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 53.15 53.45 52.96 53.01 56.1K
09:32 52.90 53.00 52.80 53.00 14.7K
09:33 52.87 53.23 52.87 53.22 6.5K
09:34 53.22 53.22 53.00 53.00 10.6K
09:35 53.00 53.14 53.00 53.03 4.9K
09:36 53.03 53.04 53.02 53.02 6.1K
09:37 52.81 53.01 52.81 52.92 6.1K
09:38 52.80 52.80 52.66 52.66 7.8K
09:39 52.62 52.92 52.62 52.92 5.2K
09:40 52.78 52.78 52.66 52.66 3.4K
09:41 52.70 52.70 52.51 52.51 17.7K
09:42 52.60 52.66 52.59 52.66 4.0K
09:43 52.52 52.52 52.49 52.49 3.2K
09:44 52.55 52.55 52.31 52.31 6.3K
09:45 52.31 52.47 52.25 52.41 8.4K
09:46 52.41 52.50 52.41 52.41 4.3K
09:47 52.45 52.45 52.35 52.36 7.8K
09:48 52.30 52.40 52.30 52.40 2.3K
09:49 52.29 52.33 52.22 52.22 4.7K
09:50 52.22 52.22 52.10 52.12 7.9K
09:51 52.12 52.12 52.06 52.06 6.4K
09:52 52.08 52.22 52.00 52.11 10.3K
09:53 52.05 52.05 51.88 51.88 10.8K
09:54 51.87 51.87 51.76 51.80 6.6K
09:55 51.90 51.90 51.80 51.90 15.5K
09:56 51.93 51.96 51.85 51.85 7.5K
09:57 51.85 51.99 51.85 51.98 10.0K
09:58 52.00 52.00 51.80 51.80 9.8K
09:59 51.66 51.71 51.62 51.67 3.5K
10:00 51.67 51.74 51.67 51.67 3.5K
10:01 51.70 51.79 51.67 51.79 13.0K
10:02 51.79 51.79 51.50 51.50 6.1K
10:03 51.52 51.56 51.52 51.56 5.7K
10:04 51.45 51.45 51.32 51.42 6.5K
10:05 51.42 51.42 51.21 51.24 11.0K
10:06 51.27 51.27 51.05 51.09 11.4K
10:07 51.02 51.03 50.90 51.03 12.1K
10:08 51.11 51.15 50.93 50.93 15.8K
10:09 50.94 51.21 50.94 51.19 13.3K
10:10 51.25 51.45 51.25 51.41 19.2K
10:11 51.41 51.63 51.41 51.56 12.7K
10:12 51.55 51.57 51.51 51.53 2.2K
10:13 51.56 51.61 51.56 51.61 7.1K
10:14 51.64 51.77 51.55 51.77 11.2K
10:15 51.77 51.89 51.77 51.78 7.0K
10:16 51.78 51.90 51.78 51.90 17.2K
10:17 51.88 51.88 51.82 51.84 8.2K
10:18 51.87 51.87 51.77 51.77 9.2K
10:19 51.75 51.84 51.72 51.80 11.1K
10:20 51.79 51.79 51.68 51.68 4.5K
10:21 51.82 51.82 51.70 51.81 11.7K
10:22 51.81 51.84 51.70 51.70 4.5K
10:23 51.72 51.77 51.72 51.77 1.5K
10:24 51.77 51.88 51.77 51.79 6.3K
10:25 51.79 51.85 51.79 51.85 6.3K
10:26 51.78 51.78 51.70 51.72 4.8K
10:27 51.72 51.72 51.61 51.70 2.2K
10:28 51.70 51.70 51.57 51.57 3.1K
10:29 51.57 51.57 51.49 51.49 2.5K
10:30 51.49 51.49 51.41 51.43 3.2K
10:31 51.43 51.53 51.41 51.53 9.9K
10:32 51.58 51.58 51.52 51.58 7.6K
10:33 51.63 51.74 51.63 51.72 5.9K
10:34 51.74 51.77 51.73 51.75 26.2K
10:35 51.83 51.83 51.83 51.83 9.9K
10:36 51.80 51.89 51.80 51.80 25.3K
10:37 51.75 51.75 51.73 51.74 11.3K
10:38 51.70 51.78 51.70 51.78 11.2K
10:39 51.78 51.83 51.77 51.77 8.3K
10:40 51.77 51.81 51.77 51.81 0.7K
10:41 51.78 51.84 51.77 51.84 13.7K
10:42 51.96 51.96 51.82 51.82 19.5K
10:43 51.87 51.87 51.79 51.80 5.3K
10:44 51.79 51.87 51.79 51.84 10.5K
10:45 51.94 52.02 51.88 51.88 99.1K
10:46 52.09 52.18 52.07 52.07 11.4K
10:47 52.07 52.07 51.90 51.90 5.7K
10:48 51.92 51.98 51.88 51.88 4.6K
10:49 51.88 52.07 51.88 52.07 5.9K
10:50 52.02 52.09 52.01 52.06 4.4K
10:51 52.06 52.12 52.06 52.06 4.4K
10:52 52.06 52.10 52.06 52.06 3.2K
10:53 52.05 52.05 51.98 51.98 8.7K
10:54 52.08 52.19 52.08 52.12 11.0K
10:55 52.13 52.16 52.13 52.16 16.5K
10:56 52.14 52.14 52.08 52.10 12.9K
10:57 51.99 52.05 51.97 52.05 5.8K
10:58 52.05 52.05 51.96 52.00 3.2K
10:59 52.00 52.07 52.00 52.02 10.8K
11:00 52.05 52.14 52.05 52.14 3.6K
11:01 52.14 52.14 52.02 52.04 5.2K
11:02 52.15 52.15 52.01 52.07 9.4K
11:03 52.05 52.15 52.05 52.15 7.6K
11:04 52.12 52.15 52.09 52.15 5.6K
11:05 52.21 52.21 52.21 52.21 3.8K
11:06 52.21 52.25 52.16 52.25 4.1K
11:07 52.25 52.28 52.25 52.27 5.4K
11:08 52.29 52.33 52.27 52.27 7.5K
11:09 52.32 52.32 52.27 52.27 10.0K
11:10 52.30 52.32 52.26 52.26 12.9K
11:11 52.26 52.27 52.26 52.27 1.5K
11:12 52.24 52.24 52.21 52.21 3.3K
11:13 52.25 52.25 52.25 52.25 1.5K
11:14 52.24 52.26 52.15 52.15 6.5K
11:15 52.15 52.15 52.09 52.09 5.7K
11:16 52.07 52.16 52.04 52.16 3.1K
11:17 52.09 52.13 52.09 52.09 2.9K
11:18 52.09 52.16 52.07 52.16 6.7K
11:19 52.15 52.22 52.15 52.22 3.2K
11:20 52.15 52.19 52.14 52.19 5.9K
11:21 52.21 52.27 52.21 52.22 4.8K
11:22 52.19 52.20 52.15 52.16 2.9K
11:23 52.16 52.17 52.12 52.12 2.1K
11:24 52.10 52.21 52.10 52.21 15.3K
11:25 52.19 52.27 52.19 52.26 3.2K
11:26 52.27 52.27 52.23 52.25 2.8K
11:27 52.28 52.33 52.25 52.33 11.0K
11:28 52.39 52.43 52.39 52.42 6.7K
11:29 52.40 52.45 52.39 52.39 3.0K
11:30 52.40 52.40 52.29 52.30 7.9K
11:31 52.31 52.38 52.31 52.34 5.5K
11:32 52.36 52.40 52.36 52.37 3.6K
11:33 52.34 52.38 52.34 52.38 3.9K
11:34 52.37 52.47 52.34 52.47 23.9K
11:35 52.41 52.48 52.34 52.34 8.5K
11:36 52.35 52.38 52.31 52.31 6.2K
11:37 52.38 52.38 52.28 52.38 8.4K
11:38 52.27 52.41 52.27 52.39 15.0K
11:39 52.42 52.42 52.35 52.35 12.0K
11:40 52.35 52.35 52.31 52.34 4.2K
11:41 52.34 52.36 52.33 52.34 3.6K
11:42 52.34 52.41 52.34 52.40 8.1K
11:43 52.47 52.59 52.45 52.59 34.4K
11:44 52.59 52.59 52.51 52.51 9.1K
11:45 52.47 52.47 52.38 52.38 3.7K
11:46 52.39 52.57 52.39 52.57 13.0K
11:47 52.57 52.59 52.51 52.51 3.1K
11:48 52.50 52.50 52.50 52.50 1.2K
11:49 52.51 52.71 52.51 52.71 9.6K
11:50 52.70 52.70 52.60 52.60 3.7K
11:51 52.60 52.60 52.50 52.50 21.2K
11:52 52.49 52.58 52.49 52.56 7.6K
11:53 52.56 52.59 52.53 52.59 4.0K
11:54 52.59 52.70 52.59 52.70 3.4K
11:55 52.66 52.66 52.59 52.64 54.9K
11:56 52.65 52.66 52.65 52.66 3.8K
11:57 52.66 52.66 52.62 52.65 3.9K
11:58 52.65 52.66 52.60 52.66 5.9K
11:59 52.66 52.68 52.64 52.68 7.6K
12:00 52.66 52.70 52.66 52.70 2.5K
12:01 52.70 52.71 52.67 52.71 0.9K
12:02 52.71 52.71 52.71 52.71 0.7K
12:03 52.71 52.82 52.71 52.82 3.1K
12:04 52.86 52.98 52.86 52.93 5.7K
12:05 52.96 53.03 52.96 53.01 4.2K
12:06 53.04 53.05 53.04 53.05 3.6K
12:07 53.05 53.10 53.02 53.02 19.3K
12:08 52.96 52.96 52.94 52.96 5.7K
12:09 52.96 52.97 52.93 52.93 3.1K
12:10 52.94 52.95 52.94 52.95 3.5K
12:11 52.95 53.00 52.94 53.00 4.5K
12:12 53.01 53.04 52.98 52.98 6.9K
12:13 52.98 53.00 52.98 53.00 3.1K
12:14 53.02 53.02 52.96 52.96 3.8K
12:15 52.92 52.94 52.92 52.93 6.0K
12:16 52.97 53.04 52.97 53.04 2.9K
12:17 53.00 53.06 53.00 53.06 3.6K
12:18 53.05 53.15 53.05 53.15 1.8K
12:19 53.15 53.15 53.09 53.15 7.7K
12:20 53.15 53.21 53.15 53.21 1.9K
12:21 53.21 53.35 53.21 53.35 7.5K
12:22 53.36 53.36 53.31 53.33 6.9K
12:23 53.33 53.33 53.25 53.25 4.7K
12:24 53.25 53.28 53.24 53.27 8.2K
12:25 53.24 53.30 53.24 53.29 6.6K
12:26 53.32 53.34 53.30 53.32 2.9K
12:27 53.32 53.36 53.32 53.36 3.8K
12:28 53.36 53.40 53.36 53.40 5.3K
12:29 53.41 53.44 53.41 53.44 4.4K
12:30 53.41 53.41 53.20 53.20 8.9K
12:31 53.21 53.21 53.16 53.16 18.6K
12:32 53.16 53.16 53.13 53.14 3.1K
12:33 53.11 53.15 53.11 53.15 6.1K
12:34 53.15 53.18 53.13 53.18 6.7K
12:35 53.18 53.18 53.15 53.15 6.8K
12:36 53.16 53.16 53.13 53.13 2.4K
12:37 53.13 53.13 53.13 53.13 1.8K
12:38 53.13 53.22 53.13 53.13 3.6K
12:39 53.13 53.13 53.13 53.13 0.4K
12:40 53.13 53.19 53.13 53.18 1.7K
12:41 53.20 53.21 53.18 53.18 2.5K
12:42 53.18 53.20 53.18 53.20 9.2K
12:43 53.20 53.20 53.12 53.14 1.8K
12:44 53.14 53.16 53.10 53.16 1.4K
12:45 53.16 53.16 53.16 53.16 0.4K
12:46 53.16 53.20 53.16 53.20 7.8K
12:47 53.20 53.20 53.09 53.15 7.3K
12:48 53.12 53.12 53.09 53.12 0.9K
12:49 53.12 53.12 53.09 53.09 2.2K
12:50 53.09 53.12 53.09 53.12 2.0K
12:51 53.10 53.10 53.08 53.08 0.8K
12:52 53.10 53.14 53.10 53.14 1.7K
12:53 53.10 53.10 53.03 53.03 5.0K
12:54 53.03 53.13 53.03 53.13 5.8K
12:55 53.13 53.13 53.13 53.13 1.7K
12:56 53.12 53.12 53.09 53.10 1.9K
12:57 53.12 53.15 53.12 53.13 5.5K
12:58 53.13 53.13 53.10 53.13 3.1K
12:59 53.13 53.20 53.13 53.20 2.6K
13:00 53.23 53.23 53.14 53.16 2.4K
13:01 53.18 53.25 53.18 53.25 4.8K
13:02 53.28 53.33 53.28 53.33 2.4K
13:03 53.31 53.31 53.29 53.29 2.2K
13:04 53.29 53.30 53.27 53.30 1.7K
13:05 53.30 53.30 53.30 53.30 2.9K
13:06 53.30 53.35 53.30 53.33 2.8K
13:07 53.33 53.37 53.32 53.33 8.6K
13:08 53.35 53.35 53.34 53.34 1.7K
13:09 53.41 53.43 53.29 53.29 13.7K
13:10 53.26 53.27 53.20 53.27 8.3K
13:11 53.28 53.37 53.28 53.37 6.9K
13:12 53.38 53.38 53.31 53.32 8.5K
13:13 53.32 53.35 53.32 53.34 2.7K
13:14 53.34 53.38 53.34 53.38 2.8K
13:15 53.38 53.42 53.38 53.42 23.4K
13:16 53.42 53.43 53.42 53.43 23.0K
13:17 53.48 53.53 53.48 53.52 8.5K
13:18 53.52 53.62 53.52 53.62 4.4K
13:19 53.62 53.64 53.62 53.62 1.5K
13:20 53.62 53.62 53.60 53.62 8.4K
13:21 53.65 53.65 53.56 53.56 7.9K
13:22 53.56 53.56 53.51 53.51 5.9K
13:23 53.51 53.53 53.51 53.53 2.3K
13:24 53.53 53.58 53.53 53.58 3.5K
13:25 53.56 53.63 53.56 53.63 6.5K
13:26 53.64 53.68 53.64 53.68 2.4K
13:27 53.68 53.68 53.64 53.64 3.0K
13:28 53.64 53.66 53.60 53.66 5.3K
13:29 53.66 53.67 53.66 53.67 3.8K
13:30 53.67 53.79 53.67 53.79 7.4K
13:31 53.79 53.79 53.75 53.75 14.7K
13:32 53.81 53.81 53.81 53.81 5.9K
13:33 53.79 53.79 53.76 53.76 9.3K
13:34 53.75 53.76 53.73 53.75 3.1K
13:35 53.77 53.77 53.75 53.75 1.2K
13:36 53.78 53.78 53.75 53.75 4.8K
13:37 53.78 53.83 53.78 53.79 7.5K
13:38 53.76 53.80 53.76 53.80 3.0K
13:39 53.77 53.80 53.77 53.79 3.6K
13:40 53.79 53.79 53.76 53.78 5.4K
13:41 53.78 53.83 53.78 53.83 1.6K
13:42 53.81 53.83 53.80 53.83 3.3K
13:43 53.83 53.86 53.83 53.85 2.1K
13:44 53.83 53.83 53.77 53.77 7.1K
13:45 53.79 53.82 53.79 53.82 1.9K
13:46 53.86 53.91 53.86 53.87 5.0K
13:47 53.84 53.84 53.84 53.84 1.6K
13:48 53.81 53.82 53.81 53.82 2.7K
13:49 53.75 53.77 53.75 53.77 5.8K
13:50 53.77 53.80 53.77 53.80 0.8K
13:51 53.82 53.82 53.75 53.75 4.3K
13:52 53.75 53.76 53.75 53.75 3.7K
13:53 53.77 53.80 53.77 53.80 3.6K
13:54 53.80 53.80 53.76 53.78 1.3K
13:55 53.78 53.81 53.78 53.79 4.1K
13:56 53.79 53.81 53.79 53.81 2.0K
13:57 53.82 53.85 53.82 53.85 1.8K
13:58 53.85 53.85 53.68 53.69 14.2K
13:59 53.71 53.77 53.71 53.77 3.7K
14:00 53.80 53.80 53.76 53.76 5.5K
14:01 53.78 53.79 53.78 53.79 3.4K
14:02 53.79 53.80 53.79 53.80 6.0K
14:03 53.80 53.83 53.80 53.83 1.7K
14:04 53.83 53.84 53.83 53.84 0.8K
14:05 53.84 53.85 53.84 53.84 1.1K
14:06 53.84 53.86 53.81 53.81 2.6K
14:07 53.81 53.81 53.77 53.77 5.7K
14:08 53.74 53.77 53.62 53.62 36.3K
14:09 53.62 53.62 53.59 53.59 3.0K
14:10 53.60 53.60 53.59 53.59 7.1K
14:11 53.59 53.59 53.56 53.59 4.4K
14:12 53.59 53.61 53.59 53.60 1.8K
14:13 53.60 53.60 53.57 53.59 1.4K
14:14 53.57 53.61 53.57 53.61 5.4K
14:15 53.61 53.66 53.61 53.66 2.1K
14:16 53.66 53.66 53.63 53.63 2.3K
14:17 53.61 53.62 53.60 53.62 1.9K
14:18 53.58 53.62 53.57 53.58 7.9K
14:19 53.58 53.58 53.55 53.56 1.3K
14:20 53.56 53.56 53.47 53.50 8.4K
14:21 53.51 53.52 53.48 53.52 3.1K
14:22 53.52 53.52 53.40 53.43 11.2K
14:23 53.41 53.45 53.41 53.45 2.6K
14:24 53.44 53.49 53.43 53.43 47.3K
14:25 53.43 53.43 53.39 53.41 6.7K
14:26 53.41 53.51 53.41 53.51 4.1K
14:27 53.50 53.50 53.46 53.47 2.1K
14:28 53.47 53.47 53.44 53.44 3.5K
14:29 53.44 53.44 53.39 53.39 4.5K
14:30 53.41 53.42 53.37 53.37 4.2K
14:31 53.38 53.44 53.37 53.44 4.6K
14:32 53.42 53.47 53.42 53.47 1.0K
14:33 53.47 53.51 53.46 53.51 4.1K
14:34 53.54 53.60 53.54 53.60 2.8K
14:35 53.57 53.67 53.57 53.67 9.6K
14:36 53.67 53.68 53.67 53.68 3.0K
14:37 53.68 53.70 53.68 53.70 2.0K
14:38 53.71 53.78 53.69 53.78 8.0K
14:39 53.78 53.82 53.76 53.80 15.7K
14:40 53.77 53.81 53.77 53.79 28.0K
14:41 53.74 53.81 53.74 53.80 6.4K
14:42 53.79 53.80 53.79 53.79 4.3K
14:43 53.75 53.75 53.70 53.70 4.7K
14:44 53.70 53.75 53.70 53.75 2.1K
14:45 53.75 53.75 53.70 53.70 2.7K
14:46 53.70 53.70 53.62 53.64 7.9K
14:47 53.60 53.64 53.60 53.60 6.2K
14:48 53.59 53.65 53.59 53.65 4.8K
14:49 53.65 53.65 53.61 53.61 13.3K
14:50 53.64 53.67 53.64 53.67 3.8K
14:51 53.67 53.67 53.65 53.66 3.5K
14:52 53.64 53.65 53.63 53.63 4.4K
14:53 53.63 53.65 53.63 53.63 3.3K
14:54 53.63 53.63 53.63 53.63 1.1K
14:55 53.61 53.62 53.61 53.62 2.4K
14:56 53.62 53.64 53.61 53.64 8.1K
14:57 53.64 53.64 53.51 53.51 15.7K
14:58 53.51 53.54 53.49 53.54 5.0K
14:59 53.54 53.54 53.48 53.48 3.5K
15:00 53.48 53.50 53.48 53.50 3.0K
15:01 53.48 53.49 53.45 53.45 5.8K
15:02 53.45 53.46 53.43 53.46 7.9K
15:03 53.46 53.46 53.42 53.44 5.2K
15:04 53.44 53.47 53.44 53.47 1.8K
15:05 53.45 53.48 53.45 53.47 2.9K
15:06 53.45 53.45 53.43 53.43 3.4K
15:07 53.43 53.53 53.43 53.53 34.6K
15:08 53.53 53.54 53.52 53.52 4.2K
15:09 53.52 53.57 53.52 53.57 3.3K
15:10 53.60 53.63 53.60 53.63 3.6K
15:11 53.63 53.63 53.60 53.60 4.7K
15:12 53.60 53.63 53.60 53.63 3.4K
15:13 53.63 53.65 53.63 53.64 1.5K
15:14 53.62 53.63 53.62 53.63 3.1K
15:15 53.63 53.65 53.61 53.65 3.4K
15:16 53.66 53.69 53.66 53.69 3.8K
15:17 53.67 53.68 53.62 53.62 13.8K
15:18 53.66 53.71 53.66 53.71 6.5K
15:19 53.71 53.71 53.67 53.68 6.4K
15:20 53.66 53.66 53.60 53.60 7.4K
15:21 53.61 53.65 53.59 53.62 6.5K
15:22 53.62 53.67 53.62 53.67 4.4K
15:23 53.67 53.68 53.64 53.65 4.0K
15:24 53.66 53.66 53.61 53.62 3.9K
15:25 53.60 53.63 53.59 53.59 4.9K
15:26 53.60 53.60 53.60 53.60 2.9K
15:27 53.60 53.61 53.59 53.59 1.0K
15:28 53.56 53.59 53.56 53.59 10.4K
15:29 53.61 53.61 53.59 53.59 2.7K
15:30 53.57 53.60 53.55 53.55 4.7K
15:31 53.56 53.62 53.56 53.60 5.5K
15:32 53.64 53.68 53.64 53.68 9.0K
15:33 53.68 53.72 53.68 53.68 10.4K
15:34 53.70 53.70 53.69 53.70 5.2K
15:35 53.70 53.70 53.69 53.69 2.6K
15:36 53.69 53.69 53.66 53.66 14.5K
15:37 53.65 53.67 53.65 53.67 7.7K
15:38 53.70 53.73 53.70 53.71 17.3K
15:39 53.69 53.71 53.69 53.69 7.6K
15:40 53.69 53.69 53.67 53.67 3.6K
15:41 53.64 53.65 53.61 53.61 16.9K
15:42 53.58 53.60 53.58 53.58 11.9K
15:43 53.58 53.59 53.52 53.52 12.8K
15:44 53.49 53.49 53.37 53.46 21.1K
15:45 53.44 53.44 53.41 53.42 10.1K
15:46 53.43 53.49 53.42 53.49 9.4K
15:47 53.47 53.51 53.47 53.49 11.0K
15:48 53.51 53.51 53.46 53.46 9.4K
15:49 53.46 53.51 53.46 53.51 14.4K
15:50 53.47 53.49 53.44 53.44 6.9K
15:51 53.51 53.51 53.42 53.46 24.8K
15:52 53.42 53.42 53.41 53.42 17.3K
15:53 53.42 53.49 53.42 53.45 16.3K
15:54 53.44 53.44 53.36 53.36 24.4K
15:55 53.35 53.38 53.31 53.31 25.2K
15:56 53.32 53.33 53.27 53.33 22.6K
15:57 53.33 53.36 53.30 53.32 29.1K
15:58 53.29 53.29 53.20 53.20 31.5K
15:59 53.20 53.24 53.20 53.21 42.4K
16:00 53.23 53.26 52.72 53.26 426.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible