3K
13:00 54.25 54.32 54.25 54.30 2.1K
13:01 54.30 54.30 54.28 54.28 1.4K
13:02 54.28 54.28 54.20 54.20 4.3K
13:03 54.20 54.20 54.11 54.19 4.1K
13:04 54.19 54.19 54.13 54.16 2.2K
13:05 54.13 54.20 54.13 54.20 5.1K
13:06 54.19 54.23 54.15 54.15 3.2K
13:07 54.12 54.12 54.04 54.04 3.5K
13:08 54.04 54.06 53.97 54.06 20.4K
13:09 54.06 54.09 54.06 54.09 3.4K
13:10 54.10 54.13 54.05 54.05 2.5K
13:11 54.05 54.09 54.05 54.05 1.4K
13:12 54.05 54.08 54.00 54.00 10.9K
13:13 54.00 54.02 54.00 54.02 4.7K
13:14 54.02 54.02 53.99 54.00 4.9K
13:15 54.00 54.13 54.00 54.13 11.9K
13:16 54.15 54.19 54.12 54.19 13.6K
13:17 54.18 54.19 54.18 54.19 2.2K
13:18 54.19 54.20 54.19 54.20 5.3K
13:19 54.20 54.20 54.17 54.19 24.7K
13:20 54.18 54.19 54.13 54.18 11.8K
13:21 54.23 54.23 54.15 54.20 2.0K
13:22 54.19 54.19 54.09 54.09 5.6K
13:23 54.09 54.09 54.05 54.07 22.8K
13:24 54.11 54.15 54.11 54.15 27.8K
13:25 54.10 54.10 54.05 54.10 7.7K
13:26 54.10 54.19 54.10 54.19 2.2K
13:27 54.19 54.19 54.19 54.19 0.8K
13:28 54.16 54.16 54.16 54.16 2.0K
13:29 54.11 54.11 53.99 54.00 5.2K
13:30 54.00 54.01 53.96 53.96 5.2K
13:31 53.98 53.98 53.98 53.98 1.0K
13:32 53.96 53.96 53.95 53.95 2.4K
13:33 53.94 53.96 53.94 53.96 4.4K
13:34 54.00 54.03 54.00 54.03 4.4K
13:35 53.99 54.00 53.99 54.00 0.9K
13:36 53.99 53.99 53.99 53.99 0.8K
13:37 53.96 54.00 53.95 53.99 14.0K
13:38 53.94 53.94 53.92 53.92 2.9K
13:39 54.01 54.03 54.01 54.03 9.1K
13:40 53.99 54.01 53.99 54.01 2.7K
13:41 54.01 54.01 53.99 54.00 3.4K
13:42 54.00 54.00 53.92 53.93 8.4K
13:43 53.91 53.91 53.89 53.91 2.7K
13:44 53.91 53.91 53.86 53.86 14.9K
13:45 53.84 53.84 53.78 53.78 14.6K
13:46 53.78 53.82 53.75 53.82 8.9K
13:47 53.82 53.82 53.79 53.79 2.8K
13:48 53.79 53.79 53.79 53.79 2.5K
13:49 53.79 53.81 53.79 53.81 3.8K
13:50 53.80 53.83 53.80 53.83 3.9K
13:51 53.74 53.77 53.73 53.75 9.1K
13:52 53.73 53.74 53.72 53.72 19.6K
13:53 53.72 53.72 53.69 53.70 24.2K
13:54 53.70 53.74 53.68 53.72 19.8K
13:55 53.69 53.69 53.66 53.66 2.7K
13:56 53.66 53.66 53.61 53.61 2.9K
13:57 53.61 53.61 53.54 53.57 16.5K
13:58 53.59 53.59 53.51 53.57 19.4K
13:59 53.54 53.56 53.54 53.54 7.7K
14:00 53.54 53.55 53.54 53.54 3.9K
14:01 53.56 53.58 53.55 53.55 4.9K
14:02 53.57 53.57 53.50 53.51 4.5K
14:03 53.55 53.57 53.50 53.54 18.2K
14:04 53.52 53.55 53.52 53.53 11.8K
14:05 53.54 53.54 53.40 53.40 18.4K
14:06 53.42 53.42 53.38 53.38 10.5K
14:07 53.38 53.38 53.34 53.34 22.4K
14:08 53.36 53.37 53.34 53.37 11.3K
14:09 53.32 53.37 53.32 53.32 13.2K
14:10 53.32 53.33 53.29 53.33 9.0K
14:11 53.36 53.37 53.31 53.32 9.0K
14:12 53.30 53.30 53.26 53.26 11.3K
14:13 53.23 53.23 53.23 53.23 0.8K
14:14 53.29 53.34 53.29 53.34 19.9K
14:15 53.36 53.36 53.28 53.30 17.8K
14:16 53.27 53.27 53.23 53.23 25.6K
14:17 53.16 53.21 53.16 53.20 28.6K
14:18 53.20 53.20 53.12 53.12 2.8K
14:19 53.10 53.18 53.10 53.17 11.0K
14:20 53.17 53.17 53.05 53.05 5.4K
14:21 53.06 53.06 52.96 52.96 10.9K
14:22 52.92 52.97 52.90 52.95 40.4K
14:23 52.96 52.97 52.94 52.97 25.4K
14:24 52.98 52.98 52.89 52.92 5.4K
14:25 52.88 52.89 52.85 52.86 8.6K
14:26 52.88 52.88 52.82 52.82 4.5K
14:27 52.82 52.82 52.75 52.75 10.3K
14:28 52.77 52.80 52.76 52.76 28.2K
14:29 52.81 52.89 52.79 52.79 43.9K
14:30 52.83 52.97 52.81 52.97 31.5K
14:31 52.95 53.00 52.93 52.93 9.4K
14:32 52.97 52.97 52.75 52.75 21.9K
14:33 52.77 52.87 52.77 52.83 35.8K
14:34 52.90 52.95 52.89 52.95 17.3K
14:35 52.90 52.93 52.90 52.91 4.6K
14:36 52.88 52.88 52.81 52.81 9.5K
14:37 52.83 52.83 52.79 52.82 14.2K
14:38 52.82 52.91 52.82 52.91 19.2K
14:39 52.74 52.75 52.73 52.75 23.5K
14:40 52.75 52.75 52.71 52.75 5.7K
14:41 52.73 52.75 52.68 52.69 13.5K
14:42 52.69 52.75 52.69 52.75 7.8K
14:43 52.74 52.76 52.73 52.74 10.1K
14:44 52.70 52.76 52.68 52.76 8.1K
14:45 52.74 52.77 52.74 52.75 8.3K
14:46 52.76 52.76 52.65 52.65 5.7K
14:47 52.63 52.69 52.63 52.69 13.6K
14:48 52.69 52.69 52.55 52.55 40.6K
14:49 52.54 52.61 52.53 52.61 37.5K
14:50 52.63 52.66 52.61 52.61 17.5K
14:51 52.59 52.64 52.57 52.64 14.6K
14:52 52.70 52.78 52.70 52.78 25.0K
14:53 52.73 52.77 52.73 52.77 13.2K
14:54 52.73 52.73 52.67 52.68 11.9K
14:55 52.69 52.69 52.63 52.64 10.4K
14:56 52.66 52.70 52.66 52.70 19.0K
14:57 52.70 52.73 52.69 52.69 8.2K
14:58 52.70 52.70 52.62 52.62 28.6K
14:59 52.62 52.69 52.60 52.69 12.6K
15:00 52.68 52.68 52.62 52.67 10.6K
15:01 52.67 52.70 52.62 52.68 13.9K
15:02 52.69 52.72 52.62 52.62 8.6K
15:03 52.63 52.70 52.63 52.70 15.7K
15:04 52.70 52.70 52.68 52.70 5.6K
15:05 52.70 52.71 52.69 52.69 12.9K
15:06 52.70 52.70 52.65 52.65 6.1K
15:07 52.65 52.74 52.65 52.74 35.5K
15:08 52.69 52.69 52.68 52.69 6.6K
15:09 52.69 52.69 52.65 52.68 4.0K
15:10 52.68 52.70 52.68 52.70 7.4K
15:11 52.68 52.69 52.66 52.67 14.5K
15:12 52.67 52.71 52.67 52.71 9.9K
15:13 52.71 52.72 52.71 52.72 6.9K
15:14 52.70 52.70 52.67 52.68 7.0K
15:15 52.68 52.68 52.65 52.65 7.9K
15:16 52.67 52.71 52.64 52.71 9.9K
15:17 52.71 52.72 52.68 52.68 13.0K
15:18 52.68 52.68 52.63 52.63 9.0K
15:19 52.62 52.66 52.62 52.64 10.3K
15:20 52.64 52.74 52.64 52.68 15.9K
15:21 52.66 52.66 52.60 52.60 4.7K
15:22 52.61 52.61 52.54 52.60 6.4K
15:23 52.57 52.57 52.54 52.57 5.8K
15:24 52.57 52.57 52.48 52.52 22.4K
15:25 52.55 52.55 52.49 52.49 12.8K
15:26 52.47 52.48 52.42 52.44 11.4K
15:27 52.44 52.53 52.42 52.51 41.3K
15:28 52.52 52.55 52.48 52.48 47.9K
15:29 52.48 52.50 52.44 52.44 10.7K
15:30 52.39 52.44 52.38 52.44 11.6K
15:31 52.44 52.44 52.41 52.44 15.5K
15:32 52.46 52.46 52.39 52.39 15.6K
15:33 52.40 52.45 52.40 52.45 31.5K
15:34 52.47 52.72 52.47 52.64 35.0K
15:35 52.64 52.74 52.64 52.74 14.3K
15:36 52.74 52.74 52.69 52.69 11.9K
15:37 52.71 52.78 52.71 52.78 21.9K
15:38 52.77 52.81 52.77 52.81 16.0K
15:39 52.78 52.90 52.78 52.90 11.6K
15:40 52.89 52.89 52.83 52.88 14.6K
15:41 52.87 52.87 52.73 52.73 23.4K
15:42 52.72 52.76 52.71 52.76 16.0K
15:43 52.74 52.79 52.70 52.70 37.6K
15:44 52.83 52.83 52.74 52.74 64.6K
15:45 52.76 52.77 52.71 52.71 37.6K
15:46 52.69 52.69 52.66 52.68 12.8K
15:47 52.70 52.72 52.66 52.72 39.5K
15:48 52.75 52.84 52.75 52.82 35.9K
15:49 52.87 52.95 52.87 52.94 23.0K
15:50 52.95 52.97 52.87 52.87 31.8K
15:51 52.86 52.94 52.85 52.85 40.6K
15:52 52.80 52.80 52.73 52.73 31.3K
15:53 52.63 52.66 52.59 52.63 24.5K
15:54 52.62 52.63 52.55 52.55 28.5K
15:55 52.55 52.61 52.55 52.59 36.2K
15:56 52.70 52.72 52.62 52.66 45.3K
15:57 52.64 52.64 52.57 52.60 66.0K
15:58 52.55 52.62 52.55 52.60 64.2K
15:59 52.60 52.62 52.59 52.62 84.8K
16:00 52.62 53.04 52.62 52.73 548.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible