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 50.30 52.07 50.23 50.35 40.7K
09:32 50.42 50.68 50.42 50.62 6.7K
09:33 50.74 50.74 50.48 50.48 3.8K
09:34 50.61 50.70 50.07 50.07 7.8K
09:35 50.34 50.55 50.34 50.55 3.5K
09:36 50.56 50.57 50.50 50.57 3.4K
09:37 50.57 51.34 50.57 51.34 10.1K
09:38 51.34 51.34 51.18 51.27 3.6K
09:39 51.22 51.28 51.17 51.23 4.7K
09:40 51.15 51.15 51.05 51.05 3.6K
09:41 51.03 51.18 50.98 51.01 7.5K
09:42 50.92 50.92 50.70 50.70 4.7K
09:43 50.70 50.70 50.47 50.47 8.0K
09:44 50.47 50.47 50.29 50.36 8.2K
09:45 50.36 50.62 50.36 50.62 9.0K
09:46 50.68 50.72 50.57 50.69 7.3K
09:47 50.69 50.99 50.69 50.79 5.3K
09:48 50.83 50.85 50.76 50.76 3.5K
09:49 50.76 50.83 50.67 50.67 3.2K
09:50 50.75 50.75 50.67 50.71 5.4K
09:51 50.71 50.71 50.53 50.53 5.8K
09:52 50.58 50.68 50.58 50.68 8.4K
09:53 50.73 50.73 50.43 50.43 4.9K
09:54 50.48 50.48 50.43 50.43 10.1K
09:55 50.51 50.57 50.50 50.50 8.5K
09:56 50.62 50.62 50.48 50.48 2.8K
09:57 50.48 50.50 50.48 50.50 0.8K
09:58 50.50 50.59 50.50 50.59 3.9K
09:59 50.50 50.63 50.48 50.48 2.1K
10:00 50.48 50.48 50.28 50.28 7.0K
10:01 50.15 50.15 49.92 50.01 10.5K
10:02 50.07 50.24 50.05 50.18 10.5K
10:03 50.18 50.18 50.10 50.10 4.3K
10:04 49.95 50.01 49.94 50.01 3.7K
10:05 50.04 50.09 50.01 50.01 7.9K
10:06 50.06 50.13 50.06 50.13 3.3K
10:07 49.99 50.04 49.89 49.89 7.8K
10:08 49.84 49.91 49.77 49.77 8.9K
10:09 49.77 49.89 49.74 49.83 7.0K
10:10 49.83 49.83 49.74 49.74 2.5K
10:11 49.74 49.90 49.74 49.90 37.2K
10:12 49.87 49.96 49.84 49.84 47.2K
10:13 50.00 50.10 50.00 50.10 45.3K
10:14 50.10 50.10 50.00 50.09 35.7K
10:15 50.14 50.14 50.04 50.05 44.6K
10:16 50.02 50.04 50.00 50.00 24.0K
10:17 49.95 50.00 49.84 49.84 36.8K
10:18 49.84 49.84 49.71 49.83 16.9K
10:19 49.89 49.92 49.82 49.92 75.5K
10:20 49.95 49.95 49.81 49.81 11.3K
10:21 49.78 49.92 49.78 49.92 20.2K
10:22 49.88 49.88 49.71 49.79 18.4K
10:23 49.79 49.80 49.75 49.79 4.1K
10:24 49.79 49.89 49.79 49.89 1.6K
10:25 49.73 49.77 49.73 49.77 5.2K
10:26 49.72 49.76 49.72 49.76 1.5K
10:27 49.76 49.76 49.66 49.70 5.9K
10:28 49.70 49.80 49.70 49.75 18.0K
10:29 49.75 49.75 49.68 49.68 2.0K
10:30 49.68 49.72 49.62 49.62 3.5K
10:31 49.61 49.75 49.61 49.63 5.0K
10:32 49.90 49.90 49.80 49.90 6.0K
10:33 49.90 49.90 49.83 49.87 4.0K
10:34 50.00 50.00 49.91 49.95 12.7K
10:35 49.95 49.95 49.88 49.88 1.1K
10:36 49.94 50.00 49.94 49.98 16.1K
10:37 49.96 49.96 49.81 49.86 4.6K
10:38 49.86 50.00 49.86 50.00 7.9K
10:39 49.97 49.97 49.94 49.97 3.4K
10:40 49.97 49.97 49.83 49.83 6.4K
10:41 49.81 49.81 49.77 49.78 4.2K
10:42 49.78 50.04 49.78 49.94 39.1K
10:43 49.98 49.98 49.77 49.78 4.4K
10:44 49.78 49.78 49.72 49.72 2.0K
10:45 49.72 49.77 49.71 49.77 8.0K
10:46 49.77 49.84 49.74 49.80 8.5K
10:47 49.76 49.76 49.70 49.73 26.6K
10:48 49.73 49.79 49.73 49.79 9.1K
10:49 49.88 50.00 49.88 49.95 25.6K
10:50 49.92 49.92 49.86 49.90 12.7K
10:51 49.87 49.87 49.75 49.75 2.6K
10:52 49.78 49.78 49.68 49.68 8.5K
10:53 49.65 49.69 49.61 49.61 26.0K
10:54 49.58 49.58 49.35 49.35 16.7K
10:55 49.44 49.45 49.33 49.39 14.9K
10:56 49.39 49.39 49.33 49.33 5.2K
10:57 49.38 49.38 49.28 49.35 31.1K
10:58 49.35 49.35 49.32 49.35 11.7K
10:59 49.32 49.42 49.32 49.36 16.1K
11:00 49.32 49.36 49.25 49.25 11.6K
11:01 49.19 49.33 49.19 49.33 10.8K
11:02 49.33 49.33 49.15 49.15 5.6K
11:03 49.16 49.16 49.10 49.11 5.5K
11:04 49.11 49.23 49.11 49.23 6.8K
11:05 49.24 49.24 49.14 49.15 9.6K
11:06 49.10 49.20 49.10 49.20 24.5K
11:07 49.26 49.26 49.11 49.17 10.8K
11:08 49.22 49.22 49.21 49.22 3.9K
11:09 49.18 49.18 49.07 49.09 5.4K
11:10 49.10 49.12 49.08 49.12 7.3K
11:11 49.13 49.15 49.10 49.14 5.8K
11:12 49.14 49.25 49.14 49.25 7.1K
11:13 49.25 49.38 49.22 49.38 11.0K
11:14 49.38 49.42 49.38 49.42 5.4K
11:15 49.44 49.44 49.43 49.43 3.2K
11:16 49.42 49.49 49.39 49.41 11.7K
11:17 49.46 49.46 49.38 49.38 7.2K
11:18 49.38 49.38 49.24 49.24 3.5K
11:19 49.18 49.18 49.15 49.15 8.5K
11:20 49.17 49.17 49.10 49.10 6.2K
11:21 49.15 49.25 49.15 49.25 10.3K
11:22 49.25 49.27 49.22 49.27 6.9K
11:23 49.27 49.32 49.27 49.32 6.7K
11:24 49.25 49.25 49.16 49.16 4.6K
11:25 49.16 49.23 49.16 49.20 4.5K
11:26 49.20 49.20 49.17 49.17 6.5K
11:27 49.21 49.23 49.21 49.23 4.1K
11:28 49.20 49.20 49.16 49.19 4.2K
11:29 49.19 49.21 49.13 49.13 7.3K
11:30 49.13 49.13 48.95 48.95 69.0K
11:31 48.99 49.17 48.99 49.17 13.8K
11:32 49.22 49.22 49.10 49.12 5.9K
11:33 49.13 49.19 49.12 49.19 3.5K
11:34 49.21 49.21 49.15 49.17 16.3K
11:35 49.17 49.22 49.17 49.17 7.9K
11:36 49.13 49.22 49.13 49.22 21.4K
11:37 49.17 49.26 49.15 49.15 10.8K
11:38 49.17 49.26 49.17 49.26 3.2K
11:39 49.23 49.23 49.15 49.15 4.0K
11:40 49.19 49.20 49.19 49.20 4.3K
11:41 49.17 49.26 49.17 49.26 6.2K
11:42 49.25 49.26 49.25 49.26 1.3K
11:43 49.30 49.34 49.30 49.34 5.3K
11:44 49.33 49.42 49.33 49.42 7.8K
11:45 49.42 49.42 49.42 49.42 4.3K
11:46 49.38 49.41 49.36 49.36 3.7K
11:47 49.36 49.47 49.36 49.42 6.0K
11:48 49.42 49.43 49.41 49.43 5.7K
11:49 49.43 49.48 49.38 49.41 5.8K
11:50 49.37 49.41 49.35 49.38 30.4K
11:51 49.33 49.41 49.33 49.41 8.1K
11:52 49.38 49.38 49.32 49.32 10.4K
11:53 49.32 49.38 49.31 49.38 5.7K
11:54 49.48 49.49 49.46 49.49 15.5K
11:55 49.49 49.51 49.48 49.49 15.4K
11:56 49.51 49.55 49.51 49.55 3.5K
11:57 49.55 49.71 49.55 49.71 3.3K
11:58 49.71 49.71 49.67 49.68 5.4K
11:59 49.68 49.68 49.63 49.66 3.3K
12:00 49.66 49.66 49.55 49.55 2.7K
12:01 49.49 49.53 49.49 49.53 6.1K
12:02 49.51 49.54 49.47 49.47 3.5K
12:03 49.47 49.51 49.47 49.50 6.2K
12:04 49.50 49.50 49.47 49.48 6.7K
12:05 49.48 49.65 49.48 49.65 2.5K
12:06 49.57 49.57 49.55 49.55 3.0K
12:07 49.55 49.55 49.46 49.47 2.8K
12:08 49.47 49.47 49.39 49.42 6.9K
12:09 49.42 49.59 49.42 49.59 10.8K
12:10 49.69 49.72 49.62 49.64 9.3K
12:11 49.64 49.73 49.64 49.73 2.6K
12:12 49.74 49.74 49.68 49.73 9.1K
12:13 49.73 49.73 49.70 49.70 2.6K
12:14 49.70 49.71 49.66 49.68 3.2K
12:15 49.71 49.71 49.63 49.71 5.3K
12:16 49.71 49.74 49.64 49.74 4.6K
12:17 49.74 49.75 49.72 49.72 3.9K
12:18 49.73 49.73 49.68 49.70 3.7K
12:19 49.70 49.73 49.70 49.72 2.2K
12:20 49.69 49.78 49.69 49.78 16.0K
12:21 49.76 49.86 49.76 49.78 6.0K
12:22 49.78 49.88 49.78 49.88 5.1K
12:23 49.88 49.98 49.88 49.98 2.0K
12:24 49.96 50.00 49.96 50.00 3.5K
12:25 49.92 49.92 49.87 49.92 2.8K
12:26 49.92 49.97 49.92 49.97 5.5K
12:27 49.97 50.08 49.97 50.06 4.7K
12:28 50.09 50.09 50.06 50.06 5.7K
12:29 50.09 50.23 50.09 50.14 7.0K
12:30 50.12 50.16 50.12 50.15 4.4K
12:31 50.07 50.09 50.07 50.09 5.2K
12:32 50.04 50.04 49.92 49.98 6.6K
12:33 49.95 49.95 49.86 49.86 40.9K
12:34 49.84 49.88 49.80 49.88 2.8K
12:35 49.88 50.00 49.88 50.00 5.6K
12:36 50.00 50.00 49.92 49.92 1.4K
12:37 49.92 50.07 49.92 50.04 11.4K
12:38 50.07 50.07 50.02 50.02 12.2K
12:39 50.07 50.11 50.05 50.11 35.2K
12:40 50.03 50.03 50.00 50.00 6.2K
12:41 49.96 50.02 49.88 49.88 11.8K
12:42 49.86 49.96 49.86 49.86 9.5K
12:43 49.90 49.90 49.81 49.81 6.0K
12:44 49.83 49.85 49.80 49.85 3.0K
12:45 49.84 49.86 49.84 49.86 3.7K
12:46 49.89 49.98 49.89 49.98 5.0K
12:47 49.98 50.03 49.95 50.01 4.5K
12:48 49.96 49.96 49.96 49.96 1.6K
12:49 49.97 49.99 49.85 49.85 4.4K
12:50 49.82 49.82 49.80 49.80 1.7K
12:51 49.79 49.84 49.79 49.81 4.0K
12:52 49.79 49.85 49.77 49.85 5.6K
12:53 49.75 49.75 49.72 49.72 2.9K
12:54 49.78 49.78 49.76 49.77 2.9K
12:55 49.75 49.85 49.75 49.85 34.8K
12:56 49.85 49.85 49.80 49.81 3.1K
12:57 49.79 49.79 49.79 49.79 2.3K
12:58 49.77 49.78 49.73 49.73 5.2K
12:59 49.70 49.70 49.67 49.70 6.4K
13:00 49.71 49.77 49.71 49.77 4.2K
13:01 49.74 49.82 49.74 49.79 7.0K
13:02 49.79 49.79 49.67 49.73 4.1K
13:03 49.73 49.73 49.69 49.69 6.9K
13:04 49.71 49.78 49.71 49.78 15.7K
13:05 49.79 49.85 49.79 49.84 22.3K
13:06 49.79 49.86 49.79 49.82 6.5K
13:07 49.81 49.81 49.73 49.73 1.5K
13:08 49.80 49.80 49.74 49.74 3.9K
13:09 49.72 49.87 49.72 49.87 10.6K
13:10 49.90 49.92 49.90 49.92 3.1K
13:11 49.92 50.00 49.91 50.00 7.7K
13:12 50.06 50.06 50.03 50.05 3.4K
13:13 50.05 50.09 50.05 50.09 3.8K
13:14 50.09 50.12 50.08 50.12 2.5K
13:15 50.12 50.14 50.10 50.10 3.5K
13:16 50.13 50.13 50.09 50.10 6.4K
13:17 50.10 50.10 49.97 49.97 6.9K
13:18 49.97 49.98 49.95 49.97 4.2K
13:19 49.92 49.95 49.91 49.95 6.3K
13:20 49.95 50.01 49.95 50.01 2.3K
13:21 50.01 50.03 50.01 50.02 3.4K
13:22 50.09 50.09 50.07 50.07 5.1K
13:23 50.09 50.13 50.07 50.07 12.4K
13:24 50.07 50.07 50.07 50.07 2.0K
13:25 50.06 50.11 50.06 50.11 2.5K
13:26 50.11 50.12 50.07 50.07 3.1K
13:27 50.21 50.21 50.15 50.15 6.1K
13:28 50.15 50.18 50.02 50.02 34.0K
13:29 50.02 50.02 49.96 49.98 3.8K
13:30 49.97 49.97 49.95 49.97 5.2K
13:31 49.95 49.95 49.90 49.90 6.2K
13:32 49.93 50.05 49.93 50.05 4.2K
13:33 50.04 50.10 50.04 50.10 2.2K
13:34 50.10 50.11 50.10 50.11 2.8K
13:35 50.10 50.14 50.10 50.11 2.8K
13:36 50.11 50.11 50.07 50.07 5.1K
13:37 50.05 50.06 50.05 50.06 2.8K
13:38 50.09 50.09 50.00 50.04 4.7K
13:39 50.04 50.04 50.03 50.03 3.7K
13:40 50.03 50.05 50.03 50.05 4.5K
13:41 50.07 50.09 50.07 50.09 3.5K
13:42 50.03 50.09 50.03 50.09 3.8K
13:43 50.11 50.15 50.08 50.08 5.6K
13:44 50.08 50.08 50.08 50.08 0.8K
13:45 50.08 50.09 50.01 50.09 2.9K
13:46 50.12 50.12 50.06 50.06 1.4K
13:47 50.03 50.03 50.03 50.03 1.0K
13:48 50.03 50.16 50.03 50.16 8.3K
13:49 50.16 50.16 50.09 50.11 3.3K
13:50 50.13 50.13 50.03 50.03 3.8K
13:51 50.03 50.03 49.97 50.00 2.9K
13:52 50.00 50.06 50.00 50.05 5.2K
13:53 50.07 50.10 50.07 50.10 3.5K
13:54 50.10 50.14 50.10 50.14 4.7K
13:55 50.14 50.14 50.10 50.10 2.3K
13:56 50.10 50.14 50.10 50.14 2.8K
13:57 50.14 50.19 50.14 50.19 3.2K
13:58 50.19 50.27 50.19 50.20 14.2K
13:59 50.20 50.26 50.20 50.26 3.2K
14:00 50.22 50.22 50.15 50.15 12.3K
14:01 50.15 50.23 50.15 50.23 6.7K
14:02 50.23 50.23 50.20 50.22 10.8K
14:03 50.30 50.37 50.28 50.37 9.5K
14:04 50.37 50.46 50.33 50.46 34.9K
14:05 50.47 50.55 50.47 50.55 9.7K
14:06 50.50 50.50 50.45 50.47 4.8K
14:07 50.60 50.65 50.58 50.65 4.7K
14:08 50.66 50.70 50.65 50.65 3.5K
14:09 50.73 50.88 50.73 50.88 5.4K
14:10 50.88 50.90 50.87 50.87 5.5K
14:11 50.87 50.87 50.80 50.80 8.5K
14:12 50.86 50.98 50.86 50.98 5.9K
14:13 51.03 51.08 50.99 50.99 6.2K
14:14 50.99 51.02 50.89 50.89 22.5K
14:15 50.89 50.95 50.89 50.93 3.1K
14:16 50.93 50.93 50.87 50.87 3.3K
14:17 50.87 50.93 50.87 50.93 3.0K
14:18 50.93 50.93 50.88 50.88 0.8K
14:19 50.93 50.95 50.93 50.95 4.2K
14:20 50.95 51.00 50.95 51.00 4.1K
14:21 51.00 51.01 50.93 51.01 8.0K
14:22 51.02 51.06 51.02 51.06 2.0K
14:23 51.04 51.04 51.03 51.03 2.0K
14:24 51.03 51.12 51.03 51.12 3.4K
14:25 51.12 51.12 51.07 51.09 5.1K
14:26 51.06 51.11 51.06 51.11 1.9K
14:27 51.11 51.14 51.02 51.02 4.0K
14:28 51.00 51.07 51.00 51.07 4.5K
14:29 51.07 51.18 51.07 51.13 1.9K
14:30 51.12 51.12 51.02 51.02 4.5K
14:31 51.06 51.06 51.02 51.03 2.9K
14:32 51.04 51.04 50.95 50.95 4.2K
14:33 50.89 50.95 50.89 50.91 2.1K
14:34 50.91 50.91 50.88 50.88 3.3K
14:35 50.87 50.96 50.87 50.89 3.0K
14:36 50.89 50.89 50.85 50.85 2.0K
14:37 50.85 50.93 50.85 50.92 2.8K
14:38 50.95 51.03 50.95 51.01 11.0K
14:39 51.03 51.03 51.02 51.02 2.7K
14:40 51.03 51.09 51.03 51.09 2.0K
14:41 51.09 51.09 51.08 51.09 5.2K
14:42 51.09 51.09 50.98 51.03 5.4K
14:43 51.03 51.10 51.03 51.10 0.9K
14:44 51.10 51.10 51.10 51.10 0.5K
14:45 51.10 51.14 51.10 51.10 28.8K
14:46 50.99 51.03 50.98 50.98 1.9K
14:47 51.02 51.07 51.02 51.04 11.0K
14:48 51.04 51.04 50.99 50.99 4.1K
14:49 50.89 50.97 50.89 50.97 1.7K
14:50 50.81 50.86 50.81 50.86 25.1K
14:51 50.90 50.90 50.84 50.85 11.1K
14:52 50.85 50.90 50.85 50.90 1.7K
14:53 50.92 50.93 50.92 50.93 1.6K
14:54 50.93 50.97 50.85 50.85 2.1K
14:55 50.89 50.89 50.85 50.85 2.0K
14:56 50.85 50.94 50.85 50.93 1.5K
14:57 50.95 50.95 50.89 50.89 9.9K
14:58 50.86 50.86 50.80 50.83 6.0K
14:59 50.83 50.85 50.77 50.85 6.1K
15:00 50.85 50.85 50.74 50.74 8.6K
15:01 50.73 50.80 50.73 50.75 6.9K
15:02 50.74 50.82 50.74 50.82 2.5K
15:03 50.82 50.84 50.80 50.84 7.7K
15:04 50.79 50.79 50.59 50.62 11.5K
15:05 50.52 50.73 50.52 50.73 46.5K
15:06 50.73 50.73 50.69 50.69 3.2K
15:07 50.69 50.77 50.69 50.77 3.4K
15:08 50.77 50.83 50.77 50.82 3.2K
15:09 50.82 50.82 50.78 50.80 10.7K
15:10 50.80 50.80 50.78 50.78 1.6K
15:11 50.75 50.80 50.72 50.80 5.4K
15:12 50.80 50.85 50.77 50.77 12.8K
15:13 50.77 50.84 50.77 50.81 3.6K
15:14 50.86 50.89 50.86 50.88 3.9K
15:15 50.88 50.88 50.85 50.85 2.1K
15:16 50.82 50.87 50.82 50.84 2.8K
15:17 50.81 50.81 50.75 50.75 3.6K
15:18 50.80 50.89 50.80 50.89 6.7K
15:19 50.89 50.94 50.89 50.91 3.5K
15:20 50.94 51.01 50.94 51.01 3.7K
15:21 51.02 51.04 51.00 51.00 4.0K
15:22 51.00 51.09 50.98 51.09 5.8K
15:23 51.09 51.19 51.09 51.14 8.3K
15:24 51.11 51.16 51.11 51.16 3.6K
15:25 51.16 51.19 51.16 51.17 3.6K
15:26 51.15 51.15 51.12 51.12 7.6K
15:27 51.12 51.17 51.12 51.17 3.0K
15:28 51.17 51.19 51.15 51.19 3.6K
15:29 51.15 51.15 51.07 51.07 11.6K
15:30 51.08 51.10 50.99 51.10 8.1K
15:31 51.04 51.04 50.94 50.94 5.9K
15:32 50.94 50.94 50.77 50.81 10.4K
15:33 50.81 50.81 50.73 50.73 6.3K
15:34 50.74 50.77 50.62 50.63 7.2K
15:35 50.60 50.61 50.57 50.61 9.2K
15:36 50.61 50.66 50.53 50.66 14.2K
15:37 50.68 50.69 50.61 50.69 8.5K
15:38 50.69 50.69 50.53 50.59 5.1K
15:39 50.53 50.60 50.53 50.60 12.5K
15:40 50.57 50.57 50.49 50.49 6.4K
15:41 50.49 50.49 50.40 50.40 8.2K
15:42 50.42 50.43 50.40 50.40 12.4K
15:43 50.40 50.43 50.39 50.39 8.6K
15:44 50.39 50.43 50.32 50.32 76.0K
15:45 50.32 50.32 50.25 50.32 10.8K
15:46 50.29 50.37 50.28 50.30 28.5K
15:47 50.30 50.34 50.29 50.29 5.7K
15:48 50.34 50.34 50.31 50.31 12.0K
15:49 50.32 50.47 50.32 50.47 45.6K
15:50 50.47 50.58 50.47 50.58 18.3K
15:51 50.59 50.63 50.52 50.52 45.2K
15:52 50.52 50.52 50.44 50.45 29.4K
15:53 50.50 50.53 50.42 50.42 27.0K
15:54 50.42 50.51 50.40 50.40 24.2K
15:55 50.43 50.46 50.30 50.30 79.8K
15:56 50.32 50.37 50.30 50.35 30.3K
15:57 50.42 50.42 50.24 50.29 99.3K
15:58 50.29 50.32 50.28 50.32 68.1K
15:59 50.29 50.29 50.22 50.22 90.7K
16:00 50.20 51.40 50.17 50.21 736.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible