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 52.83 53.50 52.68 52.68 20.0K
09:32 52.47 52.47 52.47 52.47 1.1K
09:33 52.49 52.70 52.36 52.70 5.1K
09:34 52.62 52.80 52.62 52.66 7.6K
09:35 52.57 52.57 52.56 52.56 3.4K
09:36 52.51 52.51 52.23 52.23 11.6K
09:37 52.32 52.57 52.32 52.46 11.0K
09:38 52.46 52.53 52.35 52.53 7.9K
09:39 52.53 52.53 52.20 52.30 4.3K
09:40 52.48 52.52 52.48 52.50 4.6K
09:41 52.50 52.50 52.35 52.41 3.6K
09:42 52.55 52.56 52.46 52.56 8.7K
09:43 52.47 52.57 52.47 52.57 3.1K
09:44 52.56 52.56 52.43 52.50 1.9K
09:45 52.49 52.49 52.38 52.38 6.4K
09:46 52.53 52.62 52.48 52.62 8.6K
09:47 52.68 52.83 52.65 52.83 12.4K
09:48 52.84 52.84 52.59 52.59 6.7K
09:49 52.59 52.70 52.59 52.70 2.4K
09:50 52.70 52.70 52.32 52.32 7.6K
09:51 52.31 52.53 52.31 52.53 11.9K
09:52 52.49 52.49 52.38 52.38 5.4K
09:53 52.47 52.48 52.21 52.29 11.2K
09:54 52.29 52.29 52.14 52.15 5.4K
09:55 52.07 52.13 52.07 52.12 7.6K
09:56 52.06 52.57 52.06 52.57 60.8K
09:57 52.50 52.70 52.50 52.70 35.1K
09:58 52.72 52.72 52.63 52.69 5.5K
09:59 52.65 52.69 52.58 52.60 10.0K
10:00 52.67 52.74 52.67 52.74 10.3K
10:01 52.63 52.63 52.40 52.40 6.4K
10:02 52.40 52.52 52.24 52.30 9.3K
10:03 52.24 52.46 52.24 52.36 5.2K
10:04 52.27 52.27 52.11 52.23 4.7K
10:05 52.25 52.25 52.14 52.14 5.4K
10:06 52.29 52.33 52.08 52.08 7.8K
10:07 52.08 52.30 52.08 52.29 2.8K
10:08 52.33 52.33 52.24 52.33 6.7K
10:09 52.33 52.33 52.15 52.15 6.7K
10:10 52.21 52.32 52.20 52.32 4.9K
10:11 52.39 52.40 52.26 52.26 7.1K
10:12 52.26 52.34 52.23 52.34 5.9K
10:13 52.34 52.38 52.29 52.37 4.6K
10:14 52.32 52.32 52.26 52.26 5.6K
10:15 52.26 52.26 52.13 52.15 9.2K
10:16 52.27 52.27 52.16 52.16 23.6K
10:17 52.16 52.51 52.16 52.49 27.1K
10:18 52.41 52.41 52.26 52.26 7.2K
10:19 52.25 52.25 52.10 52.10 2.6K
10:20 52.15 52.15 52.08 52.08 3.9K
10:21 52.13 52.13 51.91 51.91 13.4K
10:22 51.86 51.99 51.85 51.99 21.6K
10:23 52.05 52.22 52.02 52.17 16.8K
10:24 52.13 52.33 52.13 52.33 11.7K
10:25 52.28 52.28 52.19 52.19 2.9K
10:26 52.12 52.33 52.07 52.24 5.5K
10:27 52.21 52.28 52.20 52.20 7.2K
10:28 52.21 52.22 52.19 52.22 6.0K
10:29 52.24 52.25 52.14 52.25 8.4K
10:30 52.23 52.23 52.15 52.23 10.8K
10:31 52.29 52.36 52.20 52.26 23.2K
10:32 52.26 52.40 52.24 52.40 8.5K
10:33 52.39 52.39 52.29 52.29 6.3K
10:34 52.23 52.41 52.23 52.41 8.6K
10:35 52.41 52.41 52.29 52.37 5.1K
10:36 52.39 52.54 52.35 52.54 7.1K
10:37 52.46 52.61 52.46 52.61 11.0K
10:38 52.66 52.69 52.57 52.57 4.8K
10:39 52.61 53.03 52.60 53.03 40.1K
10:40 53.00 53.06 53.00 53.06 28.7K
10:41 53.08 53.08 53.00 53.00 10.9K
10:42 53.02 53.15 53.00 53.15 8.0K
10:43 53.12 53.19 53.12 53.19 4.1K
10:44 53.25 53.37 53.25 53.37 6.1K
10:45 53.32 53.32 53.18 53.28 7.6K
10:46 53.28 53.34 53.28 53.34 2.3K
10:47 53.44 53.44 53.27 53.27 7.5K
10:48 53.23 53.43 53.23 53.43 11.2K
10:49 53.35 53.49 53.35 53.49 5.5K
10:50 53.49 53.65 53.49 53.64 4.8K
10:51 53.59 53.59 53.55 53.57 5.2K
10:52 53.66 53.71 53.62 53.68 6.8K
10:53 53.74 53.74 53.68 53.74 11.3K
10:54 53.74 53.74 53.74 53.74 2.6K
10:55 53.74 53.85 53.71 53.85 5.1K
10:56 53.83 53.83 53.65 53.65 6.8K
10:57 53.64 53.67 53.61 53.64 4.2K
10:58 53.62 53.62 53.47 53.59 6.5K
10:59 53.59 53.63 53.58 53.63 2.9K
11:00 53.58 53.58 53.34 53.34 3.7K
11:01 53.33 53.33 53.22 53.22 5.4K
11:02 53.27 53.29 53.21 53.21 13.9K
11:03 53.27 53.27 53.13 53.13 2.7K
11:04 53.11 53.11 52.95 53.03 5.5K
11:05 52.93 53.05 52.93 52.96 4.7K
11:06 53.03 53.03 52.96 52.98 5.6K
11:07 52.99 52.99 52.94 52.98 7.9K
11:08 52.98 52.98 52.91 52.98 8.8K
11:09 52.98 52.98 52.87 52.87 5.2K
11:10 52.87 52.96 52.87 52.96 3.8K
11:11 52.96 53.04 52.96 53.04 10.2K
11:12 53.10 53.14 53.01 53.01 3.3K
11:13 53.01 53.12 53.01 53.07 2.2K
11:14 53.10 53.15 53.07 53.11 2.4K
11:15 53.09 53.12 53.08 53.12 3.9K
11:16 53.12 53.21 53.09 53.16 3.7K
11:17 53.16 53.25 53.13 53.13 5.2K
11:18 53.13 53.13 53.12 53.13 0.9K
11:19 53.13 53.13 53.03 53.08 4.8K
11:20 53.09 53.12 53.07 53.10 2.9K
11:21 53.09 53.11 53.09 53.09 3.6K
11:22 53.08 53.14 53.08 53.09 1.9K
11:23 53.01 53.01 52.93 52.93 3.5K
11:24 52.93 52.94 52.92 52.92 1.7K
11:25 52.97 53.08 52.95 53.08 9.2K
11:26 53.11 53.11 53.04 53.04 4.4K
11:27 53.04 53.06 53.01 53.02 4.8K
11:28 52.99 52.99 52.88 52.92 5.1K
11:29 52.92 52.92 52.88 52.88 1.0K
11:30 52.88 52.93 52.88 52.89 2.4K
11:31 52.89 52.93 52.89 52.93 3.1K
11:32 52.89 52.91 52.87 52.87 13.0K
11:33 52.93 52.95 52.93 52.95 4.0K
11:34 52.92 52.98 52.90 52.98 5.6K
11:35 52.94 53.06 52.94 53.06 2.3K
11:36 53.05 53.05 52.92 52.92 6.0K
11:37 52.92 52.92 52.91 52.92 1.6K
11:38 52.93 53.00 52.93 52.95 3.1K
11:39 52.95 52.95 52.90 52.93 3.4K
11:40 52.93 52.96 52.92 52.96 3.4K
11:41 52.94 52.94 52.83 52.86 3.5K
11:42 52.88 52.92 52.87 52.87 3.7K
11:43 52.88 52.92 52.88 52.91 1.7K
11:44 52.90 52.90 52.79 52.79 4.2K
11:45 52.79 52.84 52.79 52.84 3.2K
11:46 52.88 52.89 52.88 52.88 4.6K
11:47 52.88 52.90 52.88 52.88 1.7K
11:48 52.88 52.88 52.87 52.87 1.0K
11:49 53.01 53.07 53.01 53.05 14.1K
11:50 53.08 53.14 53.08 53.11 2.6K
11:51 53.14 53.18 53.12 53.17 16.5K
11:52 53.17 53.26 53.17 53.22 12.5K
11:53 53.19 53.19 53.13 53.19 3.6K
11:54 53.21 53.26 53.20 53.25 2.2K
11:55 53.21 53.23 53.21 53.23 2.4K
11:56 53.24 53.27 53.24 53.27 2.1K
11:57 53.27 53.34 53.27 53.34 3.3K
11:58 53.38 53.52 53.36 53.49 5.0K
11:59 53.52 53.52 53.48 53.48 5.3K
12:00 53.41 53.41 53.30 53.30 3.2K
12:01 53.34 53.34 53.28 53.31 2.8K
12:02 53.31 53.32 53.25 53.32 3.6K
12:03 53.32 53.32 53.30 53.30 1.9K
12:04 53.30 53.30 53.26 53.26 0.6K
12:05 53.30 53.36 53.24 53.24 4.9K
12:06 53.23 53.24 53.21 53.21 2.2K
12:07 53.22 53.27 53.22 53.27 3.4K
12:08 53.27 53.31 53.26 53.26 1.6K
12:09 53.26 53.30 53.23 53.23 3.3K
12:10 53.29 53.31 53.28 53.28 2.7K
12:11 53.30 53.30 53.26 53.27 5.5K
12:12 53.27 53.28 53.25 53.25 2.3K
12:13 53.27 53.27 53.23 53.23 4.4K
12:14 53.26 53.26 53.16 53.16 4.0K
12:15 53.16 53.18 53.15 53.18 1.2K
12:16 53.18 53.22 53.15 53.22 1.2K
12:17 53.17 53.17 53.17 53.17 1.2K
12:18 53.17 53.22 53.17 53.22 2.3K
12:19 53.18 53.18 53.13 53.13 1.7K
12:20 53.13 53.14 53.08 53.12 0.7K
12:21 53.09 53.09 53.03 53.03 1.4K
12:22 53.09 53.09 52.94 52.99 4.1K
12:23 52.99 52.99 52.95 52.98 2.4K
12:24 52.98 53.04 52.97 53.03 7.6K
12:25 53.03 53.08 53.03 53.08 1.7K
12:26 53.02 53.04 53.02 53.04 3.4K
12:27 53.04 53.04 53.04 53.04 0.5K
12:28 53.05 53.05 53.00 53.03 12.3K
12:29 53.03 53.05 53.01 53.02 0.5K
12:30 53.05 53.08 53.05 53.06 13.1K
12:31 53.06 53.06 53.06 53.06 1.5K
12:32 53.06 53.10 53.05 53.10 2.6K
12:33 53.07 53.10 53.07 53.10 2.6K
12:34 53.07 53.07 53.06 53.06 2.7K
12:35 53.06 53.06 53.06 53.06 0.8K
12:36 53.09 53.09 53.08 53.08 2.8K
12:37 53.07 53.13 53.07 53.13 2.2K
12:38 53.09 53.17 53.09 53.15 3.4K
12:39 53.15 53.15 53.14 53.14 0.8K
12:40 53.14 53.21 53.14 53.18 2.1K
12:41 53.18 53.25 53.18 53.22 3.3K
12:42 53.22 53.22 53.22 53.22 1.3K
12:43 53.22 53.31 53.22 53.31 2.1K
12:44 53.31 53.31 53.23 53.23 9.7K
12:45 53.23 53.23 53.23 53.23 0.8K
12:46 53.23 53.25 53.23 53.24 1.6K
12:47 53.24 53.25 53.24 53.25 2.1K
12:48 53.25 53.26 53.25 53.26 1.0K
12:49 53.26 53.29 53.26 53.29 0.6K
12:50 53.29 53.30 53.29 53.30 2.2K
12:51 53.30 53.30 53.30 53.30 0.3K
12:52 53.30 53.32 53.30 53.31 2.3K
12:53 53.31 53.33 53.31 53.33 1.7K
12:54 53.34 53.34 53.30 53.30 3.2K
12:55 53.29 53.33 53.29 53.33 2.2K
12:56 53.33 53.33 53.33 53.33 0.7K
12:57 53.33 53.33 53.33 53.33 1.4K
12:58 53.39 53.48 53.39 53.48 10.0K
12:59 53.48 53.52 53.48 53.49 2.5K
13:00 53.50 53.53 53.46 53.52 5.1K
13:01 53.52 53.58 53.52 53.55 3.1K
13:02 53.54 53.60 53.54 53.57 2.9K
13:03 53.60 53.69 53.60 53.67 7.6K
13:04 53.68 53.69 53.67 53.67 1.9K
13:05 53.69 53.79 53.69 53.75 11.1K
13:06 53.80 54.00 53.75 53.98 47.2K
13:07 53.92 53.92 53.85 53.92 5.9K
13:08 53.87 53.89 53.82 53.89 4.6K
13:09 53.89 53.90 53.86 53.87 9.0K
13:10 53.92 53.92 53.82 53.82 11.2K
13:11 53.83 53.93 53.83 53.86 4.7K
13:12 53.83 53.87 53.79 53.79 16.7K
13:13 53.79 53.81 53.79 53.81 2.2K
13:14 53.81 53.84 53.81 53.84 2.0K
13:15 53.80 53.80 53.74 53.75 10.5K
13:16 53.72 53.72 53.65 53.68 4.6K
13:17 53.70 53.79 53.70 53.76 5.6K
13:18 53.75 53.76 53.69 53.69 3.2K
13:19 53.77 53.77 53.70 53.70 22.6K
13:20 53.70 53.70 53.64 53.64 1.1K
13:21 53.64 53.69 53.59 53.69 0.9K
13:22 53.69 53.82 53.69 53.82 4.6K
13:23 53.82 53.84 53.78 53.80 2.9K
13:24 53.80 53.80 53.77 53.80 1.8K
13:25 53.80 53.85 53.80 53.83 3.7K
13:26 53.83 53.86 53.83 53.83 3.3K
13:27 53.83 53.92 53.83 53.92 3.1K
13:28 53.96 53.96 53.82 53.82 10.9K
13:29 53.82 53.82 53.71 53.72 3.0K
13:30 53.72 53.72 53.71 53.71 4.2K
13:31 53.71 53.71 53.64 53.64 5.5K
13:32 53.64 53.76 53.64 53.76 2.8K
13:33 53.74 53.74 53.69 53.69 4.5K
13:34 53.74 53.74 53.64 53.64 10.8K
13:35 53.64 53.67 53.64 53.67 0.6K
13:36 53.67 53.67 53.64 53.64 2.6K
13:37 53.65 53.66 53.65 53.66 5.7K
13:38 53.59 53.70 53.57 53.70 4.2K
13:39 53.70 53.73 53.66 53.73 3.0K
13:40 53.74 53.74 53.68 53.74 3.6K
13:41 53.74 53.76 53.71 53.76 3.7K
13:42 53.76 53.76 53.75 53.76 1.5K
13:43 53.75 53.75 53.75 53.75 0.8K
13:44 53.76 53.76 53.76 53.76 1.3K
13:45 53.76 53.76 53.71 53.71 4.0K
13:46 53.71 53.75 53.71 53.75 2.2K
13:47 53.75 53.75 53.71 53.71 2.8K
13:48 53.73 53.73 53.73 53.73 1.9K
13:49 53.73 53.76 53.73 53.76 1.5K
13:50 53.76 53.76 53.70 53.70 2.4K
13:51 53.70 53.70 53.66 53.67 1.6K
13:52 53.67 53.73 53.67 53.70 5.4K
13:53 53.69 53.72 53.69 53.72 1.5K
13:54 53.72 53.76 53.72 53.72 3.5K
13:55 53.71 53.71 53.67 53.69 1.2K
13:56 53.67 53.67 53.65 53.66 1.8K
13:57 53.66 53.67 53.66 53.67 1.2K
13:58 53.67 53.71 53.67 53.70 3.3K
13:59 53.70 53.70 53.68 53.68 1.8K
14:00 53.68 53.68 53.63 53.66 2.6K
14:01 53.62 53.69 53.62 53.66 1.4K
14:02 53.66 53.69 53.59 53.59 6.1K
14:03 53.59 53.59 53.55 53.55 2.1K
14:04 53.55 53.65 53.55 53.65 8.9K
14:05 53.60 53.60 53.60 53.60 2.6K
14:06 53.68 53.70 53.68 53.70 4.3K
14:07 53.70 53.72 53.70 53.72 2.3K
14:08 53.72 53.72 53.70 53.70 2.3K
14:09 53.68 53.68 53.68 53.68 0.3K
14:10 53.66 53.69 53.63 53.69 2.4K
14:11 53.69 53.69 53.68 53.68 0.8K
14:12 53.68 53.68 53.64 53.64 3.8K
14:13 53.64 53.64 53.64 53.64 2.8K
14:14 53.66 53.70 53.66 53.68 2.5K
14:15 53.61 53.62 53.61 53.62 3.7K
14:16 53.62 53.62 53.56 53.61 4.4K
14:17 53.61 53.61 53.53 53.53 2.3K
14:18 53.53 53.66 53.53 53.64 6.1K
14:19 53.64 53.68 53.64 53.68 1.9K
14:20 53.68 53.69 53.68 53.69 0.7K
14:21 53.67 53.70 53.65 53.65 2.5K
14:22 53.68 53.70 53.68 53.70 9.6K
14:23 53.70 53.71 53.66 53.67 7.3K
14:24 53.66 53.66 53.64 53.64 2.4K
14:25 53.64 53.64 53.64 53.64 16.0K
14:26 53.66 53.66 53.55 53.55 4.4K
14:27 53.54 53.58 53.54 53.54 5.2K
14:28 53.59 53.60 53.59 53.60 3.7K
14:29 53.60 53.60 53.57 53.57 2.2K
14:30 53.57 53.57 53.48 53.48 2.2K
14:31 53.45 53.51 53.44 53.44 1.7K
14:32 53.52 53.56 53.52 53.56 5.0K
14:33 53.56 53.57 53.54 53.57 2.3K
14:34 53.56 53.56 53.51 53.51 3.0K
14:35 53.51 53.61 53.51 53.61 5.5K
14:36 53.60 53.60 53.49 53.49 3.7K
14:37 53.54 53.60 53.54 53.60 2.7K
14:38 53.60 53.62 53.60 53.62 2.0K
14:39 53.63 53.71 53.63 53.71 4.4K
14:40 53.73 53.77 53.73 53.77 1.9K
14:41 53.76 53.76 53.75 53.75 3.2K
14:42 53.75 53.81 53.75 53.81 2.7K
14:43 53.81 53.81 53.78 53.78 1.9K
14:44 53.81 53.81 53.76 53.77 1.5K
14:45 53.77 53.77 53.72 53.72 3.5K
14:46 53.70 53.70 53.66 53.66 1.7K
14:47 53.59 53.62 53.59 53.61 3.9K
14:48 53.61 53.73 53.61 53.70 7.3K
14:49 53.71 53.80 53.68 53.80 5.9K
14:50 53.80 53.80 53.78 53.78 1.3K
14:51 53.79 53.79 53.78 53.78 2.1K
14:52 53.78 53.79 53.73 53.79 2.5K
14:53 53.78 53.78 53.78 53.78 0.8K
14:54 53.76 53.76 53.71 53.71 2.1K
14:55 53.77 53.77 53.75 53.75 3.5K
14:56 53.75 53.79 53.75 53.79 4.7K
14:57 53.77 53.79 53.77 53.79 3.0K
14:58 53.77 53.77 53.72 53.72 2.9K
14:59 53.77 53.77 53.76 53.76 2.2K
15:00 53.76 53.76 53.73 53.73 1.8K
15:01 53.76 53.76 53.74 53.74 3.6K
15:02 53.77 53.77 53.71 53.71 3.4K
15:03 53.71 53.74 53.66 53.66 2.9K
15:04 53.66 53.66 53.59 53.62 2.1K
15:05 53.67 53.68 53.67 53.67 3.1K
15:06 53.71 53.72 53.71 53.72 3.6K
15:07 53.70 53.70 53.68 53.68 5.7K
15:08 53.68 53.68 53.68 53.68 1.9K
15:09 53.70 53.70 53.66 53.66 4.7K
15:10 53.66 53.66 53.58 53.58 2.3K
15:11 53.58 53.58 53.42 53.42 103.8K
15:12 53.44 53.46 53.44 53.46 4.4K
15:13 53.46 53.54 53.46 53.54 7.1K
15:14 53.48 53.52 53.48 53.52 3.3K
15:15 53.53 53.55 53.53 53.55 1.9K
15:16 53.56 53.56 53.51 53.51 5.4K
15:17 53.58 53.68 53.58 53.68 10.6K
15:18 53.68 53.70 53.64 53.68 4.8K
15:19 53.68 53.69 53.68 53.69 1.7K
15:20 53.68 53.79 53.68 53.73 8.0K
15:21 53.73 53.82 53.73 53.82 8.6K
15:22 53.82 53.82 53.79 53.79 1.9K
15:23 53.79 53.86 53.79 53.86 4.9K
15:24 53.87 53.93 53.87 53.93 3.9K
15:25 53.93 53.98 53.93 53.98 6.3K
15:26 53.98 53.98 53.90 53.94 5.4K
15:27 53.94 53.95 53.94 53.95 1.3K
15:28 53.95 53.97 53.94 53.94 4.8K
15:29 53.94 53.95 53.92 53.95 7.8K
15:30 53.90 53.95 53.90 53.94 4.3K
15:31 53.96 53.96 53.88 53.92 22.6K
15:32 53.93 53.93 53.80 53.82 5.3K
15:33 53.83 53.86 53.83 53.86 6.0K
15:34 53.83 53.84 53.82 53.84 5.6K
15:35 53.83 53.83 53.77 53.77 6.6K
15:36 53.77 53.78 53.71 53.71 7.3K
15:37 53.75 53.75 53.68 53.69 11.1K
15:38 53.67 53.67 53.60 53.63 2.9K
15:39 53.66 53.67 53.64 53.64 10.6K
15:40 53.65 53.65 53.61 53.61 4.4K
15:41 53.58 53.59 53.54 53.57 4.2K
15:42 53.56 53.58 53.50 53.50 8.4K
15:43 53.50 53.54 53.50 53.53 12.3K
15:44 53.57 53.59 53.52 53.54 6.9K
15:45 53.54 53.54 53.51 53.52 11.3K
15:46 53.53 53.56 53.52 53.52 9.7K
15:47 53.51 53.58 53.51 53.54 8.4K
15:48 53.55 53.56 53.54 53.56 6.0K
15:49 53.58 53.62 53.53 53.62 11.3K
15:50 53.63 53.65 53.63 53.65 10.6K
15:51 53.63 53.63 53.55 53.59 18.4K
15:52 53.55 53.62 53.55 53.62 20.2K
15:53 53.63 53.63 53.59 53.62 20.1K
15:54 53.62 53.62 53.57 53.57 18.8K
15:55 53.57 53.57 53.50 53.50 17.6K
15:56 53.53 53.53 53.45 53.46 20.7K
15:57 53.46 53.50 53.43 53.50 29.8K
15:58 53.51 53.57 53.51 53.57 27.0K
15:59 53.58 53.61 53.58 53.60 32.5K
16:00 53.60 54.00 52.57 53.61 300.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible