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 55.44 55.77 55.44 55.63 32.9K
09:32 55.63 55.63 55.21 55.21 5.3K
09:33 55.21 55.56 55.21 55.33 3.8K
09:34 55.45 55.45 55.35 55.35 7.6K
09:35 55.27 55.27 55.03 55.03 8.8K
09:36 55.03 55.37 55.02 55.02 4.7K
09:37 54.92 54.92 54.65 54.65 3.5K
09:38 54.87 54.87 54.62 54.62 7.3K
09:39 54.60 54.60 54.42 54.57 7.6K
09:40 54.57 54.57 54.41 54.41 5.1K
09:41 54.41 54.41 54.15 54.15 4.2K
09:42 54.39 54.43 54.39 54.43 9.1K
09:43 54.43 54.57 54.40 54.40 18.7K
09:44 54.26 54.40 54.15 54.15 1.7K
09:45 54.06 54.06 54.06 54.06 0.9K
09:46 54.06 54.17 54.04 54.17 7.0K
09:47 54.32 54.48 54.32 54.48 13.7K
09:48 54.48 54.48 54.41 54.45 1.5K
09:49 54.49 54.56 54.49 54.56 8.7K
09:50 54.56 54.56 54.39 54.39 7.1K
09:51 54.39 54.44 54.39 54.44 3.0K
09:52 54.44 54.44 54.21 54.21 5.1K
09:53 54.32 54.32 54.19 54.19 0.6K
09:54 54.17 54.23 54.12 54.23 10.2K
09:55 54.27 54.33 54.16 54.33 10.1K
09:56 54.33 54.33 54.22 54.22 10.8K
09:57 54.22 54.22 53.97 53.97 9.8K
09:58 53.97 53.99 53.88 53.88 7.9K
09:59 53.84 54.09 53.84 54.09 5.6K
10:00 54.09 54.09 54.04 54.05 3.6K
10:01 53.76 53.76 53.51 53.51 24.6K
10:02 53.51 53.68 53.51 53.67 17.2K
10:03 53.67 53.69 53.59 53.67 17.4K
10:04 53.72 53.84 53.72 53.84 16.0K
10:05 53.84 54.19 53.84 54.19 8.8K
10:06 54.27 54.34 54.25 54.34 12.5K
10:07 54.28 54.40 54.28 54.38 13.4K
10:08 54.40 54.53 54.40 54.53 5.5K
10:09 54.46 54.53 54.45 54.53 7.0K
10:10 54.52 54.60 54.52 54.60 1.9K
10:11 54.46 54.67 54.42 54.62 12.7K
10:12 54.62 54.95 54.62 54.95 4.4K
10:13 54.95 54.95 54.92 54.92 3.3K
10:14 54.92 54.92 54.79 54.79 4.1K
10:15 54.86 54.86 54.75 54.84 7.3K
10:16 54.78 54.89 54.76 54.89 2.2K
10:17 54.78 54.84 54.75 54.75 3.9K
10:18 54.80 54.84 54.68 54.68 6.1K
10:19 54.70 54.70 54.70 54.70 2.1K
10:20 54.70 54.74 54.61 54.74 8.4K
10:21 54.74 54.85 54.74 54.82 4.6K
10:22 54.82 54.98 54.82 54.94 12.8K
10:23 54.94 54.94 54.86 54.86 2.5K
10:24 55.00 55.03 54.96 54.96 13.4K
10:25 54.96 54.98 54.85 54.85 3.5K
10:26 54.86 54.91 54.84 54.90 4.7K
10:27 54.90 54.95 54.83 54.83 2.5K
10:28 55.01 55.02 55.01 55.02 4.8K
10:29 55.02 55.02 54.96 55.00 2.4K
10:30 55.08 55.08 55.00 55.02 7.8K
10:31 55.01 55.21 55.01 55.14 4.2K
10:32 55.16 55.20 55.01 55.01 6.5K
10:33 55.06 55.06 54.96 54.96 4.2K
10:34 54.96 55.00 54.86 54.86 11.9K
10:35 54.89 54.89 54.81 54.86 5.9K
10:36 54.88 54.88 54.74 54.74 7.1K
10:37 54.74 54.82 54.74 54.81 5.0K
10:38 54.76 54.76 54.76 54.76 3.4K
10:39 54.65 54.65 54.65 54.65 1.6K
10:40 54.73 54.78 54.65 54.65 7.8K
10:41 54.65 54.77 54.65 54.77 7.1K
10:42 54.77 54.84 54.77 54.78 2.4K
10:43 54.85 54.85 54.77 54.78 1.1K
10:44 54.78 54.85 54.78 54.85 5.9K
10:45 54.80 54.80 54.66 54.75 5.7K
10:46 54.75 54.75 54.75 54.75 2.0K
10:47 54.75 54.75 54.35 54.35 4.6K
10:48 54.35 54.44 54.29 54.29 2.7K
10:49 54.29 54.29 54.12 54.25 13.3K
10:50 54.25 54.37 54.25 54.37 3.8K
10:51 54.38 54.43 54.35 54.35 4.3K
10:52 54.36 54.39 54.36 54.39 2.7K
10:53 54.39 54.51 54.39 54.49 5.1K
10:54 54.43 54.43 54.39 54.39 2.5K
10:55 54.39 54.44 54.39 54.44 0.7K
10:56 54.44 54.45 54.44 54.45 6.8K
10:57 54.45 54.45 54.28 54.28 2.3K
10:58 54.28 54.28 54.21 54.21 4.2K
10:59 54.21 54.21 54.12 54.15 7.3K
11:00 54.15 54.15 54.05 54.05 1.3K
11:01 54.12 54.29 54.07 54.29 5.9K
11:02 54.27 54.33 54.26 54.26 6.4K
11:03 54.26 54.26 54.26 54.26 0.9K
11:04 54.23 54.25 54.23 54.25 2.2K
11:05 54.20 54.20 54.15 54.15 2.0K
11:06 54.15 54.18 54.15 54.18 2.3K
11:07 54.21 54.23 54.09 54.09 11.8K
11:08 54.09 54.10 54.04 54.10 2.9K
11:09 54.10 54.11 54.10 54.11 3.8K
11:10 54.11 54.15 54.11 54.13 1.7K
11:11 54.13 54.15 54.13 54.15 1.5K
11:12 54.15 54.15 54.12 54.13 1.5K
11:13 54.13 54.13 54.06 54.07 6.7K
11:14 54.11 54.14 54.11 54.14 9.6K
11:15 54.09 54.09 54.01 54.01 2.7K
11:16 54.01 54.04 54.00 54.01 4.3K
11:17 54.01 54.01 53.97 53.97 3.3K
11:18 54.05 54.10 54.05 54.09 3.1K
11:19 54.05 54.05 54.03 54.03 2.0K
11:20 54.03 54.03 54.03 54.03 2.0K
11:21 54.01 54.02 54.00 54.00 2.0K
11:22 54.00 54.06 54.00 54.01 12.0K
11:23 54.01 54.06 54.01 54.06 1.7K
11:24 54.06 54.09 54.05 54.05 2.0K
11:25 54.12 54.12 54.12 54.12 5.3K
11:26 54.04 54.09 53.98 53.98 13.0K
11:27 53.98 54.06 53.95 54.06 6.3K
11:28 54.06 54.06 54.05 54.05 1.3K
11:29 54.05 54.05 54.01 54.01 2.0K
11:30 54.01 54.03 54.01 54.03 2.7K
11:31 54.03 54.03 54.03 54.03 2.7K
11:32 54.06 54.06 54.02 54.02 4.4K
11:33 54.06 54.06 54.04 54.04 3.7K
11:34 54.04 54.06 54.04 54.04 3.3K
11:35 54.00 54.00 53.96 53.96 3.5K
11:36 53.99 54.03 53.99 54.03 5.2K
11:37 54.03 54.03 53.82 53.82 3.6K
11:38 53.96 53.96 53.91 53.91 3.9K
11:39 53.92 54.00 53.91 54.00 4.9K
11:40 53.98 54.04 53.98 54.01 4.2K
11:41 54.01 54.01 53.95 53.99 3.0K
11:42 53.96 53.96 53.96 53.96 4.1K
11:43 54.00 54.00 53.99 53.99 2.6K
11:44 53.99 54.05 53.99 54.05 5.4K
11:45 54.07 54.09 54.06 54.06 4.7K
11:46 54.01 54.02 54.01 54.02 4.7K
11:47 54.03 54.03 54.03 54.03 2.9K
11:48 54.04 54.06 54.04 54.06 2.3K
11:49 54.06 54.10 54.06 54.10 1.7K
11:50 54.10 54.27 54.06 54.21 4.9K
11:51 54.21 54.26 54.21 54.24 3.3K
11:52 54.26 54.26 54.25 54.25 2.2K
11:53 54.25 54.25 54.21 54.21 1.1K
11:54 54.38 54.38 54.32 54.34 19.7K
11:55 54.34 54.34 54.34 54.34 0.3K
11:56 54.33 54.33 54.32 54.32 2.4K
11:57 54.32 54.33 54.28 54.28 2.3K
11:58 54.28 54.29 54.24 54.24 1.9K
11:59 54.24 54.25 54.24 54.25 1.2K
12:00 54.25 54.25 54.19 54.19 9.3K
12:01 54.19 54.19 54.12 54.15 2.2K
12:02 54.19 54.21 54.18 54.18 2.5K
12:03 54.18 54.18 54.18 54.18 0.8K
12:04 54.18 54.19 54.15 54.15 2.8K
12:05 54.23 54.28 54.23 54.28 3.9K
12:06 54.28 54.28 54.24 54.24 1.7K
12:07 54.24 54.24 54.24 54.24 0.2K
12:08 54.24 54.28 54.24 54.24 1.4K
12:09 54.24 54.24 54.18 54.18 1.0K
12:10 54.19 54.19 54.19 54.19 3.0K
12:11 54.13 54.13 54.13 54.13 2.0K
12:12 54.10 54.21 54.10 54.21 9.7K
12:13 54.21 54.26 54.21 54.26 1.3K
12:14 54.25 54.30 54.25 54.30 3.4K
12:15 54.30 54.30 54.29 54.30 1.6K
12:16 54.30 54.30 54.27 54.27 5.8K
12:17 54.27 54.34 54.26 54.34 4.8K
12:18 54.34 54.34 54.34 54.34 0.5K
12:19 54.34 54.35 54.34 54.35 1.9K
12:20 54.24 54.28 54.24 54.26 2.5K
12:21 54.27 54.27 54.27 54.27 1.1K
12:22 54.30 54.30 54.25 54.25 4.9K
12:23 54.25 54.35 54.25 54.35 5.4K
12:24 54.35 54.35 54.29 54.29 2.1K
12:25 54.29 54.33 54.29 54.33 1.6K
12:26 54.33 54.33 54.31 54.31 1.7K
12:27 54.31 54.31 54.25 54.25 2.8K
12:28 54.21 54.23 54.21 54.21 6.7K
12:29 54.21 54.21 54.21 54.21 1.8K
12:30 54.21 54.21 54.21 54.21 0.8K
12:31 54.21 54.24 54.21 54.24 1.0K
12:32 54.20 54.27 54.20 54.27 5.1K
12:33 54.27 54.32 54.26 54.26 2.0K
12:34 54.26 54.31 54.26 54.28 4.3K
12:35 54.28 54.28 54.26 54.28 3.8K
12:36 54.29 54.34 54.29 54.34 2.1K
12:37 54.34 54.34 54.33 54.33 0.5K
12:38 54.33 54.33 54.24 54.24 3.4K
12:39 54.24 54.24 54.21 54.21 1.3K
12:40 54.30 54.30 54.30 54.30 5.2K
12:41 54.30 54.30 54.30 54.30 1.5K
12:42 54.30 54.30 54.30 54.30 0.4K
12:43 54.30 54.35 54.29 54.29 2.4K
12:44 54.29 54.32 54.29 54.32 1.7K
12:45 54.32 54.32 54.27 54.27 1.6K
12:46 54.27 54.27 54.25 54.25 1.3K
12:47 54.25 54.25 54.17 54.18 2.9K
12:48 54.18 54.18 54.16 54.16 0.9K
12:49 54.14 54.24 54.14 54.24 7.1K
12:50 54.24 54.24 54.20 54.21 2.6K
12:51 54.21 54.28 54.20 54.26 4.3K
12:52 54.26 54.26 54.19 54.19 0.9K
12:53 54.19 54.22 54.19 54.20 2.1K
12:54 54.22 54.22 54.19 54.22 4.8K
12:55 54.20 54.20 54.08 54.09 8.3K
12:56 54.01 54.07 54.01 54.04 15.1K
12:57 54.04 54.07 54.03 54.07 12.6K
12:58 54.05 54.09 54.05 54.06 7.7K
12:59 54.06 54.06 54.06 54.06 1.4K
13:00 54.06 54.12 54.06 54.11 2.2K
13:01 54.11 54.11 54.10 54.10 1.7K
13:02 54.08 54.08 54.08 54.08 1.2K
13:03 54.06 54.06 54.06 54.06 2.2K
13:04 54.10 54.11 54.10 54.10 6.4K
13:05 54.10 54.14 54.00 54.02 7.9K
13:06 54.02 54.02 53.90 53.92 4.8K
13:07 53.91 53.91 53.89 53.90 1.6K
13:08 53.90 53.90 53.85 53.85 1.1K
13:09 53.75 53.79 53.75 53.75 5.3K
13:10 53.75 53.75 53.71 53.72 10.8K
13:11 53.72 53.74 53.66 53.74 5.5K
13:12 53.74 53.74 53.66 53.66 4.7K
13:13 53.66 53.66 53.66 53.66 2.3K
13:14 53.66 53.68 53.59 53.68 7.6K
13:15 53.64 53.69 53.64 53.68 5.8K
13:16 53.78 53.80 53.78 53.80 12.3K
13:17 53.85 53.85 53.80 53.80 1.7K
13:18 53.80 53.81 53.75 53.79 3.2K
13:19 53.79 53.79 53.78 53.79 1.3K
13:20 53.79 53.79 53.79 53.79 1.6K
13:21 53.82 53.83 53.78 53.83 2.9K
13:22 53.83 53.83 53.78 53.78 1.1K
13:23 53.75 53.77 53.72 53.72 3.4K
13:24 53.70 53.72 53.68 53.68 8.2K
13:25 53.68 53.81 53.67 53.81 3.6K
13:26 53.70 53.70 53.70 53.70 2.1K
13:27 53.73 53.73 53.70 53.70 3.4K
13:28 53.56 53.56 53.50 53.50 10.8K
13:29 53.38 53.38 53.25 53.28 29.5K
13:30 53.28 53.31 53.24 53.24 3.2K
13:31 53.19 53.23 53.19 53.21 8.6K
13:32 53.23 53.27 53.18 53.19 7.4K
13:33 53.19 53.19 53.08 53.09 7.9K
13:34 53.09 53.19 53.09 53.19 8.3K
13:35 53.12 53.21 53.11 53.17 6.2K
13:36 53.19 53.22 53.16 53.22 7.7K
13:37 53.22 53.22 53.12 53.12 1.3K
13:38 53.12 53.12 53.09 53.09 1.0K
13:39 53.09 53.09 53.03 53.03 3.7K
13:40 53.06 53.08 53.02 53.06 9.6K
13:41 53.06 53.08 53.03 53.03 2.6K
13:42 53.09 53.15 53.09 53.15 5.6K
13:43 53.15 53.17 53.14 53.14 4.4K
13:44 53.17 53.17 53.13 53.17 2.4K
13:45 53.14 53.14 53.06 53.06 3.6K
13:46 53.06 53.09 53.06 53.09 2.4K
13:47 53.10 53.10 53.04 53.04 3.5K
13:48 53.09 53.09 53.05 53.05 1.8K
13:49 53.18 53.30 53.18 53.24 37.8K
13:50 53.25 53.25 53.11 53.11 26.9K
13:51 53.11 53.16 53.11 53.16 2.1K
13:52 53.16 53.16 53.16 53.16 2.2K
13:53 53.00 53.03 53.00 53.03 8.1K
13:54 53.07 53.07 53.00 53.04 4.2K
13:55 53.07 53.07 53.01 53.01 1.7K
13:56 53.01 53.01 52.96 52.99 2.1K
13:57 52.99 52.99 52.96 52.96 1.1K
13:58 52.96 53.01 52.96 53.01 3.4K
13:59 53.01 53.07 53.01 53.07 4.7K
14:00 53.08 53.08 53.07 53.07 2.4K
14:01 53.05 53.11 53.05 53.11 5.8K
14:02 53.17 53.25 53.17 53.22 5.0K
14:03 53.22 53.22 53.18 53.18 3.9K
14:04 53.18 53.25 53.18 53.23 6.2K
14:05 53.20 53.23 53.14 53.23 3.5K
14:06 53.19 53.22 53.17 53.17 3.7K
14:07 53.17 53.18 53.17 53.18 4.5K
14:08 53.20 53.25 53.15 53.25 2.4K
14:09 53.17 53.23 53.17 53.23 1.8K
14:10 53.23 53.26 53.22 53.24 7.9K
14:11 53.23 53.23 53.23 53.23 0.9K
14:12 53.21 53.25 53.21 53.25 9.3K
14:13 53.25 53.25 53.20 53.20 3.7K
14:14 53.24 53.25 53.24 53.25 5.9K
14:15 53.21 53.21 53.20 53.20 3.4K
14:16 53.20 53.21 53.20 53.21 3.5K
14:17 53.21 53.22 53.20 53.20 3.4K
14:18 53.20 53.22 53.20 53.22 3.1K
14:19 53.22 53.25 53.21 53.25 14.2K
14:20 53.26 53.26 53.22 53.25 12.0K
14:21 53.26 53.26 53.21 53.21 2.7K
14:22 53.21 53.24 53.21 53.24 1.2K
14:23 53.24 53.24 53.24 53.24 1.0K
14:24 53.25 53.27 53.23 53.27 14.2K
14:25 53.30 53.30 53.20 53.20 5.1K
14:26 53.14 53.14 53.10 53.10 3.6K
14:27 53.05 53.05 53.04 53.04 2.0K
14:28 53.04 53.04 53.01 53.02 2.9K
14:29 53.05 53.08 53.05 53.08 2.3K
14:30 53.06 53.09 53.00 53.09 2.6K
14:31 53.05 53.14 53.05 53.14 3.5K
14:32 53.15 53.18 53.13 53.18 3.1K
14:33 53.18 53.21 53.18 53.21 1.6K
14:34 53.21 53.21 53.19 53.21 0.7K
14:35 53.21 53.21 53.21 53.21 2.3K
14:36 53.18 53.23 53.12 53.12 2.3K
14:37 53.12 53.12 53.11 53.11 3.1K
14:38 53.11 53.11 53.11 53.11 0.5K
14:39 53.10 53.11 53.10 53.11 4.8K
14:40 53.11 53.16 53.11 53.15 3.2K
14:41 53.12 53.25 53.12 53.25 4.1K
14:42 53.25 53.25 53.19 53.21 2.4K
14:43 53.21 53.21 53.20 53.20 1.2K
14:44 53.14 53.18 53.14 53.17 4.0K
14:45 53.12 53.17 53.10 53.13 5.7K
14:46 53.13 53.13 53.00 53.00 9.9K
14:47 53.03 53.03 52.99 53.00 1.5K
14:48 53.05 53.05 53.05 53.05 4.3K
14:49 53.04 53.04 53.03 53.03 4.5K
14:50 53.02 53.02 52.96 52.98 9.9K
14:51 52.99 53.03 52.99 53.03 4.8K
14:52 53.06 53.06 52.97 52.97 12.9K
14:53 52.96 52.96 52.87 52.87 7.4K
14:54 52.80 52.82 52.77 52.81 6.1K
14:55 52.81 52.81 52.69 52.70 11.0K
14:56 52.70 52.75 52.70 52.75 5.8K
14:57 52.75 52.85 52.75 52.80 5.6K
14:58 52.80 52.80 52.73 52.73 5.4K
14:59 52.70 52.74 52.69 52.71 7.0K
15:00 52.53 52.55 52.50 52.50 12.6K
15:01 52.51 52.51 52.42 52.45 5.2K
15:02 52.45 52.45 52.20 52.20 7.7K
15:03 52.23 52.24 52.18 52.24 4.2K
15:04 52.24 52.28 52.20 52.21 12.3K
15:05 52.21 52.28 52.21 52.28 5.1K
15:06 52.36 52.36 52.34 52.34 2.3K
15:07 52.34 52.35 52.34 52.35 7.5K
15:08 52.35 52.47 52.35 52.40 5.6K
15:09 52.31 52.34 52.30 52.30 9.0K
15:10 52.30 52.30 52.10 52.10 4.1K
15:11 52.17 52.17 52.08 52.14 5.7K
15:12 52.16 52.19 52.15 52.15 14.0K
15:13 52.17 52.17 52.04 52.04 8.4K
15:14 52.04 52.09 52.02 52.09 10.3K
15:15 52.13 52.20 52.13 52.17 5.9K
15:16 52.15 52.20 52.11 52.20 4.5K
15:17 52.15 52.20 52.12 52.19 7.5K
15:18 52.19 52.24 52.19 52.23 9.3K
15:19 52.21 52.24 52.07 52.07 18.5K
15:20 52.05 52.05 51.94 51.94 12.8K
15:21 51.94 52.02 51.88 52.00 11.2K
15:22 52.00 52.00 51.95 51.95 3.2K
15:23 51.95 51.95 51.87 51.87 7.2K
15:24 51.87 51.89 51.86 51.87 10.7K
15:25 51.87 51.92 51.84 51.84 5.9K
15:26 51.87 51.91 51.85 51.88 10.1K
15:27 51.88 51.94 51.82 51.93 7.0K
15:28 51.93 51.93 51.85 51.85 2.8K
15:29 51.85 51.85 51.75 51.75 5.4K
15:30 51.81 51.81 51.79 51.79 4.4K
15:31 51.80 51.86 51.80 51.86 4.6K
15:32 51.94 51.94 51.91 51.91 8.4K
15:33 51.94 51.97 51.94 51.97 5.3K
15:34 51.85 51.90 51.82 51.90 8.5K
15:35 51.90 51.90 51.73 51.73 4.4K
15:36 51.70 51.70 51.57 51.57 24.0K
15:37 51.57 51.69 51.57 51.68 17.3K
15:38 51.68 51.68 51.44 51.48 14.6K
15:39 51.48 51.51 51.40 51.41 15.9K
15:40 51.41 51.41 51.36 51.36 13.2K
15:41 51.36 51.38 51.23 51.23 12.6K
15:42 51.32 51.32 51.16 51.20 29.4K
15:43 51.20 51.22 51.15 51.18 19.7K
15:44 51.22 51.22 51.14 51.18 37.5K
15:45 51.13 51.18 51.09 51.11 14.8K
15:46 51.23 51.23 51.18 51.18 13.0K
15:47 51.18 51.34 51.18 51.34 23.7K
15:48 51.33 51.55 51.29 51.52 87.7K
15:49 51.45 51.69 51.45 51.66 27.4K
15:50 51.70 51.74 51.62 51.74 13.3K
15:51 51.71 51.71 51.64 51.66 25.1K
15:52 51.64 51.64 51.49 51.52 31.8K
15:53 51.52 51.53 51.48 51.53 33.0K
15:54 51.55 51.58 51.48 51.48 27.1K
15:55 51.48 51.51 51.37 51.44 47.9K
15:56 51.42 51.45 51.37 51.41 41.8K
15:57 51.43 51.47 51.38 51.44 50.0K
15:58 51.44 51.44 51.37 51.43 82.6K
15:59 51.43 51.46 51.39 51.43 78.3K
16:00 51.43 52.03 51.41 51.57 533.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible