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 45.14 45.42 44.64 45.42 34.7K
09:32 44.85 45.11 44.85 44.92 5.2K
09:33 44.92 45.18 44.92 45.18 1.0K
09:34 45.09 45.09 45.04 45.09 12.3K
09:35 45.09 45.33 45.09 45.24 21.1K
09:36 45.27 45.46 45.27 45.46 27.7K
09:37 45.45 45.45 45.42 45.42 3.8K
09:38 45.44 45.53 45.44 45.50 6.0K
09:39 45.52 45.53 45.46 45.46 6.3K
09:40 45.46 45.46 45.45 45.45 1.4K
09:41 45.45 45.54 45.32 45.38 7.6K
09:42 45.32 45.38 45.32 45.38 26.5K
09:43 45.13 45.13 45.08 45.08 22.6K
09:44 45.07 45.07 45.07 45.07 4.9K
09:45 45.07 45.11 45.02 45.11 14.9K
09:46 45.22 45.34 45.22 45.34 6.5K
09:47 45.34 45.34 45.25 45.25 8.3K
09:48 45.29 45.34 45.29 45.30 17.9K
09:49 45.30 45.33 45.30 45.33 1.5K
09:50 45.39 45.60 45.39 45.60 4.8K
09:51 45.60 45.60 45.55 45.55 34.4K
09:52 45.50 45.50 45.46 45.47 27.5K
09:53 45.45 45.45 45.37 45.42 17.9K
09:54 45.42 45.54 45.42 45.54 6.6K
09:55 45.54 45.60 45.54 45.59 3.6K
09:56 45.59 45.60 45.59 45.60 6.4K
09:57 45.59 45.73 45.59 45.73 53.7K
09:58 45.72 45.72 45.66 45.66 12.4K
09:59 45.66 45.75 45.65 45.75 6.7K
10:00 45.55 45.55 45.42 45.42 21.9K
10:01 44.98 44.98 44.94 44.98 8.0K
10:02 44.94 45.18 44.94 45.18 6.5K
10:03 45.18 45.34 45.18 45.34 2.0K
10:04 45.34 45.50 45.34 45.40 18.1K
10:05 45.31 45.44 45.31 45.37 2.0K
10:06 45.44 45.61 45.44 45.61 6.8K
10:07 45.67 45.77 45.67 45.75 9.7K
10:08 45.75 45.81 45.68 45.70 25.0K
10:09 45.64 45.64 45.56 45.56 11.5K
10:10 45.56 45.65 45.56 45.56 4.3K
10:11 45.70 45.81 45.70 45.81 3.8K
10:12 45.76 45.76 45.74 45.74 5.7K
10:13 45.70 45.72 45.61 45.61 2.6K
10:14 45.60 45.62 45.57 45.57 7.1K
10:15 45.64 45.70 45.64 45.70 9.5K
10:16 45.74 45.84 45.74 45.82 3.9K
10:17 45.82 45.87 45.82 45.87 2.3K
10:18 45.98 45.98 45.74 45.79 20.8K
10:19 45.90 45.93 45.90 45.92 6.3K
10:20 45.93 45.97 45.93 45.97 2.5K
10:21 45.97 45.97 45.90 45.90 27.3K
10:22 45.87 45.90 45.87 45.90 18.4K
10:23 45.95 45.96 45.89 45.95 7.6K
10:24 45.95 45.99 45.95 45.99 12.2K
10:25 45.98 46.02 45.91 46.01 8.4K
10:26 46.01 46.10 46.01 46.10 11.3K
10:27 46.09 46.09 46.09 46.09 13.0K
10:28 46.09 46.17 46.09 46.17 10.3K
10:29 46.17 46.28 46.17 46.28 11.7K
10:30 46.26 46.26 46.06 46.06 42.7K
10:31 46.09 46.23 46.09 46.23 10.8K
10:32 46.32 46.36 46.24 46.25 14.6K
10:33 46.27 46.27 46.23 46.23 7.5K
10:34 46.22 46.39 46.22 46.37 6.1K
10:35 46.37 46.40 46.37 46.39 6.5K
10:36 46.39 46.39 46.37 46.37 4.7K
10:37 46.33 46.41 46.33 46.41 9.5K
10:38 46.42 46.42 46.41 46.41 9.0K
10:39 46.41 46.47 46.41 46.47 5.6K
10:40 46.48 46.56 46.47 46.56 12.6K
10:41 46.56 46.64 46.56 46.59 12.2K
10:42 46.56 46.56 46.46 46.48 14.8K
10:43 46.47 46.48 46.39 46.39 8.3K
10:44 46.39 46.53 46.39 46.53 5.2K
10:45 46.53 46.53 46.52 46.52 1.2K
10:46 46.52 46.58 46.52 46.58 2.3K
10:47 46.59 46.71 46.56 46.71 19.3K
10:48 46.72 46.76 46.65 46.74 10.0K
10:49 46.74 46.83 46.74 46.83 15.7K
10:50 46.83 46.85 46.79 46.83 6.7K
10:51 46.84 46.90 46.84 46.89 7.9K
10:52 46.89 46.97 46.87 46.95 16.4K
10:53 46.91 46.91 46.84 46.90 16.3K
10:54 46.89 46.95 46.89 46.92 6.4K
10:55 46.92 46.93 46.90 46.90 22.5K
10:56 46.86 46.88 46.84 46.88 20.6K
10:57 46.87 46.90 46.84 46.90 16.6K
10:58 46.90 46.92 46.87 46.87 9.7K
10:59 46.90 46.91 46.90 46.91 7.4K
11:00 46.98 46.99 46.95 46.99 11.3K
11:01 47.13 47.15 47.04 47.09 23.2K
11:02 47.04 47.04 47.00 47.00 5.4K
11:03 47.06 47.15 47.04 47.15 14.5K
11:04 47.14 47.20 47.14 47.20 19.8K
11:05 47.22 47.31 47.22 47.31 10.5K
11:06 47.32 47.32 47.29 47.32 31.4K
11:07 47.28 47.39 47.28 47.39 33.0K
11:08 47.39 47.39 47.35 47.38 10.2K
11:09 47.37 47.42 47.37 47.39 8.0K
11:10 47.37 47.39 47.36 47.36 26.7K
11:11 47.36 47.41 47.33 47.34 21.4K
11:12 47.38 47.39 47.32 47.32 9.6K
11:13 47.32 47.32 47.27 47.27 22.2K
11:14 47.22 47.22 47.12 47.15 20.0K
11:15 47.20 47.30 47.20 47.24 8.9K
11:16 47.24 47.24 47.19 47.19 4.5K
11:17 47.19 47.19 47.09 47.14 18.8K
11:18 47.14 47.14 47.13 47.13 1.3K
11:19 47.14 47.14 47.07 47.10 14.2K
11:20 47.08 47.08 47.04 47.04 4.9K
11:21 47.07 47.07 47.05 47.05 4.5K
11:22 47.09 47.09 47.02 47.03 4.2K
11:23 47.09 47.14 47.04 47.04 12.0K
11:24 47.18 47.18 47.11 47.12 14.0K
11:25 47.11 47.11 47.10 47.10 3.3K
11:26 47.10 47.11 47.07 47.10 2.8K
11:27 47.10 47.15 46.98 47.01 20.4K
11:28 47.03 47.03 47.01 47.01 2.4K
11:29 46.97 47.00 46.97 47.00 3.9K
11:30 47.00 47.05 46.96 46.96 4.2K
11:31 46.96 46.96 46.96 46.96 1.0K
11:32 46.86 46.92 46.86 46.89 6.7K
11:33 46.89 47.00 46.89 47.00 3.7K
11:34 47.00 47.03 47.00 47.02 2.1K
11:35 47.03 47.03 46.98 46.98 6.2K
11:36 46.97 47.03 46.97 47.03 1.8K
11:37 47.01 47.01 46.84 46.84 7.2K
11:38 46.84 46.88 46.84 46.88 0.9K
11:39 46.85 46.90 46.85 46.85 2.8K
11:40 46.85 46.85 46.85 46.85 1.9K
11:41 46.85 46.85 46.80 46.85 4.3K
11:42 46.85 46.92 46.85 46.92 1.6K
11:43 46.92 46.92 46.89 46.89 1.2K
11:44 46.89 46.89 46.89 46.89 1.2K
11:45 46.89 46.93 46.89 46.93 2.6K
11:46 46.88 46.88 46.81 46.81 6.5K
11:47 46.77 46.77 46.76 46.76 1.8K
11:48 46.76 46.76 46.66 46.73 4.8K
11:49 46.73 46.73 46.70 46.72 2.4K
11:50 46.81 46.81 46.79 46.79 4.8K
11:51 46.81 46.89 46.80 46.89 2.2K
11:52 46.89 46.90 46.89 46.89 3.2K
11:53 46.92 46.92 46.90 46.91 10.0K
11:54 46.91 46.91 46.87 46.87 4.4K
11:55 46.87 46.94 46.87 46.94 2.8K
11:56 46.94 46.95 46.93 46.93 1.9K
11:57 46.95 46.96 46.93 46.93 2.1K
11:58 46.96 47.00 46.96 46.97 3.7K
11:59 46.98 46.98 46.94 46.94 4.1K
12:00 46.94 46.94 46.87 46.87 2.7K
12:01 46.83 46.83 46.82 46.82 9.2K
12:02 46.85 46.85 46.85 46.85 1.9K
12:03 46.85 46.89 46.84 46.89 0.9K
12:04 46.89 46.89 46.80 46.80 2.6K
12:05 46.81 46.81 46.81 46.81 2.0K
12:06 46.80 46.83 46.79 46.83 4.7K
12:07 46.81 46.81 46.76 46.76 3.3K
12:08 46.80 46.80 46.72 46.74 2.5K
12:09 46.70 46.72 46.66 46.66 3.2K
12:10 46.65 46.65 46.57 46.57 1.8K
12:11 46.61 46.64 46.61 46.64 2.7K
12:12 46.68 46.68 46.68 46.68 1.5K
12:13 46.69 46.69 46.63 46.63 4.2K
12:14 46.63 46.63 46.60 46.60 0.7K
12:15 46.60 46.60 46.59 46.59 1.2K
12:16 46.61 46.67 46.61 46.67 3.2K
12:17 46.67 46.67 46.63 46.63 1.3K
12:18 46.55 46.72 46.55 46.72 5.4K
12:19 46.72 46.72 46.66 46.66 2.0K
12:20 46.65 46.65 46.59 46.59 8.4K
12:21 46.54 46.58 46.52 46.58 5.5K
12:22 46.53 46.56 46.53 46.55 7.3K
12:23 46.55 46.55 46.48 46.52 3.6K
12:24 46.56 46.64 46.56 46.62 7.3K
12:25 46.62 46.62 46.62 46.62 1.2K
12:26 46.62 46.62 46.61 46.61 1.6K
12:27 46.61 46.61 46.57 46.57 0.8K
12:28 46.57 46.57 46.44 46.45 3.5K
12:29 46.45 46.45 46.38 46.38 1.0K
12:30 46.36 46.46 46.36 46.44 3.6K
12:31 46.44 46.44 46.44 46.44 4.8K
12:32 46.44 46.44 46.43 46.43 2.9K
12:33 46.43 46.45 46.43 46.45 2.6K
12:34 46.45 46.58 46.45 46.58 30.6K
12:35 46.62 46.65 46.62 46.65 5.1K
12:36 46.65 46.76 46.65 46.76 1.9K
12:37 46.78 46.79 46.73 46.79 3.4K
12:38 46.79 46.79 46.77 46.77 0.6K
12:39 46.77 46.82 46.77 46.82 1.4K
12:40 46.82 46.82 46.74 46.82 6.1K
12:41 46.82 46.85 46.81 46.81 6.2K
12:42 46.81 46.87 46.81 46.87 4.2K
12:43 46.87 46.90 46.85 46.86 1.1K
12:44 46.87 46.90 46.87 46.90 16.9K
12:45 46.90 46.91 46.90 46.90 12.8K
12:46 46.90 46.90 46.84 46.85 24.0K
12:47 46.85 46.85 46.85 46.85 2.1K
12:48 46.85 46.90 46.81 46.81 15.9K
12:49 46.81 46.85 46.81 46.83 1.5K
12:50 46.83 46.84 46.82 46.84 4.7K
12:51 46.84 46.92 46.84 46.92 3.2K
12:52 46.92 46.97 46.92 46.97 2.4K
12:53 46.97 46.98 46.96 46.98 4.4K
12:54 46.97 47.01 46.97 47.01 6.5K
12:55 47.00 47.06 47.00 47.05 6.1K
12:56 47.01 47.01 47.01 47.01 2.2K
12:57 47.04 47.04 47.00 47.00 2.2K
12:58 47.00 47.05 47.00 47.05 1.6K
12:59 47.05 47.10 47.05 47.10 2.3K
13:00 47.07 47.08 47.07 47.08 8.3K
13:01 47.10 47.12 47.10 47.12 5.7K
13:02 47.12 47.13 47.10 47.13 4.5K
13:03 47.14 47.15 47.10 47.10 21.4K
13:04 46.95 47.01 46.93 46.99 6.3K
13:05 46.99 47.01 46.99 47.01 2.9K
13:06 47.04 47.04 46.99 46.99 15.0K
13:07 46.99 47.00 46.96 47.00 3.0K
13:08 47.00 47.00 47.00 47.00 0.6K
13:09 47.05 47.09 47.05 47.09 4.9K
13:10 47.09 47.09 47.06 47.08 7.5K
13:11 47.08 47.08 47.04 47.04 8.6K
13:12 47.01 47.04 47.00 47.00 22.4K
13:13 47.00 47.00 46.91 46.91 9.1K
13:14 46.91 46.96 46.91 46.94 5.3K
13:15 46.94 46.94 46.93 46.93 4.6K
13:16 46.94 46.96 46.94 46.96 2.6K
13:17 46.97 46.97 46.78 46.78 8.4K
13:18 46.78 46.80 46.78 46.80 1.2K
13:19 46.81 46.83 46.73 46.73 6.1K
13:20 46.73 46.73 46.62 46.62 3.2K
13:21 46.61 46.61 46.60 46.60 1.9K
13:22 46.60 46.63 46.60 46.62 4.4K
13:23 46.60 46.61 46.60 46.61 5.0K
13:24 46.61 46.61 46.47 46.50 12.3K
13:25 46.50 46.55 46.50 46.55 7.6K
13:26 46.55 46.58 46.55 46.58 2.1K
13:27 46.58 46.59 46.50 46.52 3.5K
13:28 46.52 46.52 46.47 46.47 1.7K
13:29 46.47 46.47 46.45 46.46 1.8K
13:30 46.46 46.46 46.36 46.37 2.9K
13:31 46.37 46.41 46.37 46.41 2.6K
13:32 46.41 46.45 46.41 46.45 6.1K
13:33 46.45 46.47 46.38 46.38 3.8K
13:34 46.37 46.38 46.33 46.33 2.4K
13:35 46.34 46.37 46.31 46.37 3.2K
13:36 46.39 46.40 46.39 46.40 9.8K
13:37 46.40 46.41 46.23 46.23 5.4K
13:38 46.24 46.27 46.24 46.25 3.3K
13:39 46.25 46.33 46.25 46.33 2.1K
13:40 46.33 46.40 46.32 46.40 2.5K
13:41 46.39 46.39 46.28 46.29 14.3K
13:42 46.29 46.29 46.23 46.23 9.2K
13:43 46.28 46.28 46.17 46.20 84.1K
13:44 46.20 46.24 46.20 46.22 3.6K
13:45 46.24 46.31 46.24 46.31 5.1K
13:46 46.31 46.31 46.28 46.31 3.0K
13:47 46.31 46.31 46.25 46.28 5.1K
13:48 46.28 46.28 46.18 46.18 14.3K
13:49 46.18 46.22 46.18 46.22 3.3K
13:50 46.22 46.22 46.17 46.17 7.3K
13:51 46.17 46.23 46.17 46.21 3.4K
13:52 46.29 46.29 46.26 46.29 1.4K
13:53 46.29 46.29 46.26 46.26 1.0K
13:54 46.29 46.29 46.26 46.26 2.8K
13:55 46.25 46.34 46.25 46.34 1.9K
13:56 46.34 46.35 46.27 46.27 4.1K
13:57 46.27 46.27 46.22 46.22 2.0K
13:58 46.20 46.24 46.17 46.24 1.7K
13:59 46.25 46.25 46.20 46.22 2.2K
14:00 46.23 46.23 46.20 46.22 6.8K
14:01 46.26 46.27 46.24 46.24 1.5K
14:02 46.27 46.34 46.27 46.34 2.2K
14:03 46.32 46.38 46.32 46.32 8.9K
14:04 46.38 46.40 46.38 46.40 1.6K
14:05 46.40 46.44 46.40 46.44 0.9K
14:06 46.47 46.53 46.47 46.53 8.5K
14:07 46.57 46.57 46.54 46.57 3.4K
14:08 46.55 46.57 46.55 46.56 6.9K
14:09 46.56 46.58 46.56 46.58 0.5K
14:10 46.59 46.59 46.57 46.57 9.6K
14:11 46.57 46.60 46.57 46.60 2.2K
14:12 46.60 46.60 46.50 46.51 18.7K
14:13 46.49 46.52 46.49 46.50 3.9K
14:14 46.50 46.51 46.46 46.46 13.9K
14:15 46.46 46.50 46.46 46.48 2.7K
14:16 46.48 46.48 46.43 46.44 2.3K
14:17 46.45 46.48 46.45 46.48 2.7K
14:18 46.52 46.52 46.49 46.50 4.0K
14:19 46.50 46.50 46.45 46.45 2.9K
14:20 46.48 46.50 46.48 46.50 2.1K
14:21 46.50 46.50 46.42 46.47 1.7K
14:22 46.47 46.47 46.41 46.47 4.9K
14:23 46.45 46.45 46.44 46.45 1.8K
14:24 46.45 46.45 46.45 46.45 0.6K
14:25 46.45 46.47 46.28 46.28 6.6K
14:26 46.28 46.33 46.28 46.33 3.4K
14:27 46.38 46.40 46.38 46.38 5.4K
14:28 46.39 46.40 46.39 46.40 3.2K
14:29 46.40 46.40 46.32 46.32 2.3K
14:30 46.32 46.32 46.30 46.30 0.8K
14:31 46.30 46.33 46.27 46.33 3.8K
14:32 46.33 46.36 46.33 46.36 6.2K
14:33 46.36 46.36 46.36 46.36 0.7K
14:34 46.38 46.38 46.35 46.36 5.5K
14:35 46.36 46.38 46.35 46.38 2.6K
14:36 46.38 46.39 46.35 46.35 2.3K
14:37 46.35 46.35 46.35 46.35 0.9K
14:38 46.35 46.37 46.35 46.37 1.8K
14:39 46.37 46.39 46.37 46.39 5.0K
14:40 46.39 46.40 46.39 46.40 1.2K
14:41 46.42 46.42 46.41 46.41 7.0K
14:42 46.39 46.43 46.39 46.39 3.2K
14:43 46.39 46.41 46.39 46.41 3.9K
14:44 46.41 46.41 46.40 46.40 2.0K
14:45 46.41 46.41 46.39 46.39 0.9K
14:46 46.39 46.43 46.39 46.43 3.1K
14:47 46.43 46.47 46.42 46.44 6.1K
14:48 46.45 46.55 46.45 46.55 7.1K
14:49 46.55 46.57 46.51 46.54 6.3K
14:50 46.54 46.55 46.53 46.53 2.9K
14:51 46.50 46.50 46.49 46.49 4.4K
14:52 46.49 46.49 46.37 46.37 10.4K
14:53 46.37 46.37 46.36 46.36 0.9K
14:54 46.36 46.40 46.36 46.40 2.0K
14:55 46.40 46.41 46.40 46.41 9.8K
14:56 46.38 46.38 46.37 46.37 11.2K
14:57 46.37 46.38 46.33 46.33 2.9K
14:58 46.33 46.33 46.26 46.31 6.8K
14:59 46.31 46.36 46.31 46.36 3.0K
15:00 46.36 46.38 46.26 46.26 55.9K
15:01 46.25 46.33 46.25 46.33 4.0K
15:02 46.43 46.47 46.43 46.44 3.8K
15:03 46.42 46.44 46.41 46.44 26.9K
15:04 46.44 46.50 46.44 46.50 3.6K
15:05 46.50 46.50 46.48 46.49 5.0K
15:06 46.49 46.52 46.49 46.52 0.9K
15:07 46.52 46.52 46.43 46.43 11.0K
15:08 46.43 46.43 46.35 46.35 3.0K
15:09 46.31 46.34 46.31 46.34 3.7K
15:10 46.34 46.34 46.30 46.30 2.5K
15:11 46.30 46.30 46.18 46.22 6.5K
15:12 46.24 46.28 46.23 46.24 7.2K
15:13 46.24 46.25 46.24 46.24 2.5K
15:14 46.24 46.29 46.24 46.24 1.6K
15:15 46.27 46.27 46.25 46.25 1.1K
15:16 46.25 46.25 46.21 46.22 4.9K
15:17 46.22 46.24 46.22 46.22 2.1K
15:18 46.22 46.22 46.22 46.22 1.9K
15:19 46.22 46.22 46.22 46.22 5.6K
15:20 46.22 46.22 46.20 46.20 2.2K
15:21 46.20 46.20 46.15 46.20 8.9K
15:22 46.20 46.21 46.19 46.19 2.7K
15:23 46.15 46.15 46.08 46.08 2.7K
15:24 46.08 46.10 46.07 46.10 3.7K
15:25 46.10 46.10 46.04 46.07 8.2K
15:26 46.07 46.10 46.07 46.07 4.1K
15:27 46.07 46.07 46.06 46.06 3.5K
15:28 46.09 46.10 46.08 46.08 3.2K
15:29 46.06 46.06 46.02 46.02 8.1K
15:30 46.02 46.05 46.02 46.05 7.0K
15:31 46.04 46.05 46.03 46.05 6.6K
15:32 46.08 46.08 46.06 46.06 3.5K
15:33 46.06 46.16 46.06 46.16 12.3K
15:34 46.15 46.16 46.13 46.16 8.2K
15:35 46.16 46.16 46.13 46.13 3.0K
15:36 46.12 46.13 46.10 46.12 4.8K
15:37 46.12 46.12 46.11 46.11 5.8K
15:38 46.12 46.14 46.12 46.12 11.7K
15:39 46.12 46.15 46.12 46.15 8.2K
15:40 46.15 46.15 46.07 46.07 6.6K
15:41 46.07 46.12 46.06 46.12 6.1K
15:42 46.14 46.15 46.08 46.08 11.4K
15:43 46.08 46.11 46.08 46.10 4.0K
15:44 46.11 46.19 46.11 46.19 8.9K
15:45 46.19 46.21 46.18 46.18 7.2K
15:46 46.16 46.16 46.14 46.14 5.8K
15:47 46.13 46.13 46.13 46.13 15.6K
15:48 46.13 46.13 46.12 46.12 20.3K
15:49 46.13 46.16 46.12 46.12 15.0K
15:50 46.14 46.16 46.11 46.16 13.1K
15:51 46.21 46.21 46.13 46.16 19.0K
15:52 46.15 46.19 46.15 46.19 11.9K
15:53 46.19 46.19 46.17 46.17 14.2K
15:54 46.15 46.18 46.14 46.18 16.1K
15:55 46.20 46.24 46.20 46.24 23.7K
15:56 46.25 46.25 46.19 46.21 24.9K
15:57 46.24 46.33 46.24 46.28 43.5K
15:58 46.28 46.28 46.24 46.27 37.8K
15:59 46.28 46.38 46.22 46.38 85.7K
16:00 46.41 46.44 46.40 46.42 401.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible