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 53.49 54.43 53.49 53.92 33.6K
09:32 53.92 53.96 53.80 53.80 7.7K
09:33 53.80 54.10 53.80 54.10 7.3K
09:34 54.00 54.13 54.00 54.08 16.6K
09:35 54.25 54.25 54.13 54.13 2.6K
09:36 54.13 54.13 53.82 53.82 2.4K
09:37 53.87 53.87 53.55 53.55 5.2K
09:38 53.69 53.76 53.69 53.76 3.8K
09:39 53.76 54.03 53.76 54.03 2.3K
09:40 54.03 54.08 54.01 54.08 4.0K
09:41 54.14 54.14 54.08 54.08 5.0K
09:42 53.78 53.86 53.78 53.86 1.2K
09:43 53.86 53.86 53.49 53.50 6.6K
09:44 53.72 53.72 53.72 53.72 3.2K
09:45 53.72 53.72 53.72 53.72 2.3K
09:46 53.87 53.91 53.83 53.90 7.5K
09:47 53.66 53.82 53.63 53.79 6.9K
09:48 53.78 53.86 53.78 53.83 3.1K
09:49 53.83 53.92 53.83 53.92 1.5K
09:50 53.92 54.00 53.86 53.97 4.9K
09:51 53.92 54.07 53.92 54.00 17.6K
09:52 54.00 54.00 53.79 53.79 2.1K
09:53 53.85 54.03 53.85 53.97 4.9K
09:54 53.97 53.97 53.95 53.95 1.8K
09:55 54.00 54.05 53.93 54.05 6.7K
09:56 54.05 54.05 53.94 53.97 3.9K
09:57 53.93 53.93 53.89 53.91 9.2K
09:58 53.85 54.01 53.84 54.01 6.3K
09:59 54.06 54.19 54.06 54.19 10.9K
10:00 54.29 54.29 54.20 54.28 7.3K
10:01 54.14 54.23 54.14 54.22 5.3K
10:02 54.22 54.24 54.14 54.24 5.9K
10:03 54.23 54.31 54.23 54.25 7.4K
10:04 54.25 54.31 54.25 54.31 3.8K
10:05 54.31 54.31 54.20 54.25 4.3K
10:06 54.19 54.30 54.19 54.26 2.9K
10:07 54.20 54.20 54.08 54.14 8.9K
10:08 54.03 54.26 54.03 54.26 2.6K
10:09 54.26 54.44 54.26 54.40 6.6K
10:10 54.40 54.48 54.38 54.47 6.4K
10:11 54.47 54.52 54.47 54.47 9.8K
10:12 54.50 54.51 54.44 54.48 7.7K
10:13 54.63 54.63 54.59 54.59 8.3K
10:14 54.59 54.59 54.49 54.50 4.6K
10:15 54.52 54.52 54.47 54.47 8.8K
10:16 54.48 54.59 54.48 54.59 7.2K
10:17 54.54 54.57 54.43 54.57 14.6K
10:18 54.57 54.57 54.41 54.41 5.5K
10:19 54.39 54.47 54.34 54.47 4.7K
10:20 54.45 54.52 54.45 54.52 3.7K
10:21 54.52 54.55 54.46 54.55 1.0K
10:22 54.51 54.56 54.46 54.51 3.0K
10:23 54.51 54.59 54.49 54.49 4.9K
10:24 54.41 54.41 54.29 54.29 4.3K
10:25 54.29 54.29 54.16 54.22 1.7K
10:26 54.15 54.28 54.15 54.24 5.2K
10:27 54.28 54.28 54.25 54.28 1.8K
10:28 54.28 54.28 54.21 54.25 11.9K
10:29 54.10 54.17 54.10 54.17 6.3K
10:30 54.17 54.17 54.08 54.08 3.9K
10:31 54.14 54.15 54.14 54.15 2.5K
10:32 54.10 54.10 54.00 54.00 10.9K
10:33 54.05 54.15 54.05 54.15 4.1K
10:34 54.13 54.17 54.13 54.17 6.1K
10:35 54.17 54.26 54.13 54.13 3.2K
10:36 54.17 54.18 54.17 54.18 1.5K
10:37 54.17 54.22 54.17 54.22 1.3K
10:38 54.22 54.28 54.22 54.26 1.4K
10:39 54.26 54.26 54.26 54.26 1.6K
10:40 54.17 54.17 54.13 54.13 2.1K
10:41 54.14 54.21 54.13 54.21 3.4K
10:42 54.21 54.21 54.12 54.12 1.1K
10:43 54.12 54.19 54.10 54.10 4.3K
10:44 54.10 54.22 54.10 54.22 3.8K
10:45 54.22 54.22 54.22 54.22 0.1K
10:46 54.21 54.21 54.17 54.17 1.0K
10:47 54.17 54.17 54.13 54.13 4.7K
10:48 54.18 54.18 54.18 54.18 1.7K
10:49 54.18 54.18 54.10 54.12 0.7K
10:50 54.07 54.08 54.07 54.08 2.8K
10:51 54.08 54.08 53.98 53.98 11.4K
10:52 53.98 54.02 53.93 53.93 2.6K
10:53 53.93 53.95 53.93 53.95 0.9K
10:54 53.95 53.97 53.87 53.87 4.0K
10:55 53.87 53.90 53.87 53.87 1.6K
10:56 53.81 53.87 53.81 53.87 13.7K
10:57 53.87 53.87 53.87 53.87 0.8K
10:58 53.87 53.91 53.85 53.91 2.3K
10:59 53.91 53.94 53.91 53.94 5.6K
11:00 53.92 53.96 53.92 53.92 3.6K
11:01 53.99 53.99 53.88 53.88 4.4K
11:02 53.88 53.97 53.88 53.96 2.3K
11:03 53.96 53.96 53.79 53.81 3.5K
11:04 53.77 53.82 53.73 53.73 3.9K
11:05 53.76 53.86 53.73 53.86 1.9K
11:06 53.86 53.86 53.77 53.83 2.8K
11:07 53.83 53.93 53.77 53.93 2.4K
11:08 53.93 53.93 53.93 53.93 0.6K
11:09 53.93 54.04 53.93 54.04 4.4K
11:10 54.02 54.02 53.92 53.92 8.7K
11:11 53.94 53.96 53.94 53.96 2.3K
11:12 53.96 53.98 53.96 53.98 1.8K
11:13 54.03 54.03 53.94 53.94 6.6K
11:14 53.96 53.96 53.96 53.96 0.7K
11:15 53.98 54.02 53.98 53.98 3.4K
11:16 54.01 54.10 54.01 54.10 9.8K
11:17 54.10 54.15 54.02 54.02 11.6K
11:18 54.04 54.04 54.02 54.02 11.2K
11:19 54.15 54.15 54.09 54.09 4.8K
11:20 54.09 54.09 54.08 54.08 1.7K
11:21 54.10 54.10 54.03 54.03 1.9K
11:22 54.03 54.07 54.03 54.05 2.0K
11:23 54.05 54.06 54.01 54.01 5.1K
11:24 53.99 54.01 53.95 54.01 3.2K
11:25 54.01 54.07 54.00 54.07 4.0K
11:26 54.06 54.06 54.06 54.06 2.7K
11:27 54.08 54.08 54.06 54.06 3.9K
11:28 54.06 54.14 54.06 54.12 10.4K
11:29 54.17 54.17 54.15 54.15 2.3K
11:30 54.15 54.18 54.15 54.17 1.9K
11:31 54.17 54.20 54.17 54.20 2.3K
11:32 54.20 54.23 54.19 54.23 6.0K
11:33 54.23 54.24 54.23 54.24 1.4K
11:34 54.19 54.22 54.19 54.22 8.4K
11:35 54.22 54.22 54.17 54.17 1.1K
11:36 54.23 54.28 54.23 54.28 1.2K
11:37 54.26 54.30 54.26 54.30 2.2K
11:38 54.30 54.32 54.30 54.31 4.1K
11:39 54.31 54.32 54.31 54.32 5.9K
11:40 54.32 54.32 54.20 54.20 3.7K
11:41 54.20 54.26 54.20 54.25 0.8K
11:42 54.25 54.25 54.19 54.20 5.0K
11:43 54.20 54.20 54.15 54.18 5.0K
11:44 54.21 54.21 54.18 54.18 1.6K
11:45 54.18 54.22 54.18 54.22 1.5K
11:46 54.22 54.22 54.16 54.16 14.0K
11:47 54.16 54.16 54.13 54.13 2.3K
11:48 54.12 54.13 54.11 54.13 4.2K
11:49 54.13 54.16 54.08 54.16 7.0K
11:50 54.16 54.24 54.16 54.24 4.5K
11:51 54.19 54.21 54.18 54.21 2.2K
11:52 54.22 54.31 54.22 54.30 4.9K
11:53 54.30 54.31 54.30 54.31 0.8K
11:54 54.31 54.40 54.31 54.40 2.4K
11:55 54.40 54.44 54.40 54.41 19.5K
11:56 54.41 54.43 54.36 54.36 29.0K
11:57 54.36 54.36 54.35 54.35 1.9K
11:58 54.30 54.30 54.26 54.26 2.3K
11:59 54.26 54.26 54.21 54.21 2.1K
12:00 54.22 54.22 54.12 54.12 4.0K
12:01 54.12 54.12 54.08 54.08 3.7K
12:02 54.08 54.16 54.08 54.16 3.0K
12:03 54.16 54.16 54.06 54.12 0.9K
12:04 54.12 54.19 54.12 54.19 5.0K
12:05 54.19 54.27 54.19 54.27 10.5K
12:06 54.27 54.32 54.26 54.26 1.8K
12:07 54.26 54.31 54.26 54.31 1.5K
12:08 54.31 54.35 54.31 54.35 1.7K
12:09 54.37 54.37 54.35 54.37 1.5K
12:10 54.43 54.43 54.23 54.23 8.8K
12:11 54.31 54.31 54.24 54.28 1.8K
12:12 54.22 54.27 54.20 54.27 0.5K
12:13 54.27 54.28 54.25 54.25 1.0K
12:14 54.28 54.33 54.23 54.23 2.0K
12:15 54.27 54.27 54.23 54.23 0.8K
12:16 54.23 54.32 54.23 54.28 2.0K
12:17 54.28 54.28 54.21 54.21 4.6K
12:18 54.17 54.26 54.17 54.26 3.0K
12:19 54.27 54.27 54.18 54.18 3.5K
12:20 54.14 54.14 54.10 54.14 7.4K
12:21 54.12 54.12 54.12 54.12 1.2K
12:22 54.12 54.14 54.12 54.14 0.9K
12:23 54.14 54.14 54.13 54.13 1.5K
12:24 54.15 54.19 54.15 54.19 2.2K
12:25 54.21 54.21 54.21 54.21 1.7K
12:26 54.17 54.17 54.14 54.15 3.2K
12:27 54.19 54.21 54.19 54.21 1.3K
12:28 54.21 54.21 54.21 54.21 0.8K
12:29 54.21 54.21 54.15 54.17 1.9K
12:30 54.19 54.29 54.19 54.26 5.3K
12:31 54.30 54.35 54.30 54.35 9.6K
12:32 54.35 54.36 54.29 54.29 1.1K
12:33 54.29 54.30 54.26 54.26 1.4K
12:34 54.26 54.29 54.23 54.23 1.2K
12:35 54.22 54.22 54.22 54.22 0.6K
12:36 54.22 54.22 54.06 54.06 1.9K
12:37 54.09 54.09 54.09 54.09 2.5K
12:38 54.17 54.17 54.16 54.16 0.8K
12:39 54.16 54.16 54.08 54.15 1.3K
12:40 54.15 54.16 54.08 54.11 2.5K
12:41 54.11 54.11 54.08 54.09 0.6K
12:42 54.09 54.09 54.05 54.05 1.1K
12:43 54.09 54.09 54.06 54.06 2.0K
12:44 54.06 54.13 54.06 54.11 1.8K
12:45 54.10 54.15 54.09 54.15 1.6K
12:46 54.15 54.18 54.14 54.14 0.7K
12:47 54.14 54.14 54.12 54.12 0.5K
12:48 54.12 54.12 54.02 54.02 3.0K
12:49 54.05 54.05 54.02 54.02 0.6K
12:50 54.02 54.15 54.02 54.15 3.8K
12:51 54.15 54.15 54.10 54.10 0.5K
12:52 54.10 54.10 54.04 54.04 1.7K
12:53 54.08 54.08 53.99 53.99 2.0K
12:54 53.99 54.02 53.99 54.02 0.6K
12:55 54.02 54.03 54.02 54.03 1.3K
12:56 54.03 54.03 53.98 53.98 0.4K
12:57 53.98 53.99 53.98 53.99 1.9K
12:58 54.03 54.03 53.86 53.86 6.6K
12:59 53.88 53.88 53.88 53.88 0.6K
13:00 53.88 53.91 53.87 53.91 1.1K
13:01 53.95 54.01 53.95 54.01 14.4K
13:02 53.98 53.99 53.95 53.95 4.8K
13:03 53.95 53.99 53.93 53.95 5.5K
13:04 53.95 54.00 53.95 53.97 2.4K
13:05 53.97 54.06 53.97 54.06 2.9K
13:06 54.06 54.07 54.03 54.04 1.4K
13:07 54.04 54.04 54.04 54.04 3.5K
13:08 54.04 54.04 54.04 54.04 7.7K
13:09 54.04 54.04 54.02 54.02 0.6K
13:10 53.97 54.10 53.97 54.08 2.8K
13:11 54.08 54.12 54.08 54.12 1.4K
13:12 54.12 54.14 54.12 54.14 0.6K
13:13 54.10 54.15 54.06 54.15 2.2K
13:14 54.15 54.17 54.14 54.14 2.9K
13:15 54.15 54.19 54.15 54.15 1.7K
13:16 54.17 54.17 54.16 54.16 2.4K
13:17 54.16 54.20 54.16 54.20 2.3K
13:18 54.18 54.18 54.16 54.18 2.1K
13:19 54.18 54.18 54.18 54.18 1.2K
13:20 54.21 54.26 54.21 54.26 3.2K
13:21 54.26 54.28 54.26 54.26 2.4K
13:22 54.26 54.29 54.26 54.29 2.7K
13:23 54.29 54.37 54.29 54.34 2.3K
13:24 54.34 54.34 54.34 54.34 0.4K
13:25 54.32 54.32 54.28 54.28 4.1K
13:26 54.30 54.30 54.27 54.30 3.6K
13:27 54.30 54.30 54.25 54.25 4.1K
13:28 54.24 54.24 54.24 54.24 2.2K
13:29 54.28 54.28 54.26 54.27 4.0K
13:30 54.26 54.26 54.22 54.22 7.7K
13:31 54.27 54.27 54.26 54.26 6.0K
13:32 54.25 54.27 54.18 54.18 14.3K
13:33 54.23 54.26 54.23 54.24 2.8K
13:34 54.28 54.31 54.28 54.31 3.2K
13:35 54.31 54.32 54.31 54.31 4.2K
13:36 54.31 54.34 54.31 54.34 2.9K
13:37 54.34 54.34 54.28 54.33 6.6K
13:38 54.30 54.30 54.28 54.28 4.8K
13:39 54.23 54.28 54.23 54.28 1.6K
13:40 54.28 54.28 54.25 54.25 2.2K
13:41 54.18 54.20 54.18 54.20 3.1K
13:42 54.20 54.20 54.18 54.18 1.4K
13:43 54.13 54.15 54.11 54.11 13.4K
13:44 54.09 54.15 54.09 54.15 3.7K
13:45 54.15 54.16 54.15 54.16 0.9K
13:46 54.16 54.18 54.16 54.18 1.3K
13:47 54.18 54.18 54.18 54.18 1.1K
13:48 54.18 54.21 54.18 54.20 2.8K
13:49 54.20 54.24 54.19 54.24 2.7K
13:50 54.24 54.26 54.24 54.25 1.7K
13:51 54.28 54.32 54.28 54.31 7.9K
13:52 54.32 54.32 54.29 54.29 5.2K
13:53 54.28 54.28 54.17 54.17 13.0K
13:54 54.19 54.21 54.19 54.21 1.1K
13:55 54.21 54.21 54.19 54.19 1.3K
13:56 54.20 54.20 54.14 54.14 1.6K
13:57 54.08 54.11 54.04 54.04 6.0K
13:58 54.04 54.04 54.00 54.00 0.9K
13:59 54.00 54.03 54.00 54.01 6.3K
14:00 54.04 54.10 54.01 54.08 5.9K
14:01 54.01 54.02 54.00 54.02 4.1K
14:02 54.02 54.02 54.02 54.02 0.5K
14:03 54.02 54.02 54.00 54.00 6.4K
14:04 54.00 54.13 54.00 54.13 13.3K
14:05 54.09 54.09 54.00 54.00 6.6K
14:06 54.00 54.01 53.97 53.97 3.3K
14:07 53.97 53.99 53.97 53.99 2.4K
14:08 53.99 53.99 53.92 53.92 9.2K
14:09 53.95 53.95 53.95 53.95 2.5K
14:10 53.97 53.97 53.91 53.91 3.6K
14:11 53.93 53.93 53.93 53.93 0.8K
14:12 53.93 54.01 53.93 54.01 3.0K
14:13 54.01 54.04 54.01 54.04 1.8K
14:14 53.99 53.99 53.97 53.99 3.5K
14:15 53.98 53.98 53.96 53.98 4.3K
14:16 53.97 53.97 53.95 53.95 2.0K
14:17 53.93 53.98 53.92 53.98 3.4K
14:18 53.98 53.98 53.98 53.98 10.6K
14:19 53.98 54.01 53.97 54.01 2.2K
14:20 54.01 54.03 54.01 54.03 10.4K
14:21 54.03 54.03 54.01 54.03 2.7K
14:22 54.03 54.06 54.02 54.06 0.6K
14:23 54.10 54.15 54.09 54.15 2.4K
14:24 54.15 54.15 54.08 54.08 1.4K
14:25 54.08 54.08 54.00 54.00 5.4K
14:26 53.93 53.93 53.92 53.92 2.2K
14:27 53.92 53.92 53.90 53.90 2.2K
14:28 53.90 53.91 53.90 53.91 0.9K
14:29 53.94 53.94 53.86 53.86 2.4K
14:30 53.85 53.85 53.80 53.83 3.6K
14:31 53.83 53.88 53.79 53.88 3.8K
14:32 53.88 53.88 53.88 53.88 0.2K
14:33 53.77 53.83 53.77 53.83 2.1K
14:34 53.83 53.85 53.83 53.85 0.6K
14:35 53.92 53.92 53.90 53.92 5.8K
14:36 53.91 53.95 53.91 53.95 11.4K
14:37 53.95 53.99 53.95 53.99 0.9K
14:38 53.99 53.99 53.94 53.94 2.4K
14:39 53.94 54.01 53.94 54.01 1.9K
14:40 53.96 53.96 53.96 53.96 1.3K
14:41 53.95 53.99 53.95 53.99 2.2K
14:42 53.99 53.99 53.99 53.99 0.9K
14:43 53.99 54.01 53.95 54.01 2.3K
14:44 54.01 54.05 54.01 54.03 2.5K
14:45 54.02 54.02 54.00 54.00 3.1K
14:46 54.00 54.00 54.00 54.00 1.7K
14:47 54.00 54.01 54.00 54.00 1.8K
14:48 54.00 54.00 53.96 53.96 5.4K
14:49 53.96 53.98 53.96 53.98 0.8K
14:50 53.98 53.98 53.93 53.93 1.3K
14:51 53.93 53.97 53.92 53.92 7.1K
14:52 53.93 53.98 53.90 53.98 8.2K
14:53 53.98 53.98 53.94 53.94 1.9K
14:54 53.94 53.95 53.94 53.95 1.7K
14:55 53.95 53.95 53.89 53.89 7.5K
14:56 53.92 53.94 53.92 53.94 2.4K
14:57 53.91 53.91 53.91 53.91 0.7K
14:58 53.92 53.92 53.78 53.78 5.1K
14:59 53.73 53.73 53.68 53.73 7.5K
15:00 53.54 53.59 53.54 53.59 23.5K
15:01 53.62 53.62 53.58 53.58 5.2K
15:02 53.62 53.62 53.56 53.56 8.8K
15:03 53.57 53.67 53.57 53.64 14.2K
15:04 53.64 53.64 53.59 53.59 15.8K
15:05 53.60 53.60 53.54 53.55 6.4K
15:06 53.55 53.60 53.55 53.57 2.4K
15:07 53.66 53.74 53.66 53.70 15.6K
15:08 53.70 53.76 53.70 53.76 3.0K
15:09 53.77 53.77 53.76 53.76 0.7K
15:10 53.76 53.82 53.76 53.77 1.1K
15:11 53.77 53.86 53.77 53.84 5.7K
15:12 53.84 53.84 53.81 53.84 2.0K
15:13 53.84 53.84 53.80 53.80 2.8K
15:14 53.85 53.86 53.85 53.86 12.1K
15:15 53.80 53.86 53.80 53.86 12.9K
15:16 53.86 53.86 53.81 53.81 1.9K
15:17 53.88 53.92 53.88 53.90 6.9K
15:18 53.94 53.94 53.90 53.90 1.1K
15:19 53.93 53.93 53.93 53.93 1.6K
15:20 53.93 53.98 53.91 53.98 5.8K
15:21 53.97 54.00 53.97 54.00 6.8K
15:22 54.00 54.00 54.00 54.00 1.3K
15:23 54.02 54.02 54.00 54.00 2.7K
15:24 54.00 54.05 53.99 54.05 4.1K
15:25 54.08 54.08 54.08 54.08 3.0K
15:26 54.08 54.09 54.08 54.09 2.9K
15:27 54.09 54.09 54.06 54.09 2.7K
15:28 54.09 54.12 54.09 54.12 3.0K
15:29 54.12 54.13 54.12 54.13 2.2K
15:30 54.13 54.13 54.06 54.06 5.9K
15:31 54.06 54.08 54.04 54.08 10.3K
15:32 54.09 54.09 54.02 54.02 5.0K
15:33 54.06 54.10 54.06 54.09 7.6K
15:34 54.10 54.19 54.10 54.19 6.3K
15:35 54.19 54.23 54.19 54.21 17.2K
15:36 54.21 54.24 54.21 54.23 13.5K
15:37 54.22 54.27 54.22 54.27 33.3K
15:38 54.24 54.27 54.24 54.25 18.7K
15:39 54.26 54.26 54.23 54.24 26.7K
15:40 54.25 54.26 54.15 54.17 31.5K
15:41 54.17 54.18 54.16 54.18 3.8K
15:42 54.20 54.26 54.20 54.23 46.1K
15:43 54.20 54.21 54.20 54.21 6.9K
15:44 54.22 54.29 54.22 54.29 7.3K
15:45 54.32 54.36 54.32 54.35 4.5K
15:46 54.37 54.41 54.34 54.41 21.2K
15:47 54.41 54.41 54.39 54.40 20.3K
15:48 54.40 54.40 54.37 54.40 44.6K
15:49 54.43 54.51 54.43 54.49 14.4K
15:50 54.50 54.50 54.47 54.47 22.0K
15:51 54.37 54.37 54.13 54.13 21.3K
15:52 54.10 54.10 54.03 54.04 12.3K
15:53 54.02 54.06 54.02 54.03 10.3K
15:54 54.02 54.04 53.98 54.04 16.1K
15:55 53.99 54.07 53.97 54.07 16.3K
15:56 54.25 54.46 54.25 54.37 85.2K
15:57 54.33 54.33 54.11 54.11 56.9K
15:58 54.11 54.11 54.05 54.06 44.6K
15:59 54.06 54.06 54.01 54.02 42.3K
16:00 54.00 54.49 54.00 54.01 333.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible