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 47.73 47.91 47.50 47.56 15.0K
09:32 47.56 47.99 47.56 47.99 1.1K
09:33 47.99 47.99 47.99 47.99 0.1K
09:34 47.99 47.99 47.88 47.92 1.0K
09:35 47.92 47.92 47.81 47.81 1.1K
09:36 47.81 47.81 47.81 47.81 0.3K
09:37 47.81 47.88 47.81 47.88 0.4K
09:38 47.88 47.88 47.88 47.88 0.0K
09:39 47.88 47.88 47.88 47.88 0.2K
09:40 47.88 47.88 47.76 47.76 0.8K
09:41 47.91 47.99 47.91 47.99 1.9K
09:42 47.91 47.92 47.84 47.86 2.2K
09:43 47.64 47.75 47.64 47.75 4.5K
09:44 47.86 47.86 47.86 47.86 1.8K
09:45 47.65 47.65 47.53 47.53 2.6K
09:46 47.53 47.53 47.51 47.51 0.8K
09:47 47.51 47.51 47.51 47.51 0.1K
09:48 47.51 47.65 47.51 47.65 0.2K
09:49 47.65 47.65 47.65 47.65 6.9K
09:50 47.65 47.65 47.41 47.55 3.1K
09:51 47.55 47.62 47.55 47.62 4.0K
09:52 47.62 47.62 47.62 47.62 4.0K
09:53 47.62 47.62 47.62 47.62 1.5K
09:54 47.26 47.26 47.26 47.26 0.7K
09:55 47.25 47.48 47.25 47.48 6.1K
09:56 47.41 47.53 47.41 47.53 1.1K
09:57 47.53 47.53 47.53 47.53 0.1K
09:58 47.53 47.53 47.53 47.53 0.2K
09:59 47.53 47.53 47.53 47.53 0.4K
10:00 47.53 47.53 47.53 47.53 11.2K
10:01 47.10 47.41 47.10 47.41 8.3K
10:02 47.41 47.41 47.26 47.26 3.6K
10:03 47.26 47.26 47.26 47.26 1.6K
10:04 47.47 47.50 47.41 47.41 6.2K
10:05 47.41 47.41 47.41 47.41 0.4K
10:06 47.42 47.42 47.42 47.42 0.6K
10:07 47.39 47.39 47.36 47.36 1.9K
10:08 47.31 47.31 47.31 47.31 0.5K
10:09 47.31 47.31 47.19 47.19 1.9K
10:10 47.19 47.19 47.16 47.19 1.5K
10:11 47.19 47.19 47.12 47.17 1.9K
10:12 47.17 47.17 47.06 47.06 1.5K
10:13 47.06 47.06 47.02 47.02 1.2K
10:14 47.02 47.02 46.98 46.98 1.2K
10:15 46.98 46.98 46.93 46.93 1.0K
10:16 46.97 46.99 46.94 46.99 2.7K
10:17 47.01 47.01 46.94 46.94 2.1K
10:18 47.00 47.08 46.97 47.08 2.0K
10:19 47.03 47.03 47.00 47.03 1.1K
10:20 47.03 47.03 46.97 46.97 0.9K
10:21 46.96 47.01 46.88 47.01 3.4K
10:22 47.01 47.01 46.95 46.95 1.2K
10:23 46.95 46.95 46.95 46.95 0.9K
10:24 46.95 46.95 46.95 46.95 0.1K
10:25 46.95 46.95 46.88 46.95 2.4K
10:26 46.95 46.95 46.88 46.88 0.7K
10:27 46.94 46.94 46.94 46.94 1.3K
10:28 46.82 46.89 46.82 46.89 1.0K
10:29 46.88 46.88 46.84 46.84 2.0K
10:30 46.84 46.84 46.75 46.81 1.3K
10:31 46.81 46.92 46.80 46.92 2.3K
10:32 46.92 46.95 46.91 46.91 3.8K
10:33 46.91 46.91 46.87 46.91 1.7K
10:34 46.78 46.84 46.75 46.75 7.4K
10:35 46.75 46.75 46.71 46.71 4.0K
10:36 46.69 46.69 46.69 46.69 1.5K
10:37 46.69 46.69 46.69 46.69 1.0K
10:38 46.69 46.69 46.58 46.59 0.8K
10:39 46.59 46.67 46.59 46.67 2.2K
10:40 46.67 46.72 46.66 46.72 13.9K
10:41 46.72 46.72 46.72 46.72 0.6K
10:42 46.64 46.71 46.64 46.65 4.1K
10:43 46.65 46.72 46.65 46.72 3.2K
10:44 46.76 46.76 46.72 46.73 1.0K
10:45 46.73 46.73 46.69 46.69 5.0K
10:46 46.70 46.70 46.67 46.67 1.6K
10:47 46.69 46.69 46.69 46.69 1.0K
10:48 46.69 46.69 46.64 46.64 0.6K
10:49 46.64 46.66 46.64 46.66 0.8K
10:50 46.66 46.66 46.64 46.64 0.2K
10:51 46.64 46.64 46.56 46.56 1.3K
10:52 46.56 46.65 46.56 46.65 2.3K
10:53 46.65 46.65 46.65 46.65 0.3K
10:54 46.65 46.65 46.58 46.58 0.4K
10:55 46.58 46.63 46.58 46.63 0.8K
10:56 46.63 46.63 46.52 46.52 1.1K
10:57 46.51 46.51 46.46 46.46 2.4K
10:58 46.46 46.46 46.46 46.46 2.1K
10:59 46.50 46.50 46.50 46.50 0.8K
11:00 46.50 46.50 46.46 46.46 0.3K
11:01 46.46 46.46 46.46 46.46 0.8K
11:02 46.46 46.46 46.39 46.39 6.1K
11:03 46.39 46.42 46.39 46.42 2.1K
11:04 46.42 46.42 46.40 46.40 1.3K
11:05 46.40 46.40 46.40 46.40 0.2K
11:06 46.40 46.55 46.40 46.55 3.7K
11:07 46.55 46.55 46.50 46.54 1.9K
11:08 46.54 46.54 46.54 46.54 0.5K
11:09 46.56 46.56 46.56 46.56 2.1K
11:10 46.57 46.59 46.56 46.56 0.9K
11:11 46.56 46.67 46.56 46.67 5.0K
11:12 46.67 46.67 46.66 46.66 0.8K
11:13 46.66 46.66 46.54 46.54 9.3K
11:14 46.54 46.58 46.54 46.58 11.3K
11:15 46.55 46.57 46.51 46.53 17.2K
11:16 46.53 46.57 46.53 46.57 23.0K
11:17 46.57 46.57 46.56 46.56 2.5K
11:18 46.56 46.59 46.56 46.59 0.5K
11:19 46.55 46.55 46.52 46.52 2.5K
11:20 46.53 46.56 46.53 46.56 1.2K
11:21 46.56 46.58 46.56 46.58 1.1K
11:22 46.54 46.58 46.54 46.58 0.6K
11:23 46.51 46.51 46.51 46.51 0.6K
11:24 46.51 46.54 46.51 46.54 0.6K
11:25 46.40 46.40 46.40 46.40 0.7K
11:26 46.40 46.44 46.38 46.38 0.6K
11:27 46.38 46.47 46.38 46.47 12.7K
11:28 46.47 46.52 46.47 46.48 2.6K
11:29 46.48 46.48 46.48 46.48 1.0K
11:30 46.48 46.50 46.48 46.50 0.2K
11:31 46.50 46.50 46.50 46.50 0.2K
11:32 46.50 46.54 46.50 46.53 1.6K
11:33 46.53 46.53 46.53 46.53 0.6K
11:34 46.55 46.64 46.54 46.64 5.8K
11:35 46.64 46.68 46.64 46.68 4.3K
11:36 46.73 46.80 46.73 46.80 3.9K
11:37 46.80 46.80 46.77 46.77 0.3K
11:38 46.77 46.77 46.71 46.71 2.0K
11:39 46.80 46.80 46.80 46.80 7.7K
11:40 46.80 46.80 46.80 46.80 0.2K
11:41 46.80 46.83 46.80 46.81 3.5K
11:42 46.81 46.81 46.75 46.75 58.9K
11:43 46.76 46.79 46.76 46.79 10.3K
11:44 46.79 46.90 46.77 46.90 7.9K
11:45 46.90 46.99 46.90 46.98 4.2K
11:46 46.98 46.98 46.98 46.98 0.6K
11:47 46.98 46.98 46.91 46.95 5.7K
11:48 46.97 46.97 46.97 46.97 3.8K
11:49 46.97 46.98 46.96 46.98 2.5K
11:50 46.97 46.97 46.97 46.97 1.5K
11:51 46.97 47.00 46.96 47.00 3.2K
11:52 47.00 47.00 46.90 46.90 5.2K
11:53 46.90 46.90 46.88 46.88 2.5K
11:54 46.88 46.88 46.88 46.88 1.0K
11:55 46.88 46.88 46.84 46.87 1.4K
11:56 46.88 46.92 46.87 46.92 4.3K
11:57 46.93 47.00 46.92 46.98 7.3K
11:58 47.00 47.00 46.97 47.00 5.3K
11:59 46.97 46.99 46.96 46.99 2.4K
12:00 46.99 46.99 46.90 46.94 11.3K
12:01 46.91 46.99 46.91 46.99 5.5K
12:02 46.99 46.99 46.95 46.95 2.4K
12:03 46.96 46.97 46.96 46.97 2.6K
12:04 46.95 47.00 46.95 47.00 3.3K
12:05 46.98 46.98 46.97 46.97 1.8K
12:06 46.97 47.01 46.97 47.01 1.4K
12:07 47.02 47.04 47.02 47.04 1.2K
12:08 47.04 47.04 47.04 47.04 0.5K
12:09 47.04 47.04 47.02 47.02 1.7K
12:10 46.95 46.95 46.87 46.87 26.8K
12:11 46.87 47.00 46.87 47.00 5.7K
12:12 47.00 47.02 47.00 47.02 0.2K
12:13 46.97 46.97 46.91 46.91 21.3K
12:14 46.91 46.91 46.78 46.78 1.8K
12:15 46.78 46.78 46.72 46.72 0.9K
12:16 46.72 46.72 46.66 46.66 2.0K
12:17 46.66 46.66 46.66 46.66 0.3K
12:18 46.55 46.55 46.51 46.51 1.9K
12:19 46.51 46.57 46.51 46.57 0.5K
12:20 46.57 46.57 46.57 46.57 1.8K
12:21 46.57 46.57 46.52 46.52 1.1K
12:22 46.52 46.52 46.52 46.52 0.1K
12:23 46.52 46.52 46.52 46.52 1.1K
12:24 46.46 46.46 46.44 46.45 1.6K
12:25 46.45 46.45 46.43 46.43 0.6K
12:26 46.40 46.49 46.40 46.44 5.9K
12:27 46.44 46.44 46.44 46.44 0.1K
12:28 46.44 46.44 46.43 46.43 0.3K
12:29 46.43 46.50 46.43 46.50 1.2K
12:30 46.50 46.50 46.44 46.44 0.3K
12:31 46.44 46.44 46.44 46.44 0.2K
12:32 46.44 46.58 46.44 46.53 2.1K
12:33 46.53 46.53 46.53 46.53 0.3K
12:34 46.59 46.59 46.59 46.59 0.9K
12:35 46.56 46.56 46.56 46.56 0.7K
12:36 46.56 46.56 46.49 46.49 1.0K
12:37 46.49 46.49 46.45 46.46 1.6K
12:38 46.46 46.57 46.46 46.57 2.2K
12:39 46.57 46.57 46.53 46.53 0.6K
12:40 46.47 46.47 46.47 46.47 0.4K
12:41 46.47 46.54 46.47 46.47 1.9K
12:42 46.46 46.47 46.46 46.47 1.5K
12:43 46.53 46.54 46.53 46.54 2.5K
12:44 46.54 46.54 46.49 46.49 0.5K
12:45 46.47 46.53 46.47 46.48 0.9K
12:46 46.48 46.50 46.48 46.50 0.4K
12:47 46.46 46.47 46.46 46.47 1.9K
12:48 46.51 46.51 46.51 46.51 1.9K
12:49 46.51 46.51 46.51 46.51 0.4K
12:50 46.51 46.51 46.51 46.51 0.2K
12:51 46.51 46.51 46.48 46.48 1.1K
12:52 46.48 46.51 46.48 46.51 0.8K
12:53 46.51 46.61 46.51 46.61 2.2K
12:54 46.61 46.61 46.55 46.55 1.0K
12:55 46.55 46.56 46.55 46.56 0.2K
12:56 46.56 46.56 46.51 46.51 1.2K
12:57 46.50 46.50 46.50 46.50 0.5K
12:58 46.46 46.54 46.46 46.54 1.2K
12:59 46.54 46.54 46.54 46.54 0.2K
13:00 46.54 46.54 46.46 46.46 0.5K
13:01 46.46 46.48 46.42 46.42 2.5K
13:02 46.42 46.42 46.42 46.42 0.6K
13:03 46.42 46.42 46.42 46.42 0.3K
13:04 46.42 46.42 46.39 46.39 1.0K
13:05 46.39 46.39 46.37 46.37 0.2K
13:06 46.37 46.37 46.34 46.34 1.3K
13:07 46.34 46.34 46.31 46.31 0.8K
13:08 46.34 46.34 46.27 46.27 1.5K
13:09 46.27 46.27 46.27 46.27 0.3K
13:10 46.30 46.33 46.28 46.33 1.6K
13:11 46.33 46.39 46.28 46.39 4.5K
13:12 46.39 46.39 46.39 46.39 1.0K
13:13 46.34 46.34 46.33 46.33 0.4K
13:14 46.33 46.35 46.33 46.35 0.9K
13:15 46.34 46.34 46.34 46.34 0.2K
13:16 46.34 46.34 46.32 46.32 2.1K
13:17 46.32 46.35 46.32 46.35 2.0K
13:18 46.36 46.38 46.36 46.37 3.1K
13:19 46.47 46.47 46.44 46.44 0.6K
13:20 46.44 46.44 46.44 46.44 0.1K
13:21 46.44 46.44 46.42 46.42 0.4K
13:22 46.42 46.47 46.41 46.47 0.8K
13:23 46.47 46.47 46.34 46.35 1.3K
13:24 46.35 46.35 46.35 46.35 0.0K
13:25 46.34 46.38 46.34 46.38 3.4K
13:26 46.38 46.38 46.38 46.38 1.1K
13:27 46.29 46.31 46.25 46.27 3.2K
13:28 46.27 46.27 46.27 46.27 0.1K
13:29 46.24 46.26 46.24 46.26 0.8K
13:30 46.26 46.26 46.25 46.25 0.8K
13:31 46.25 46.25 46.25 46.25 0.0K
13:32 46.25 46.26 46.25 46.25 2.0K
13:33 46.25 46.31 46.25 46.31 2.0K
13:34 46.30 46.30 46.30 46.30 1.0K
13:35 46.30 46.30 46.30 46.30 0.3K
13:36 46.30 46.30 46.22 46.22 3.9K
13:37 46.22 46.22 46.22 46.22 0.2K
13:38 46.22 46.22 46.21 46.21 0.3K
13:39 46.21 46.21 46.21 46.21 0.4K
13:40 46.21 46.21 46.21 46.21 0.2K
13:41 46.26 46.26 46.26 46.26 1.4K
13:42 46.26 46.26 46.23 46.23 0.3K
13:43 46.23 46.23 46.23 46.23 0.2K
13:44 46.23 46.29 46.20 46.20 1.2K
13:45 46.20 46.23 46.20 46.23 1.1K
13:46 46.23 46.25 46.23 46.25 0.7K
13:47 46.24 46.24 46.22 46.22 0.6K
13:48 46.22 46.28 46.22 46.28 1.8K
13:49 46.28 46.28 46.28 46.28 0.2K
13:50 46.28 46.30 46.28 46.30 2.0K
13:51 46.30 46.30 46.28 46.28 3.1K
13:52 46.30 46.30 46.30 46.30 0.6K
13:53 46.27 46.27 46.25 46.25 2.5K
13:54 46.25 46.25 46.24 46.25 1.1K
13:55 46.25 46.25 46.25 46.25 0.5K
13:56 46.25 46.28 46.25 46.25 1.1K
13:57 46.25 46.30 46.25 46.30 1.8K
13:58 46.33 46.34 46.33 46.34 3.3K
13:59 46.34 46.35 46.34 46.35 0.9K
14:00 46.35 46.35 46.33 46.33 3.0K
14:01 46.33 46.36 46.33 46.36 1.4K
14:02 46.36 46.36 46.36 46.36 0.5K
14:03 46.39 46.41 46.37 46.41 5.7K
14:04 46.45 46.45 46.36 46.36 5.7K
14:05 46.36 46.36 46.35 46.36 3.5K
14:06 46.36 46.52 46.36 46.52 4.5K
14:07 46.52 46.53 46.52 46.53 0.4K
14:08 46.53 46.53 46.53 46.53 0.3K
14:09 46.53 46.54 46.53 46.54 0.5K
14:10 46.54 46.54 46.54 46.54 0.9K
14:11 46.54 46.57 46.54 46.57 0.4K
14:12 46.57 46.66 46.57 46.66 5.1K
14:13 46.69 46.71 46.69 46.71 2.4K
14:14 46.71 46.71 46.69 46.69 1.3K
14:15 46.66 46.66 46.63 46.63 4.4K
14:16 46.63 46.65 46.63 46.65 1.9K
14:17 46.65 46.68 46.60 46.61 2.6K
14:18 46.62 46.63 46.61 46.63 2.3K
14:19 46.63 46.63 46.59 46.59 2.3K
14:20 46.59 46.64 46.59 46.64 3.6K
14:21 46.66 46.68 46.66 46.68 2.1K
14:22 46.65 46.65 46.51 46.51 101.9K
14:23 46.44 46.50 46.44 46.47 3.7K
14:24 46.47 46.50 46.47 46.50 4.5K
14:25 46.46 46.46 46.46 46.46 2.3K
14:26 46.45 46.45 46.42 46.45 3.1K
14:27 46.44 46.44 46.44 46.44 3.0K
14:28 46.44 46.44 46.43 46.43 3.4K
14:29 46.43 46.43 46.39 46.40 2.9K
14:30 46.40 46.52 46.40 46.47 6.0K
14:31 46.47 46.49 46.47 46.49 0.7K
14:32 46.49 46.49 46.49 46.49 0.5K
14:33 46.50 46.52 46.50 46.52 1.7K
14:34 46.55 46.55 46.55 46.55 4.6K
14:35 46.55 46.55 46.55 46.55 1.1K
14:36 46.55 46.58 46.55 46.58 1.4K
14:37 46.58 46.64 46.57 46.64 5.5K
14:38 46.64 46.64 46.61 46.61 3.4K
14:39 46.61 46.62 46.58 46.61 2.7K
14:40 46.62 46.62 46.55 46.55 1.6K
14:41 46.55 46.60 46.55 46.60 3.0K
14:42 46.60 46.60 46.59 46.59 0.7K
14:43 46.59 46.60 46.59 46.60 2.0K
14:44 46.60 46.61 46.52 46.52 3.6K
14:45 46.50 46.50 46.50 46.50 0.5K
14:46 46.54 46.54 46.52 46.52 1.5K
14:47 46.52 46.52 46.46 46.46 2.3K
14:48 46.46 46.47 46.46 46.47 1.6K
14:49 46.47 46.48 46.47 46.47 0.5K
14:50 46.47 46.49 46.47 46.49 1.9K
14:51 46.49 46.49 46.49 46.49 0.2K
14:52 46.49 46.52 46.49 46.50 2.0K
14:53 46.49 46.49 46.49 46.49 1.9K
14:54 46.49 46.49 46.48 46.48 0.4K
14:55 46.48 46.51 46.48 46.50 2.8K
14:56 46.50 46.50 46.47 46.47 0.4K
14:57 46.47 46.47 46.47 46.47 0.2K
14:58 46.47 46.53 46.47 46.53 1.8K
14:59 46.53 46.53 46.51 46.51 2.5K
15:00 46.51 46.53 46.51 46.53 2.2K
15:01 46.57 46.60 46.55 46.60 2.8K
15:02 46.60 46.60 46.50 46.51 6.0K
15:03 46.53 46.53 46.51 46.51 1.2K
15:04 46.51 46.55 46.51 46.55 3.2K
15:05 46.55 46.55 46.52 46.52 1.2K
15:06 46.52 46.57 46.52 46.57 1.5K
15:07 46.57 46.58 46.57 46.58 1.5K
15:08 46.55 46.58 46.55 46.58 2.4K
15:09 46.59 46.59 46.56 46.58 0.9K
15:10 46.58 46.58 46.55 46.55 0.8K
15:11 46.49 46.49 46.47 46.47 1.6K
15:12 46.47 46.49 46.45 46.49 2.4K
15:13 46.49 46.49 46.44 46.44 2.0K
15:14 46.45 46.45 46.42 46.42 1.7K
15:15 46.42 46.43 46.42 46.43 1.5K
15:16 46.50 46.52 46.49 46.49 1.0K
15:17 46.49 46.51 46.49 46.51 2.4K
15:18 46.39 46.41 46.39 46.41 7.4K
15:19 46.41 46.41 46.41 46.41 3.6K
15:20 46.43 46.43 46.38 46.38 11.0K
15:21 46.40 46.40 46.38 46.38 3.3K
15:22 46.34 46.34 46.29 46.31 2.2K
15:23 46.31 46.35 46.31 46.35 0.8K
15:24 46.28 46.35 46.28 46.35 2.2K
15:25 46.35 46.35 46.33 46.33 1.5K
15:26 46.33 46.36 46.33 46.36 1.5K
15:27 46.32 46.33 46.31 46.31 2.6K
15:28 46.32 46.32 46.26 46.29 4.5K
15:29 46.29 46.29 46.27 46.27 0.5K
15:30 46.25 46.27 46.25 46.27 2.8K
15:31 46.27 46.27 46.24 46.26 1.3K
15:32 46.26 46.26 46.21 46.22 7.4K
15:33 46.22 46.22 46.20 46.20 4.8K
15:34 46.18 46.22 46.18 46.22 7.7K
15:35 46.22 46.22 46.16 46.21 2.2K
15:36 46.11 46.19 46.11 46.19 5.1K
15:37 46.24 46.24 46.18 46.21 1.4K
15:38 46.21 46.21 46.05 46.05 11.5K
15:39 46.10 46.10 46.06 46.07 5.2K
15:40 46.03 46.10 46.03 46.10 14.4K
15:41 46.09 46.14 46.09 46.14 7.1K
15:42 46.14 46.14 46.11 46.11 6.6K
15:43 46.12 46.14 46.11 46.14 3.8K
15:44 46.15 46.15 46.14 46.15 14.6K
15:45 46.04 46.10 46.04 46.10 14.3K
15:46 46.10 46.17 46.10 46.16 18.5K
15:47 46.11 46.11 45.99 46.01 26.3K
15:48 46.02 46.04 46.02 46.04 14.0K
15:49 46.06 46.08 46.05 46.06 17.0K
15:50 46.05 46.08 46.01 46.01 11.9K
15:51 46.09 46.14 46.02 46.02 19.5K
15:52 46.05 46.07 46.00 46.06 17.0K
15:53 46.06 46.06 45.95 45.98 11.1K
15:54 45.99 46.01 45.98 46.00 24.1K
15:55 46.00 46.13 46.00 46.13 14.9K
15:56 46.21 46.28 46.21 46.28 19.7K
15:57 46.30 46.30 46.15 46.15 19.8K
15:58 46.21 46.28 46.21 46.28 19.7K
15:59 46.25 46.30 46.25 46.30 27.9K
16:00 46.32 46.32 46.00 46.25 253.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible