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 43.39 44.00 43.39 43.45 54.9K
09:32 43.45 43.78 43.45 43.72 4.1K
09:33 43.72 43.72 43.37 43.37 4.2K
09:34 43.37 43.37 43.30 43.30 2.8K
09:35 43.37 43.51 43.37 43.47 5.7K
09:36 43.50 43.50 43.41 43.41 1.1K
09:37 43.44 43.86 43.44 43.86 7.5K
09:38 43.86 43.98 43.86 43.98 6.4K
09:39 43.87 43.96 43.85 43.85 4.1K
09:40 43.85 43.85 43.66 43.66 4.3K
09:41 43.66 43.95 43.66 43.95 17.8K
09:42 43.95 43.95 43.84 43.84 7.7K
09:43 43.78 43.91 43.78 43.91 10.1K
09:44 43.91 44.19 43.91 44.19 4.2K
09:45 44.05 44.07 44.04 44.04 6.9K
09:46 44.10 44.10 44.07 44.10 5.6K
09:47 44.10 44.13 44.05 44.05 12.3K
09:48 44.05 44.14 44.05 44.08 5.0K
09:49 44.08 44.30 44.08 44.30 3.4K
09:50 44.30 44.35 44.29 44.29 2.4K
09:51 44.23 44.23 44.10 44.21 4.6K
09:52 44.30 44.30 44.10 44.10 12.5K
09:53 44.20 44.20 44.09 44.09 2.7K
09:54 44.07 44.10 44.03 44.10 12.5K
09:55 44.10 44.18 44.02 44.18 11.8K
09:56 44.18 44.18 44.04 44.04 14.2K
09:57 43.97 44.09 43.90 44.09 9.9K
09:58 43.98 44.05 43.98 44.05 2.4K
09:59 44.05 44.09 44.05 44.09 3.2K
10:00 44.09 44.10 44.09 44.10 1.5K
10:01 43.89 44.25 43.79 44.25 14.8K
10:02 44.30 44.38 44.19 44.19 9.9K
10:03 44.27 44.27 43.87 43.87 9.2K
10:04 43.87 43.87 43.72 43.72 3.1K
10:05 43.57 43.57 43.27 43.27 4.5K
10:06 43.27 43.47 43.27 43.44 4.5K
10:07 43.47 43.80 43.47 43.80 5.5K
10:08 43.89 43.89 43.82 43.83 2.6K
10:09 43.83 43.84 43.79 43.79 6.2K
10:10 43.92 43.97 43.91 43.97 7.4K
10:11 43.90 43.90 43.76 43.76 3.4K
10:12 43.68 43.74 43.60 43.74 7.5K
10:13 43.66 43.66 43.56 43.56 4.8K
10:14 43.50 43.56 43.50 43.55 1.5K
10:15 43.50 43.50 43.33 43.33 2.9K
10:16 43.33 43.48 43.33 43.48 2.7K
10:17 43.48 43.48 43.38 43.38 1.6K
10:18 43.38 43.38 43.30 43.30 4.3K
10:19 43.27 43.37 43.27 43.37 1.4K
10:20 43.40 43.51 43.37 43.51 4.7K
10:21 43.51 43.52 43.49 43.52 3.2K
10:22 43.51 43.51 43.45 43.45 2.5K
10:23 43.50 43.50 43.33 43.41 7.3K
10:24 43.38 43.38 43.32 43.38 2.9K
10:25 43.38 43.44 43.35 43.44 7.3K
10:26 43.44 43.44 43.33 43.33 5.4K
10:27 43.33 43.33 43.29 43.29 8.1K
10:28 43.29 43.30 43.26 43.30 6.8K
10:29 43.14 43.23 43.14 43.23 7.4K
10:30 43.28 43.28 43.28 43.28 10.4K
10:31 43.33 43.42 43.33 43.33 7.5K
10:32 43.33 43.37 43.26 43.26 5.2K
10:33 43.28 43.35 43.25 43.35 1.9K
10:34 43.18 43.25 43.18 43.22 2.9K
10:35 43.23 43.23 43.16 43.22 4.9K
10:36 43.22 43.22 43.16 43.18 3.7K
10:37 43.20 43.30 43.18 43.18 8.2K
10:38 43.19 43.19 43.19 43.19 4.3K
10:39 43.19 43.19 42.92 42.92 6.8K
10:40 42.99 42.99 42.93 42.94 6.8K
10:41 43.04 43.04 43.00 43.03 11.7K
10:42 42.97 43.01 42.93 43.01 9.3K
10:43 42.98 42.98 42.91 42.95 5.8K
10:44 42.96 43.12 42.96 43.12 9.2K
10:45 43.22 43.38 43.22 43.32 8.0K
10:46 43.32 43.33 43.29 43.33 2.9K
10:47 43.33 43.38 43.33 43.38 4.8K
10:48 43.35 43.35 43.28 43.28 9.5K
10:49 43.35 43.36 43.29 43.29 10.8K
10:50 43.26 43.26 43.13 43.16 15.5K
10:51 43.09 43.22 43.09 43.21 10.7K
10:52 43.19 43.27 43.19 43.27 6.1K
10:53 43.24 43.50 43.24 43.50 10.9K
10:54 43.50 43.51 43.49 43.51 1.5K
10:55 43.55 43.67 43.55 43.67 7.3K
10:56 43.66 43.66 43.42 43.42 4.3K
10:57 43.44 43.46 43.43 43.43 6.8K
10:58 43.49 43.55 43.49 43.55 2.9K
10:59 43.58 43.58 43.42 43.42 6.5K
11:00 43.39 43.44 43.39 43.44 4.4K
11:01 43.45 43.45 43.31 43.31 4.9K
11:02 43.31 43.61 43.31 43.57 8.6K
11:03 43.57 43.57 43.54 43.54 1.7K
11:04 43.58 43.58 43.56 43.56 2.8K
11:05 43.48 43.51 43.48 43.51 5.2K
11:06 43.55 43.69 43.55 43.67 3.5K
11:07 43.67 43.78 43.67 43.75 6.2K
11:08 43.76 43.96 43.76 43.95 11.5K
11:09 43.92 43.92 43.87 43.89 4.9K
11:10 43.94 44.04 43.94 44.04 4.2K
11:11 44.00 44.04 43.99 43.99 16.5K
11:12 44.01 44.01 43.92 43.92 10.7K
11:13 43.91 44.00 43.91 44.00 12.6K
11:14 44.00 44.00 43.91 43.95 6.9K
11:15 43.92 43.92 43.87 43.87 5.5K
11:16 43.98 43.98 43.93 43.93 3.4K
11:17 43.93 43.93 43.91 43.91 4.1K
11:18 43.91 43.98 43.91 43.98 7.0K
11:19 44.03 44.04 43.99 44.02 10.6K
11:20 44.09 44.10 44.05 44.06 2.4K
11:21 44.06 44.08 43.97 43.97 2.6K
11:22 43.97 44.10 43.97 44.10 4.8K
11:23 44.10 44.12 44.00 44.06 4.9K
11:24 44.08 44.08 43.91 43.93 7.5K
11:25 43.93 43.94 43.93 43.94 1.0K
11:26 43.98 44.05 43.98 44.05 2.7K
11:27 44.10 44.21 44.10 44.16 5.5K
11:28 44.14 44.14 44.01 44.01 6.1K
11:29 44.06 44.10 44.06 44.10 3.4K
11:30 44.10 44.14 44.06 44.06 5.5K
11:31 44.06 44.07 44.06 44.07 3.1K
11:32 44.07 44.23 44.07 44.23 5.1K
11:33 44.25 44.33 44.25 44.33 2.1K
11:34 44.30 44.33 44.27 44.27 3.2K
11:35 44.27 44.27 44.26 44.26 3.3K
11:36 44.26 44.26 44.21 44.21 4.4K
11:37 44.20 44.20 44.13 44.15 6.0K
11:38 44.16 44.16 44.09 44.11 4.2K
11:39 44.06 44.09 44.03 44.08 8.0K
11:40 44.08 44.08 44.08 44.08 0.8K
11:41 44.08 44.37 44.08 44.34 13.3K
11:42 44.34 44.34 44.29 44.29 4.3K
11:43 44.32 44.32 44.32 44.32 2.6K
11:44 44.41 44.42 44.40 44.42 20.1K
11:45 44.42 44.42 44.36 44.36 17.6K
11:46 44.40 44.40 44.35 44.35 4.1K
11:47 44.29 44.29 44.19 44.19 9.4K
11:48 44.23 44.23 44.23 44.23 4.3K
11:49 44.24 44.32 44.24 44.30 8.0K
11:50 44.27 44.30 44.27 44.29 2.6K
11:51 44.29 44.35 44.29 44.30 6.2K
11:52 44.27 44.32 44.23 44.27 2.2K
11:53 44.27 44.32 44.20 44.28 9.6K
11:54 44.28 44.35 44.28 44.35 3.4K
11:55 44.35 44.39 44.35 44.38 9.5K
11:56 44.39 44.43 44.38 44.39 7.0K
11:57 44.39 44.39 44.31 44.32 7.0K
11:58 44.32 44.32 44.22 44.23 10.7K
11:59 44.15 44.15 44.04 44.04 5.8K
12:00 44.06 44.06 44.01 44.01 3.6K
12:01 43.99 44.14 43.99 44.14 6.6K
12:02 44.06 44.17 44.06 44.17 3.6K
12:03 44.17 44.31 44.17 44.31 7.7K
12:04 44.31 44.31 44.26 44.26 3.5K
12:05 44.26 44.29 44.25 44.25 2.7K
12:06 44.18 44.21 44.17 44.21 2.8K
12:07 44.21 44.21 44.10 44.14 1.8K
12:08 44.12 44.12 44.02 44.02 1.1K
12:09 44.02 44.11 44.02 44.11 2.7K
12:10 44.11 44.11 44.05 44.05 1.4K
12:11 44.05 44.05 44.02 44.03 3.0K
12:12 44.06 44.10 44.06 44.07 3.7K
12:13 44.07 44.10 44.07 44.10 1.1K
12:14 44.06 44.08 44.05 44.08 2.2K
12:15 44.03 44.05 44.03 44.05 2.1K
12:16 44.05 44.07 44.05 44.07 2.2K
12:17 44.11 44.12 44.11 44.12 2.8K
12:18 44.12 44.12 44.04 44.04 5.5K
12:19 44.04 44.07 44.04 44.06 1.4K
12:20 44.02 44.07 44.02 44.07 1.9K
12:21 44.07 44.07 44.04 44.04 0.8K
12:22 44.04 44.09 44.01 44.09 2.8K
12:23 44.09 44.10 44.09 44.10 1.8K
12:24 44.10 44.10 44.04 44.10 1.3K
12:25 44.07 44.07 44.05 44.05 3.3K
12:26 44.04 44.04 44.04 44.04 0.3K
12:27 44.07 44.14 44.07 44.14 12.8K
12:28 44.14 44.14 44.10 44.10 1.7K
12:29 44.10 44.12 44.10 44.12 2.1K
12:30 44.07 44.08 44.06 44.08 1.6K
12:31 44.13 44.13 44.12 44.12 2.5K
12:32 44.12 44.12 44.12 44.12 1.4K
12:33 44.07 44.15 44.07 44.15 2.8K
12:34 44.14 44.15 44.14 44.14 1.5K
12:35 44.14 44.17 44.14 44.17 1.9K
12:36 44.17 44.21 44.13 44.21 4.7K
12:37 44.21 44.23 44.14 44.17 5.1K
12:38 44.18 44.19 44.12 44.12 1.8K
12:39 44.12 44.13 44.12 44.13 2.2K
12:40 44.13 44.13 44.08 44.08 1.8K
12:41 44.08 44.10 44.04 44.04 2.8K
12:42 44.01 44.03 44.01 44.03 6.9K
12:43 44.03 44.08 44.03 44.08 4.3K
12:44 44.08 44.19 44.08 44.17 5.4K
12:45 44.17 44.17 44.05 44.05 1.7K
12:46 44.05 44.05 44.05 44.05 1.0K
12:47 44.05 44.06 44.05 44.05 0.7K
12:48 44.05 44.07 44.00 44.07 3.4K
12:49 44.07 44.07 44.03 44.03 1.1K
12:50 44.03 44.07 44.02 44.02 6.2K
12:51 44.06 44.06 44.00 44.00 1.7K
12:52 44.00 44.06 44.00 44.04 5.0K
12:53 44.04 44.04 44.01 44.01 1.8K
12:54 44.01 44.01 43.89 43.90 16.9K
12:55 43.90 43.90 43.90 43.90 0.7K
12:56 43.90 44.02 43.90 44.02 3.3K
12:57 44.02 44.02 43.99 43.99 1.9K
12:58 43.99 43.99 43.90 43.91 2.4K
12:59 43.91 43.91 43.86 43.89 1.9K
13:00 43.89 43.89 43.89 43.89 0.5K
13:01 43.89 43.92 43.89 43.90 2.2K
13:02 43.90 43.92 43.90 43.92 0.5K
13:03 43.92 43.92 43.90 43.90 14.1K
13:04 43.90 43.92 43.90 43.90 12.9K
13:05 43.90 43.90 43.88 43.90 3.2K
13:06 43.93 43.94 43.93 43.94 3.1K
13:07 43.96 43.96 43.91 43.92 2.9K
13:08 43.92 43.92 43.87 43.87 7.9K
13:09 43.87 43.88 43.87 43.88 1.1K
13:10 43.88 43.89 43.88 43.88 2.8K
13:11 43.88 43.88 43.80 43.80 3.5K
13:12 43.80 43.80 43.77 43.77 2.4K
13:13 43.77 43.77 43.77 43.77 0.8K
13:14 43.77 43.77 43.76 43.76 1.1K
13:15 43.76 43.76 43.76 43.76 0.5K
13:16 43.73 43.74 43.71 43.74 4.3K
13:17 43.76 43.76 43.72 43.72 3.1K
13:18 43.70 43.80 43.70 43.80 1.7K
13:19 43.80 43.80 43.80 43.80 1.5K
13:20 43.80 43.80 43.67 43.67 2.7K
13:21 43.70 43.70 43.67 43.69 2.5K
13:22 43.69 43.69 43.57 43.57 2.7K
13:23 43.57 43.57 43.54 43.55 2.5K
13:24 43.56 43.56 43.53 43.53 4.1K
13:25 43.53 43.57 43.53 43.57 5.4K
13:26 43.59 43.60 43.58 43.59 8.1K
13:27 43.55 43.57 43.52 43.52 4.6K
13:28 43.52 43.54 43.49 43.54 3.9K
13:29 43.54 43.57 43.54 43.54 1.0K
13:30 43.54 43.54 43.52 43.52 0.4K
13:31 43.50 43.57 43.50 43.54 6.5K
13:32 43.50 43.54 43.50 43.51 7.2K
13:33 43.48 43.48 43.45 43.45 2.5K
13:34 43.43 43.48 43.43 43.46 6.7K
13:35 43.48 43.49 43.45 43.45 6.4K
13:36 43.40 43.40 43.33 43.33 2.5K
13:37 43.33 43.45 43.33 43.45 15.9K
13:38 43.45 43.45 43.40 43.41 10.7K
13:39 43.41 43.41 43.38 43.39 3.9K
13:40 43.42 43.53 43.42 43.49 3.3K
13:41 43.52 43.52 43.46 43.46 4.9K
13:42 43.56 43.63 43.53 43.60 5.6K
13:43 43.65 43.65 43.65 43.65 2.2K
13:44 43.61 43.61 43.57 43.57 1.0K
13:45 43.60 43.64 43.60 43.60 4.9K
13:46 43.61 43.63 43.61 43.63 2.7K
13:47 43.63 43.72 43.63 43.72 3.5K
13:48 43.78 43.88 43.78 43.88 3.6K
13:49 43.91 43.91 43.88 43.91 4.8K
13:50 43.93 43.93 43.88 43.89 2.9K
13:51 43.88 43.88 43.84 43.87 3.1K
13:52 43.89 43.89 43.79 43.84 8.4K
13:53 43.87 43.87 43.80 43.82 2.3K
13:54 43.80 43.87 43.77 43.87 7.6K
13:55 43.91 43.94 43.91 43.94 4.5K
13:56 43.94 43.94 43.90 43.90 3.8K
13:57 43.93 43.93 43.89 43.89 2.0K
13:58 43.85 43.85 43.81 43.83 3.2K
13:59 43.83 43.93 43.82 43.93 8.7K
14:00 43.90 43.90 43.89 43.89 1.5K
14:01 43.89 43.91 43.89 43.91 5.5K
14:02 43.91 44.15 43.91 44.15 8.4K
14:03 44.15 44.15 44.09 44.14 3.5K
14:04 44.14 44.18 44.14 44.17 3.7K
14:05 44.14 44.14 44.13 44.13 2.3K
14:06 44.13 44.13 44.06 44.06 1.2K
14:07 44.06 44.06 44.06 44.06 2.2K
14:08 44.06 44.12 44.06 44.10 1.6K
14:09 44.13 44.18 44.13 44.18 3.1K
14:10 44.18 44.18 44.12 44.12 3.0K
14:11 44.20 44.30 44.20 44.29 2.2K
14:12 44.30 44.31 44.30 44.31 4.3K
14:13 44.31 44.32 44.27 44.27 7.0K
14:14 44.27 44.27 44.27 44.27 1.2K
14:15 44.30 44.33 44.29 44.33 9.9K
14:16 44.33 44.34 44.31 44.34 6.2K
14:17 44.34 44.35 44.34 44.35 2.3K
14:18 44.34 44.39 44.34 44.37 7.9K
14:19 44.37 44.37 44.36 44.36 3.3K
14:20 44.36 44.43 44.36 44.42 2.1K
14:21 44.42 44.52 44.41 44.52 6.0K
14:22 44.54 44.59 44.54 44.59 7.8K
14:23 44.59 44.67 44.59 44.65 5.4K
14:24 44.60 44.65 44.60 44.65 32.6K
14:25 44.64 44.67 44.50 44.50 12.1K
14:26 44.50 44.53 44.50 44.53 1.3K
14:27 44.53 44.56 44.52 44.52 1.7K
14:28 44.52 44.52 44.40 44.43 6.0K
14:29 44.43 44.49 44.43 44.49 1.5K
14:30 44.48 44.48 44.44 44.44 1.5K
14:31 44.44 44.44 44.40 44.40 10.3K
14:32 44.33 44.52 44.33 44.52 8.6K
14:33 44.50 44.51 44.47 44.47 1.8K
14:34 44.52 44.52 44.42 44.42 4.7K
14:35 44.45 44.45 44.38 44.38 5.4K
14:36 44.38 44.39 44.36 44.39 4.9K
14:37 44.39 44.51 44.39 44.51 2.0K
14:38 44.52 44.58 44.52 44.58 3.7K
14:39 44.58 44.58 44.52 44.52 4.3K
14:40 44.52 44.57 44.52 44.57 2.7K
14:41 44.57 44.57 44.57 44.57 1.8K
14:42 44.61 44.62 44.60 44.62 7.3K
14:43 44.63 44.63 44.59 44.59 5.2K
14:44 44.59 44.70 44.59 44.70 3.8K
14:45 44.70 44.70 44.68 44.68 1.7K
14:46 44.70 44.75 44.70 44.74 11.0K
14:47 44.74 44.84 44.74 44.81 6.8K
14:48 44.75 44.75 44.66 44.66 5.7K
14:49 44.64 44.69 44.64 44.69 2.4K
14:50 44.66 44.70 44.65 44.70 8.5K
14:51 44.70 44.77 44.70 44.76 5.9K
14:52 44.81 44.83 44.80 44.82 3.6K
14:53 44.82 44.84 44.82 44.84 2.3K
14:54 44.84 44.91 44.84 44.91 5.8K
14:55 44.91 44.96 44.90 44.90 7.1K
14:56 44.86 44.86 44.81 44.82 4.4K
14:57 44.81 44.84 44.73 44.76 4.8K
14:58 44.76 44.85 44.76 44.85 5.5K
14:59 44.82 44.84 44.81 44.81 4.1K
15:00 44.84 44.84 44.79 44.81 2.7K
15:01 44.80 44.82 44.76 44.82 3.1K
15:02 44.82 44.82 44.76 44.76 1.8K
15:03 44.76 44.76 44.62 44.62 5.2K
15:04 44.62 44.62 44.58 44.60 4.4K
15:05 44.60 44.60 44.60 44.60 2.4K
15:06 44.62 44.76 44.62 44.65 11.1K
15:07 44.68 44.68 44.67 44.67 2.6K
15:08 44.67 44.76 44.62 44.76 5.5K
15:09 44.76 44.79 44.72 44.72 9.6K
15:10 44.67 44.80 44.67 44.73 27.9K
15:11 44.73 44.73 44.59 44.62 19.8K
15:12 44.62 44.62 44.58 44.58 3.5K
15:13 44.57 44.59 44.57 44.57 2.2K
15:14 44.60 44.60 44.60 44.60 3.9K
15:15 44.60 44.60 44.46 44.46 4.3K
15:16 44.46 44.46 44.34 44.34 8.5K
15:17 44.34 44.34 44.27 44.27 3.4K
15:18 44.29 44.29 44.20 44.21 11.9K
15:19 44.25 44.25 44.17 44.17 6.6K
15:20 44.17 44.17 44.14 44.15 3.1K
15:21 44.15 44.23 44.15 44.23 10.9K
15:22 44.21 44.25 44.19 44.25 6.4K
15:23 44.27 44.30 44.14 44.14 7.1K
15:24 44.14 44.22 44.14 44.17 4.2K
15:25 44.17 44.17 44.04 44.04 6.0K
15:26 44.07 44.07 44.00 44.03 20.5K
15:27 44.09 44.11 44.09 44.09 7.4K
15:28 44.13 44.18 44.10 44.16 4.1K
15:29 44.16 44.21 44.16 44.19 2.9K
15:30 44.22 44.23 44.21 44.21 10.5K
15:31 44.24 44.29 44.24 44.25 21.7K
15:32 44.25 44.30 44.25 44.30 5.4K
15:33 44.30 44.30 44.27 44.30 7.1K
15:34 44.30 44.36 44.28 44.28 35.9K
15:35 44.30 44.31 44.26 44.26 26.4K
15:36 44.28 44.38 44.28 44.38 5.7K
15:37 44.39 44.42 44.34 44.38 14.9K
15:38 44.38 44.40 44.34 44.36 5.8K
15:39 44.42 44.42 44.37 44.41 12.0K
15:40 44.39 44.41 44.37 44.41 13.5K
15:41 44.41 44.41 44.33 44.33 10.5K
15:42 44.33 44.37 44.33 44.37 14.0K
15:43 44.36 44.46 44.36 44.46 9.3K
15:44 44.46 44.46 44.44 44.44 12.3K
15:45 44.45 44.48 44.45 44.48 3.6K
15:46 44.45 44.48 44.45 44.48 16.2K
15:47 44.41 44.44 44.40 44.44 18.3K
15:48 44.43 44.47 44.43 44.47 17.1K
15:49 44.48 44.48 44.46 44.48 16.1K
15:50 44.52 44.56 44.52 44.56 9.6K
15:51 44.48 44.48 44.41 44.41 7.0K
15:52 44.41 44.41 44.35 44.35 16.2K
15:53 44.35 44.35 44.33 44.33 18.1K
15:54 44.36 44.38 44.31 44.33 18.0K
15:55 44.37 44.48 44.37 44.46 19.0K
15:56 44.46 44.46 44.43 44.45 20.5K
15:57 44.47 44.54 44.45 44.54 25.4K
15:58 44.55 44.58 44.52 44.52 53.6K
15:59 44.45 44.45 44.40 44.43 48.3K
16:00 44.44 44.50 44.39 44.39 510.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible