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 54.51 54.80 54.40 54.70 21.9K
09:32 54.70 54.70 54.28 54.28 3.9K
09:33 54.23 54.23 53.80 53.80 12.9K
09:34 53.80 53.95 53.80 53.95 1.2K
09:35 53.77 54.17 53.75 53.75 4.1K
09:36 53.78 53.80 53.78 53.80 3.7K
09:37 53.80 53.80 53.80 53.80 0.8K
09:38 53.80 53.80 53.36 53.36 15.3K
09:39 53.36 53.53 53.36 53.45 3.6K
09:40 53.45 53.53 53.45 53.53 0.9K
09:41 53.53 53.53 53.19 53.19 6.5K
09:42 53.19 53.26 53.19 53.26 1.2K
09:43 53.26 53.30 53.24 53.28 12.9K
09:44 53.11 53.45 53.11 53.45 7.3K
09:45 53.35 53.35 53.06 53.06 10.6K
09:46 53.18 53.29 53.18 53.26 2.2K
09:47 53.26 53.39 53.26 53.39 0.5K
09:48 53.39 53.39 53.38 53.38 1.4K
09:49 53.38 53.38 53.38 53.38 2.4K
09:50 53.38 53.49 53.38 53.47 2.4K
09:51 53.48 53.49 53.46 53.46 0.9K
09:52 53.36 53.36 53.26 53.26 6.7K
09:53 53.26 53.36 53.26 53.36 0.5K
09:54 53.32 53.33 53.07 53.07 4.3K
09:55 53.07 53.07 52.82 52.82 8.1K
09:56 52.84 52.84 52.80 52.81 5.2K
09:57 52.81 52.81 52.69 52.69 3.4K
09:58 52.71 52.87 52.71 52.84 24.6K
09:59 52.84 52.95 52.84 52.95 30.5K
10:00 52.95 53.00 52.90 53.00 15.2K
10:01 52.91 52.95 52.67 52.74 24.7K
10:02 52.75 52.90 52.75 52.90 18.2K
10:03 53.03 53.11 53.03 53.11 16.2K
10:04 53.11 53.30 53.11 53.30 3.4K
10:05 53.36 53.45 53.36 53.45 1.1K
10:06 53.62 53.74 53.60 53.73 5.9K
10:07 53.73 53.73 53.66 53.66 3.3K
10:08 53.66 53.66 53.58 53.64 2.5K
10:09 53.69 53.69 53.66 53.66 3.2K
10:10 53.66 53.77 53.62 53.77 6.3K
10:11 53.82 53.89 53.82 53.89 6.3K
10:12 54.00 54.29 54.00 54.29 7.5K
10:13 54.21 54.30 54.21 54.30 16.0K
10:14 54.30 54.62 54.30 54.48 6.0K
10:15 54.48 54.54 54.48 54.53 2.7K
10:16 54.53 54.54 54.53 54.54 1.9K
10:17 54.60 54.75 54.60 54.75 9.8K
10:18 54.75 54.82 54.75 54.75 12.6K
10:19 54.75 54.82 54.70 54.82 3.5K
10:20 54.73 54.73 54.64 54.67 10.0K
10:21 54.67 54.69 54.67 54.69 3.7K
10:22 54.68 54.68 54.53 54.53 6.0K
10:23 54.60 54.62 54.60 54.62 2.7K
10:24 54.71 54.79 54.71 54.77 10.7K
10:25 54.77 54.82 54.77 54.82 10.5K
10:26 54.85 54.87 54.82 54.84 5.0K
10:27 54.84 54.88 54.81 54.88 2.9K
10:28 54.78 54.90 54.78 54.90 3.4K
10:29 54.86 54.90 54.86 54.86 8.6K
10:30 54.93 54.96 54.90 54.96 5.7K
10:31 54.96 54.96 54.77 54.77 29.5K
10:32 54.74 54.76 54.61 54.61 11.3K
10:33 54.68 54.68 54.60 54.60 2.6K
10:34 54.60 54.65 54.60 54.61 14.9K
10:35 54.58 54.69 54.58 54.69 5.8K
10:36 54.63 54.63 54.54 54.54 3.0K
10:37 54.60 54.76 54.60 54.76 8.8K
10:38 54.86 55.06 54.86 55.06 6.4K
10:39 55.15 55.26 55.12 55.26 7.3K
10:40 55.20 55.27 55.20 55.24 2.6K
10:41 55.23 55.23 55.09 55.09 14.0K
10:42 55.02 55.10 55.02 55.10 5.2K
10:43 55.10 55.24 55.10 55.24 2.9K
10:44 55.20 55.20 55.07 55.07 14.4K
10:45 55.07 55.25 55.07 55.19 2.5K
10:46 55.05 55.29 55.05 55.29 10.1K
10:47 55.27 55.27 55.20 55.20 8.0K
10:48 55.15 55.29 55.12 55.23 18.7K
10:49 55.20 55.20 55.12 55.16 4.4K
10:50 55.16 55.17 55.09 55.09 6.5K
10:51 55.03 55.03 54.99 54.99 7.5K
10:52 55.08 55.12 54.99 55.12 16.7K
10:53 55.16 55.16 55.06 55.10 49.7K
10:54 55.10 55.10 54.96 55.00 5.3K
10:55 54.86 54.89 54.78 54.89 8.3K
10:56 54.92 54.96 54.91 54.91 14.6K
10:57 54.91 55.13 54.91 55.03 39.7K
10:58 55.09 55.09 55.01 55.07 4.2K
10:59 55.06 55.16 55.06 55.11 35.2K
11:00 55.08 55.15 55.08 55.15 36.4K
11:01 55.09 55.37 55.09 55.37 38.7K
11:02 55.31 55.46 55.31 55.41 18.5K
11:03 55.33 55.33 55.30 55.30 10.8K
11:04 55.26 55.26 55.25 55.25 6.6K
11:05 55.25 55.50 55.25 55.50 27.7K
11:06 55.51 55.51 55.44 55.44 15.1K
11:07 55.49 55.60 55.45 55.60 14.0K
11:08 55.51 55.55 55.50 55.55 10.7K
11:09 55.52 55.59 55.51 55.59 2.8K
11:10 55.46 55.50 55.46 55.46 8.8K
11:11 55.45 55.51 55.38 55.38 3.6K
11:12 55.41 55.41 55.34 55.34 2.1K
11:13 55.34 55.44 55.32 55.43 5.7K
11:14 55.43 55.50 55.40 55.50 3.1K
11:15 55.49 55.54 55.49 55.54 4.4K
11:16 55.60 55.62 55.55 55.62 6.4K
11:17 55.62 55.65 55.57 55.61 2.3K
11:18 55.60 55.69 55.60 55.69 9.1K
11:19 55.70 55.85 55.70 55.85 13.5K
11:20 55.87 55.90 55.81 55.81 19.4K
11:21 55.76 55.76 55.73 55.75 7.4K
11:22 55.77 55.77 55.72 55.72 9.9K
11:23 55.76 55.76 55.71 55.71 9.2K
11:24 55.72 55.78 55.72 55.78 3.8K
11:25 55.73 55.75 55.67 55.67 14.1K
11:26 55.61 55.61 55.58 55.58 5.4K
11:27 55.58 55.58 55.47 55.58 16.3K
11:28 55.56 55.56 55.55 55.55 13.9K
11:29 55.55 55.56 55.55 55.56 12.0K
11:30 55.57 55.57 55.56 55.56 2.3K
11:31 55.56 55.60 55.56 55.58 3.6K
11:32 55.59 55.72 55.59 55.68 5.7K
11:33 55.63 55.64 55.63 55.64 0.8K
11:34 55.64 55.66 55.63 55.66 0.8K
11:35 55.69 55.69 55.54 55.54 1.6K
11:36 55.56 55.61 55.51 55.55 11.1K
11:37 55.53 55.55 55.53 55.55 9.4K
11:38 55.54 55.54 55.54 55.54 2.3K
11:39 55.58 55.60 55.52 55.52 13.5K
11:40 55.57 55.62 55.57 55.62 4.1K
11:41 55.62 55.62 55.61 55.61 0.9K
11:42 55.55 55.61 55.51 55.51 2.2K
11:43 55.54 55.55 55.54 55.55 3.4K
11:44 55.55 55.57 55.55 55.57 4.1K
11:45 55.57 55.68 55.57 55.68 2.3K
11:46 55.68 55.73 55.68 55.73 1.2K
11:47 55.67 55.75 55.67 55.75 5.6K
11:48 55.74 55.74 55.63 55.63 5.0K
11:49 55.63 55.64 55.59 55.60 2.0K
11:50 55.65 55.68 55.65 55.68 13.8K
11:51 55.69 55.69 55.61 55.64 6.4K
11:52 55.67 55.67 55.51 55.51 15.8K
11:53 55.50 55.50 55.47 55.48 6.5K
11:54 55.49 55.55 55.49 55.55 6.5K
11:55 55.54 55.56 55.51 55.54 5.7K
11:56 55.56 55.65 55.56 55.64 8.3K
11:57 55.63 55.63 55.56 55.60 6.3K
11:58 55.60 55.60 55.53 55.56 7.4K
11:59 55.56 55.57 55.52 55.54 6.1K
12:00 55.54 55.58 55.54 55.58 5.8K
12:01 55.53 55.70 55.53 55.70 6.6K
12:02 55.74 55.74 55.67 55.69 4.6K
12:03 55.69 55.76 55.68 55.76 4.7K
12:04 55.70 55.72 55.69 55.69 3.7K
12:05 55.71 55.72 55.65 55.65 2.5K
12:06 55.68 55.68 55.67 55.68 1.2K
12:07 55.69 55.69 55.63 55.69 1.6K
12:08 55.49 55.55 55.49 55.55 8.2K
12:09 55.57 55.60 55.57 55.60 3.6K
12:10 55.61 55.61 55.59 55.59 2.3K
12:11 55.59 55.59 55.53 55.53 1.1K
12:12 55.55 55.56 55.55 55.56 4.0K
12:13 55.64 55.66 55.60 55.66 1.7K
12:14 55.66 55.66 55.61 55.61 1.9K
12:15 55.58 55.58 55.58 55.58 2.3K
12:16 55.56 55.56 55.53 55.53 0.8K
12:17 55.53 55.53 55.51 55.53 6.3K
12:18 55.52 55.52 55.50 55.52 3.1K
12:19 55.52 55.52 55.51 55.51 2.2K
12:20 55.50 55.51 55.50 55.50 10.4K
12:21 55.50 55.50 55.44 55.46 3.9K
12:22 55.51 55.56 55.51 55.55 3.6K
12:23 55.60 55.60 55.60 55.60 1.8K
12:24 55.60 55.60 55.60 55.60 0.2K
12:25 55.60 55.60 55.55 55.56 2.0K
12:26 55.56 55.56 55.54 55.54 2.5K
12:27 55.57 55.57 55.57 55.57 2.2K
12:28 55.59 55.59 55.57 55.57 0.9K
12:29 55.57 55.60 55.57 55.60 0.5K
12:30 55.60 55.62 55.60 55.62 3.1K
12:31 55.62 55.67 55.62 55.67 3.7K
12:32 55.62 55.65 55.62 55.65 2.2K
12:33 55.65 55.65 55.65 55.65 0.9K
12:34 55.65 55.67 55.60 55.67 5.3K
12:35 55.66 55.71 55.66 55.70 1.9K
12:36 55.70 55.70 55.69 55.69 1.4K
12:37 55.67 55.67 55.61 55.66 2.5K
12:38 55.64 55.66 55.60 55.60 1.8K
12:39 55.60 55.60 55.51 55.51 2.5K
12:40 55.51 55.54 55.51 55.54 2.2K
12:41 55.54 55.54 55.49 55.50 10.0K
12:42 55.48 55.48 55.44 55.44 20.2K
12:43 55.46 55.46 55.35 55.43 21.2K
12:44 55.43 55.48 55.43 55.48 1.9K
12:45 55.51 55.51 55.51 55.51 7.8K
12:46 55.53 55.53 55.51 55.51 0.5K
12:47 55.55 55.58 55.55 55.58 2.7K
12:48 55.57 55.57 55.55 55.55 0.7K
12:49 55.53 55.55 55.53 55.55 0.6K
12:50 55.55 55.55 55.54 55.54 0.4K
12:51 55.54 55.54 55.54 55.54 1.1K
12:52 55.52 55.52 55.52 55.52 1.0K
12:53 55.54 55.60 55.53 55.60 4.4K
12:54 55.60 55.60 55.60 55.60 0.9K
12:55 55.56 55.56 55.56 55.56 1.0K
12:56 55.56 55.56 55.54 55.54 0.8K
12:57 55.55 55.56 55.55 55.56 3.4K
12:58 55.56 55.56 55.52 55.52 4.3K
12:59 55.51 55.54 55.51 55.54 2.7K
13:00 55.50 55.51 55.50 55.50 4.5K
13:01 55.54 55.55 55.54 55.55 4.7K
13:02 55.55 55.65 55.55 55.65 5.8K
13:03 55.63 55.63 55.63 55.63 3.7K
13:04 55.63 55.71 55.63 55.71 4.1K
13:05 55.74 55.75 55.73 55.75 13.3K
13:06 55.77 55.78 55.72 55.78 5.6K
13:07 55.78 55.78 55.76 55.76 3.1K
13:08 55.79 55.85 55.79 55.85 5.6K
13:09 55.82 55.82 55.79 55.82 5.1K
13:10 55.80 55.82 55.80 55.80 1.9K
13:11 55.84 55.84 55.81 55.81 1.0K
13:12 55.83 55.91 55.83 55.91 7.3K
13:13 55.91 56.02 55.91 56.02 11.1K
13:14 56.03 56.07 56.01 56.03 4.1K
13:15 56.03 56.15 56.03 56.15 5.4K
13:16 56.15 56.15 56.11 56.11 3.0K
13:17 56.11 56.11 56.04 56.04 1.9K
13:18 56.04 56.04 55.97 55.97 3.0K
13:19 55.99 56.07 55.97 56.07 3.8K
13:20 56.12 56.13 56.12 56.13 5.0K
13:21 56.12 56.12 56.08 56.10 5.9K
13:22 56.10 56.15 56.10 56.14 1.3K
13:23 56.16 56.16 56.11 56.14 4.1K
13:24 56.15 56.17 56.15 56.17 3.4K
13:25 56.21 56.21 56.19 56.19 5.7K
13:26 56.24 56.32 56.24 56.30 5.2K
13:27 56.32 56.34 56.31 56.32 4.8K
13:28 56.31 56.31 56.24 56.25 3.8K
13:29 56.25 56.25 56.24 56.24 20.9K
13:30 56.26 56.30 56.26 56.30 4.3K
13:31 56.30 56.31 56.28 56.31 1.2K
13:32 56.28 56.28 56.25 56.25 5.5K
13:33 56.26 56.26 56.24 56.24 3.8K
13:34 56.16 56.22 56.16 56.19 6.3K
13:35 56.19 56.19 56.17 56.17 1.2K
13:36 56.17 56.18 56.14 56.15 2.7K
13:37 56.17 56.17 56.14 56.16 2.7K
13:38 56.20 56.20 56.16 56.17 3.4K
13:39 56.18 56.25 56.18 56.25 9.1K
13:40 56.25 56.30 56.25 56.30 8.7K
13:41 56.30 56.30 56.15 56.19 8.0K
13:42 56.18 56.21 56.15 56.21 6.3K
13:43 56.21 56.21 56.21 56.21 2.5K
13:44 56.20 56.22 56.16 56.16 12.9K
13:45 56.16 56.16 56.16 56.16 3.0K
13:46 56.16 56.17 56.16 56.16 7.7K
13:47 56.16 56.19 56.16 56.19 2.1K
13:48 56.17 56.17 56.12 56.16 6.7K
13:49 56.16 56.19 56.16 56.19 1.6K
13:50 56.18 56.20 56.11 56.13 11.3K
13:51 56.16 56.16 56.04 56.07 6.1K
13:52 56.07 56.10 56.07 56.07 2.2K
13:53 56.05 56.05 56.01 56.01 4.8K
13:54 56.03 56.04 56.03 56.04 3.9K
13:55 56.04 56.04 56.02 56.02 1.0K
13:56 56.02 56.03 56.01 56.01 3.3K
13:57 55.98 55.98 55.97 55.97 3.2K
13:58 55.97 55.97 55.95 55.95 4.3K
13:59 55.91 55.91 55.89 55.91 9.3K
14:00 55.92 55.92 55.83 55.83 2.7K
14:01 55.78 55.88 55.78 55.88 9.9K
14:02 55.85 55.87 55.85 55.87 1.7K
14:03 55.88 55.88 55.85 55.85 1.8K
14:04 55.86 55.88 55.86 55.88 3.0K
14:05 55.88 55.89 55.88 55.89 3.7K
14:06 55.89 55.89 55.86 55.88 3.2K
14:07 55.88 55.88 55.84 55.85 23.4K
14:08 55.85 55.85 55.81 55.83 3.5K
14:09 55.81 55.81 55.68 55.68 16.5K
14:10 55.68 55.68 55.62 55.65 1.6K
14:11 55.65 55.68 55.65 55.68 1.0K
14:12 55.66 55.66 55.63 55.64 2.4K
14:13 55.64 55.69 55.64 55.69 4.8K
14:14 55.69 55.69 55.66 55.66 2.0K
14:15 55.66 55.66 55.66 55.66 6.8K
14:16 55.65 55.65 55.65 55.65 5.2K
14:17 55.65 55.65 55.64 55.64 3.1K
14:18 55.58 55.67 55.58 55.59 13.9K
14:19 55.61 55.64 55.61 55.64 9.4K
14:20 55.64 55.64 55.55 55.57 10.0K
14:21 55.50 55.50 55.37 55.37 20.5K
14:22 55.41 55.41 55.37 55.37 2.9K
14:23 55.38 55.41 55.38 55.41 2.8K
14:24 55.42 55.43 55.42 55.43 2.9K
14:25 55.43 55.43 55.33 55.34 4.8K
14:26 55.31 55.34 55.22 55.34 11.6K
14:27 55.37 55.38 55.31 55.31 4.4K
14:28 55.35 55.35 55.08 55.08 19.2K
14:29 55.02 55.07 55.02 55.04 4.1K
14:30 55.10 55.18 55.07 55.07 23.4K
14:31 55.07 55.07 55.01 55.04 4.6K
14:32 55.04 55.04 54.98 54.99 7.9K
14:33 54.98 54.98 54.82 54.82 6.3K
14:34 54.84 54.90 54.84 54.90 7.0K
14:35 54.74 54.77 54.74 54.77 13.6K
14:36 54.77 54.82 54.76 54.81 13.9K
14:37 54.82 54.82 54.61 54.61 10.0K
14:38 54.61 54.66 54.61 54.66 5.5K
14:39 54.66 54.83 54.66 54.81 16.1K
14:40 54.80 54.82 54.79 54.79 6.7K
14:41 54.79 54.80 54.79 54.80 3.8K
14:42 54.77 54.77 54.69 54.73 12.6K
14:43 54.76 54.82 54.67 54.67 8.3K
14:44 54.66 54.76 54.66 54.76 6.3K
14:45 54.81 54.84 54.81 54.81 5.2K
14:46 54.89 54.95 54.89 54.94 2.0K
14:47 54.97 54.99 54.97 54.97 6.6K
14:48 55.04 55.06 55.03 55.03 5.3K
14:49 55.03 55.03 54.97 55.00 6.7K
14:50 54.97 55.01 54.97 55.01 1.1K
14:51 55.03 55.04 54.90 54.93 13.2K
14:52 54.94 55.04 54.94 55.04 3.3K
14:53 55.08 55.10 55.07 55.07 3.6K
14:54 55.07 55.07 54.97 55.00 4.6K
14:55 54.93 55.00 54.93 55.00 3.6K
14:56 55.00 55.00 55.00 55.00 1.9K
14:57 55.00 55.06 54.99 54.99 4.1K
14:58 54.99 54.99 54.96 54.97 2.3K
14:59 54.97 55.02 54.97 55.02 4.1K
15:00 55.05 55.05 54.97 54.97 2.0K
15:01 54.99 54.99 54.95 54.95 5.0K
15:02 54.96 54.96 54.86 54.90 9.0K
15:03 54.92 54.92 54.87 54.87 7.2K
15:04 54.85 54.88 54.83 54.83 7.1K
15:05 54.79 54.86 54.78 54.83 8.4K
15:06 54.85 54.85 54.80 54.80 8.9K
15:07 54.78 54.82 54.75 54.80 7.7K
15:08 54.81 54.88 54.80 54.88 12.0K
15:09 54.87 54.87 54.80 54.82 7.0K
15:10 54.80 54.89 54.80 54.86 18.6K
15:11 54.82 54.86 54.82 54.85 8.9K
15:12 54.87 54.88 54.83 54.85 8.4K
15:13 54.85 54.89 54.85 54.89 9.7K
15:14 54.77 54.77 54.67 54.67 4.6K
15:15 54.61 54.61 54.50 54.52 15.7K
15:16 54.54 54.56 54.45 54.45 21.2K
15:17 54.44 54.46 54.41 54.44 3.2K
15:18 54.45 54.50 54.43 54.43 6.1K
15:19 54.39 54.39 54.34 54.37 10.1K
15:20 54.37 54.37 54.33 54.33 2.1K
15:21 54.35 54.35 54.28 54.33 6.3K
15:22 54.34 54.41 54.34 54.38 6.8K
15:23 54.44 54.54 54.44 54.54 4.3K
15:24 54.54 54.54 54.53 54.54 3.8K
15:25 54.54 54.54 54.46 54.49 3.7K
15:26 54.54 54.54 54.43 54.43 7.2K
15:27 54.49 54.57 54.49 54.54 6.9K
15:28 54.54 54.59 54.54 54.59 5.7K
15:29 54.62 54.62 54.52 54.53 5.7K
15:30 54.52 54.52 54.49 54.49 4.0K
15:31 54.50 54.60 54.50 54.60 10.0K
15:32 54.58 54.63 54.58 54.58 30.4K
15:33 54.58 54.62 54.52 54.60 22.3K
15:34 54.60 54.64 54.60 54.60 6.6K
15:35 54.61 54.61 54.56 54.56 3.2K
15:36 54.58 54.66 54.58 54.64 9.2K
15:37 54.67 54.69 54.67 54.69 5.2K
15:38 54.68 54.75 54.64 54.75 9.9K
15:39 54.72 54.79 54.72 54.78 7.9K
15:40 54.80 54.80 54.71 54.72 26.2K
15:41 54.71 54.71 54.62 54.62 7.7K
15:42 54.60 54.60 54.53 54.53 5.2K
15:43 54.53 54.53 54.46 54.46 7.5K
15:44 54.46 54.46 54.39 54.41 5.7K
15:45 54.43 54.43 54.39 54.39 8.5K
15:46 54.39 54.41 54.35 54.35 11.6K
15:47 54.42 54.42 54.35 54.41 12.0K
15:48 54.37 54.37 54.30 54.30 8.8K
15:49 54.32 54.44 54.32 54.44 13.9K
15:50 54.43 54.43 54.40 54.40 13.8K
15:51 54.36 54.36 54.27 54.28 16.0K
15:52 54.35 54.35 54.26 54.26 21.6K
15:53 54.18 54.18 54.09 54.09 28.0K
15:54 54.08 54.30 54.08 54.30 77.9K
15:55 54.28 54.31 54.27 54.27 43.6K
15:56 54.25 54.29 54.25 54.28 16.5K
15:57 54.26 54.26 54.19 54.22 74.1K
15:58 54.23 54.31 54.23 54.31 54.1K
15:59 54.32 54.35 54.32 54.34 44.5K
16:00 54.33 54.39 54.06 54.32 335.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible