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 43.29 44.10 43.10 43.52 42.8K
09:32 43.66 43.66 43.63 43.63 6.9K
09:33 43.58 43.67 43.16 43.45 18.9K
09:34 43.41 43.64 43.41 43.64 6.6K
09:35 43.64 43.64 43.54 43.54 4.6K
09:36 43.41 43.41 43.31 43.31 8.1K
09:37 43.47 43.47 43.18 43.18 9.0K
09:38 43.18 43.18 43.02 43.15 12.3K
09:39 43.28 43.30 43.10 43.10 3.3K
09:40 43.21 43.66 43.21 43.46 19.7K
09:41 43.46 43.46 43.39 43.39 1.8K
09:42 43.29 43.29 43.06 43.06 6.6K
09:43 43.17 43.17 43.02 43.09 11.5K
09:44 43.16 43.16 42.98 42.98 118.3K
09:45 43.04 43.18 43.04 43.18 5.4K
09:46 43.22 43.40 43.22 43.37 11.6K
09:47 43.24 43.43 43.24 43.35 4.6K
09:48 43.35 43.35 43.15 43.22 22.0K
09:49 43.20 43.20 43.16 43.16 9.7K
09:50 43.18 43.22 43.16 43.18 4.0K
09:51 43.28 43.38 43.16 43.16 13.9K
09:52 43.13 43.13 42.92 43.03 16.9K
09:53 43.02 43.02 42.79 42.85 13.5K
09:54 42.87 43.01 42.76 42.96 29.7K
09:55 42.88 42.92 42.81 42.92 11.3K
09:56 43.02 43.02 42.74 42.77 48.0K
09:57 42.77 42.77 42.68 42.68 6.5K
09:58 42.68 42.68 42.59 42.59 2.8K
09:59 42.46 42.61 42.46 42.61 8.5K
10:00 42.63 42.82 42.63 42.81 6.4K
10:01 42.81 42.81 42.58 42.64 14.8K
10:02 42.64 42.71 42.63 42.71 1.8K
10:03 42.63 42.71 42.63 42.69 5.1K
10:04 42.63 42.67 42.52 42.52 3.3K
10:05 42.52 42.58 42.50 42.50 2.9K
10:06 42.54 42.59 42.48 42.59 2.7K
10:07 42.62 42.67 42.50 42.50 5.8K
10:08 42.45 42.45 42.41 42.41 11.7K
10:09 42.41 42.48 42.41 42.48 3.3K
10:10 42.48 42.48 42.33 42.33 6.9K
10:11 42.32 42.32 42.24 42.28 3.6K
10:12 42.28 42.28 42.19 42.19 17.0K
10:13 42.23 42.25 42.21 42.22 5.0K
10:14 42.22 42.22 42.13 42.20 4.0K
10:15 42.16 42.22 42.16 42.22 2.0K
10:16 42.19 42.30 42.19 42.30 4.4K
10:17 42.30 42.31 42.30 42.30 6.3K
10:18 42.29 42.30 42.17 42.17 11.3K
10:19 42.17 42.17 42.00 42.00 39.2K
10:20 42.03 42.17 42.03 42.17 50.8K
10:21 42.17 42.17 42.11 42.11 12.7K
10:22 42.14 42.14 42.11 42.11 6.4K
10:23 42.10 42.18 42.10 42.10 9.8K
10:24 42.14 42.16 42.08 42.13 20.4K
10:25 42.13 42.13 41.94 41.95 46.8K
10:26 41.93 42.08 41.93 42.08 13.7K
10:27 42.23 42.23 42.13 42.13 25.3K
10:28 42.10 42.19 42.08 42.19 10.6K
10:29 42.20 42.20 42.12 42.13 12.4K
10:30 42.13 42.24 42.13 42.24 12.7K
10:31 42.25 42.29 42.25 42.29 12.0K
10:32 42.29 42.29 42.20 42.20 14.3K
10:33 42.20 42.31 42.20 42.31 7.5K
10:34 42.30 42.30 42.18 42.19 13.1K
10:35 42.14 42.17 42.14 42.16 6.8K
10:36 42.18 42.22 42.16 42.16 6.0K
10:37 42.18 42.18 42.06 42.10 15.4K
10:38 42.12 42.12 42.04 42.04 8.2K
10:39 42.00 42.02 41.97 41.97 13.7K
10:40 41.97 42.00 41.95 41.96 7.1K
10:41 41.99 41.99 41.82 41.82 16.5K
10:42 41.75 41.80 41.73 41.79 9.7K
10:43 41.79 41.80 41.73 41.73 3.4K
10:44 41.70 41.70 41.57 41.59 20.9K
10:45 41.58 41.58 41.51 41.52 13.8K
10:46 41.50 41.50 41.44 41.44 8.9K
10:47 41.42 41.51 41.42 41.46 17.6K
10:48 41.46 41.47 41.41 41.45 10.8K
10:49 41.49 41.49 41.41 41.41 10.0K
10:50 41.41 41.44 41.33 41.33 8.7K
10:51 41.32 41.40 41.31 41.40 18.9K
10:52 41.37 41.37 41.27 41.27 6.4K
10:53 41.20 41.22 41.17 41.17 6.9K
10:54 41.17 41.19 41.14 41.14 4.7K
10:55 41.14 41.21 41.10 41.21 15.2K
10:56 41.23 41.26 41.23 41.26 6.8K
10:57 41.26 41.28 41.26 41.27 10.7K
10:58 41.25 41.28 41.25 41.25 5.7K
10:59 41.22 41.22 41.09 41.09 17.5K
11:00 41.09 41.09 41.05 41.05 9.8K
11:01 41.07 41.11 41.01 41.02 34.0K
11:02 41.07 41.11 41.07 41.11 82.9K
11:03 41.10 41.13 41.06 41.06 7.3K
11:04 41.03 41.03 40.87 40.87 112.9K
11:05 40.94 41.07 40.94 41.03 12.7K
11:06 41.00 41.02 41.00 41.02 5.5K
11:07 40.98 41.16 40.98 41.06 9.7K
11:08 40.97 40.98 40.88 40.88 4.0K
11:09 40.94 40.94 40.91 40.93 7.6K
11:10 40.95 40.95 40.91 40.91 6.4K
11:11 40.92 41.01 40.92 41.01 9.6K
11:12 41.07 41.22 41.07 41.19 5.9K
11:13 41.24 41.29 41.24 41.25 5.4K
11:14 41.25 41.43 41.25 41.37 16.1K
11:15 41.35 41.42 41.35 41.36 7.1K
11:16 41.36 41.41 41.31 41.41 4.7K
11:17 41.41 41.44 41.39 41.39 9.2K
11:18 41.44 41.47 41.35 41.47 10.5K
11:19 41.54 41.56 41.49 41.56 11.3K
11:20 41.49 41.49 41.49 41.49 4.8K
11:21 41.49 41.49 41.43 41.43 3.9K
11:22 41.40 41.40 41.33 41.33 6.1K
11:23 41.33 41.36 41.32 41.36 8.1K
11:24 41.51 41.56 41.48 41.56 20.2K
11:25 41.52 41.52 41.48 41.51 16.0K
11:26 41.51 41.64 41.50 41.64 10.2K
11:27 41.70 41.71 41.67 41.68 4.7K
11:28 41.68 41.69 41.66 41.69 3.6K
11:29 41.66 41.66 41.57 41.57 41.4K
11:30 41.53 41.53 41.40 41.40 4.7K
11:31 41.42 41.55 41.42 41.55 9.8K
11:32 41.55 41.59 41.54 41.56 7.7K
11:33 41.48 41.55 41.48 41.54 5.2K
11:34 41.45 41.45 41.36 41.42 10.0K
11:35 41.47 41.59 41.47 41.59 6.9K
11:36 41.59 41.62 41.52 41.62 21.2K
11:37 41.61 41.64 41.55 41.64 11.6K
11:38 41.64 41.67 41.60 41.66 4.0K
11:39 41.66 41.74 41.66 41.74 3.7K
11:40 41.70 41.70 41.70 41.70 2.4K
11:41 41.70 41.78 41.70 41.73 9.1K
11:42 41.77 41.81 41.75 41.78 7.1K
11:43 41.76 41.76 41.69 41.69 5.2K
11:44 41.71 41.73 41.70 41.73 9.6K
11:45 41.70 41.70 41.65 41.66 11.5K
11:46 41.71 41.72 41.59 41.59 12.1K
11:47 41.62 41.68 41.61 41.68 5.0K
11:48 41.68 41.68 41.60 41.63 10.1K
11:49 41.64 41.71 41.63 41.69 5.6K
11:50 41.71 41.75 41.68 41.68 3.5K
11:51 41.74 41.74 41.65 41.70 7.1K
11:52 41.63 41.63 41.54 41.55 8.7K
11:53 41.51 41.51 41.47 41.50 5.5K
11:54 41.53 41.64 41.53 41.64 7.3K
11:55 41.73 41.76 41.67 41.71 11.0K
11:56 41.72 41.81 41.71 41.81 4.3K
11:57 41.81 41.81 41.69 41.71 5.5K
11:58 41.74 41.77 41.71 41.71 3.7K
11:59 41.76 41.85 41.76 41.85 4.3K
12:00 41.71 41.72 41.68 41.68 7.2K
12:01 41.70 41.77 41.70 41.75 8.3K
12:02 41.78 41.79 41.75 41.79 7.6K
12:03 41.80 41.87 41.80 41.82 6.3K
12:04 41.82 41.88 41.81 41.81 3.5K
12:05 41.81 41.81 41.74 41.78 6.8K
12:06 41.78 41.88 41.78 41.88 2.2K
12:07 41.93 41.93 41.85 41.85 3.5K
12:08 41.80 41.84 41.80 41.83 2.5K
12:09 41.86 41.89 41.84 41.89 4.5K
12:10 41.87 41.87 41.82 41.85 4.7K
12:11 41.84 41.86 41.84 41.86 6.4K
12:12 41.88 41.90 41.88 41.90 3.3K
12:13 41.90 42.05 41.90 42.05 6.2K
12:14 42.05 42.11 42.05 42.09 4.8K
12:15 42.09 42.12 42.06 42.12 10.0K
12:16 42.09 42.10 42.09 42.09 3.2K
12:17 42.10 42.10 42.06 42.10 1.3K
12:18 42.10 42.10 42.09 42.09 1.0K
12:19 42.07 42.17 42.04 42.17 5.6K
12:20 42.17 42.25 42.17 42.25 3.4K
12:21 42.24 42.24 42.22 42.22 6.7K
12:22 42.22 42.31 42.22 42.31 1.2K
12:23 42.31 42.34 42.31 42.31 2.0K
12:24 42.27 42.27 42.27 42.27 1.6K
12:25 42.26 42.26 42.22 42.24 2.9K
12:26 42.25 42.27 42.13 42.13 5.2K
12:27 42.13 42.13 42.10 42.10 2.7K
12:28 42.10 42.12 42.10 42.12 1.5K
12:29 42.07 42.12 42.07 42.12 5.2K
12:30 42.17 42.20 42.15 42.16 2.8K
12:31 42.16 42.28 42.16 42.17 5.4K
12:32 42.18 42.18 42.08 42.08 1.8K
12:33 42.10 42.12 42.10 42.12 2.7K
12:34 42.12 42.12 42.07 42.07 1.0K
12:35 42.04 42.04 41.89 41.89 6.1K
12:36 41.89 41.95 41.89 41.92 1.8K
12:37 41.92 41.97 41.89 41.97 1.5K
12:38 41.93 42.01 41.93 42.01 3.0K
12:39 42.01 42.05 42.01 42.05 0.5K
12:40 42.05 42.05 41.97 42.01 2.4K
12:41 42.01 42.09 42.01 42.09 13.4K
12:42 42.09 42.16 42.09 42.16 4.0K
12:43 42.24 42.27 42.24 42.24 12.9K
12:44 42.28 42.28 42.28 42.28 2.6K
12:45 42.38 42.38 42.19 42.19 21.9K
12:46 42.08 42.16 42.08 42.09 4.2K
12:47 42.15 42.20 42.09 42.10 25.4K
12:48 42.10 42.15 42.10 42.13 20.2K
12:49 42.16 42.18 42.16 42.18 2.9K
12:50 42.17 42.17 42.10 42.10 5.0K
12:51 42.10 42.13 42.09 42.09 4.9K
12:52 42.00 42.00 41.99 42.00 7.6K
12:53 42.00 42.01 42.00 42.01 1.1K
12:54 42.01 42.01 42.01 42.01 1.3K
12:55 42.00 42.00 41.97 41.98 1.4K
12:56 41.93 41.93 41.93 41.93 2.0K
12:57 41.96 42.01 41.95 42.00 3.1K
12:58 41.99 41.99 41.96 41.96 1.0K
12:59 41.96 41.98 41.91 41.98 11.5K
13:00 41.99 42.10 41.99 42.04 5.9K
13:01 42.08 42.09 42.06 42.09 3.0K
13:02 42.09 42.11 42.09 42.11 15.1K
13:03 42.11 42.13 42.09 42.13 4.5K
13:04 42.17 42.17 42.11 42.12 4.3K
13:05 42.10 42.16 42.10 42.10 2.8K
13:06 42.10 42.15 42.10 42.14 1.9K
13:07 42.15 42.28 42.15 42.28 5.4K
13:08 42.30 42.34 42.30 42.32 1.8K
13:09 42.30 42.35 42.26 42.27 4.4K
13:10 42.27 42.27 42.27 42.27 0.5K
13:11 42.23 42.24 42.23 42.24 2.4K
13:12 42.23 42.28 42.23 42.28 3.0K
13:13 42.35 42.35 42.31 42.31 1.7K
13:14 42.32 42.38 42.32 42.38 2.3K
13:15 42.40 42.40 42.34 42.34 1.1K
13:16 42.29 42.31 42.29 42.31 3.7K
13:17 42.31 42.31 42.31 42.31 0.5K
13:18 42.31 42.35 42.31 42.35 1.1K
13:19 42.35 42.36 42.35 42.35 2.1K
13:20 42.35 42.35 42.31 42.31 2.9K
13:21 42.42 42.43 42.37 42.37 14.9K
13:22 42.37 42.37 42.35 42.35 2.7K
13:23 42.35 42.35 42.29 42.31 6.6K
13:24 42.37 42.37 42.32 42.36 3.8K
13:25 42.41 42.41 42.39 42.39 0.7K
13:26 42.38 42.39 42.34 42.39 3.9K
13:27 42.41 42.41 42.38 42.38 3.6K
13:28 42.39 42.42 42.38 42.42 3.3K
13:29 42.43 42.43 42.38 42.38 4.6K
13:30 42.38 42.39 42.38 42.39 0.8K
13:31 42.39 42.43 42.39 42.43 4.1K
13:32 42.41 42.43 42.41 42.42 2.3K
13:33 42.42 42.43 42.42 42.43 2.9K
13:34 42.39 42.47 42.39 42.44 3.1K
13:35 42.47 42.52 42.47 42.52 1.9K
13:36 42.48 42.58 42.48 42.58 4.5K
13:37 42.58 42.58 42.53 42.56 8.6K
13:38 42.56 42.56 42.56 42.56 3.3K
13:39 42.56 42.71 42.56 42.70 4.9K
13:40 42.79 42.79 42.70 42.70 4.5K
13:41 42.68 42.70 42.67 42.67 3.1K
13:42 42.68 42.68 42.65 42.67 2.9K
13:43 42.67 42.67 42.67 42.67 0.9K
13:44 42.70 42.71 42.67 42.71 1.4K
13:45 42.68 42.69 42.67 42.67 2.8K
13:46 42.67 42.67 42.61 42.63 1.9K
13:47 42.64 42.64 42.60 42.60 3.0K
13:48 42.65 42.69 42.65 42.69 6.3K
13:49 42.69 42.70 42.68 42.70 4.6K
13:50 42.68 42.70 42.68 42.69 1.9K
13:51 42.69 42.69 42.69 42.69 4.0K
13:52 42.70 42.70 42.65 42.65 5.9K
13:53 42.65 42.65 42.65 42.65 1.3K
13:54 42.63 42.64 42.63 42.64 4.7K
13:55 42.65 42.65 42.62 42.62 21.9K
13:56 42.62 42.66 42.62 42.63 25.5K
13:57 42.59 42.61 42.59 42.61 6.5K
13:58 42.61 42.61 42.59 42.60 4.9K
13:59 42.60 42.60 42.56 42.56 3.5K
14:00 42.56 42.56 42.46 42.46 11.6K
14:01 42.42 42.46 42.42 42.46 3.7K
14:02 42.46 42.46 42.40 42.40 2.5K
14:03 42.40 42.40 42.28 42.28 2.3K
14:04 42.31 42.33 42.31 42.31 4.6K
14:05 42.31 42.32 42.31 42.31 1.3K
14:06 42.31 42.32 42.30 42.30 4.5K
14:07 42.30 42.31 42.30 42.31 0.5K
14:08 42.30 42.30 42.25 42.25 3.9K
14:09 42.25 42.25 42.23 42.23 3.2K
14:10 42.22 42.24 42.22 42.24 2.0K
14:11 42.24 42.24 42.17 42.17 8.8K
14:12 42.17 42.17 42.16 42.16 2.3K
14:13 42.16 42.16 42.10 42.10 2.2K
14:14 42.07 42.08 42.04 42.04 21.8K
14:15 42.00 42.02 41.94 41.96 13.9K
14:16 42.00 42.05 42.00 42.03 4.4K
14:17 42.03 42.03 42.02 42.02 1.1K
14:18 42.02 42.04 42.00 42.00 4.5K
14:19 41.99 41.99 41.97 41.98 3.2K
14:20 41.91 41.94 41.91 41.94 3.1K
14:21 41.96 41.96 41.94 41.94 25.7K
14:22 41.93 41.99 41.93 41.98 9.1K
14:23 41.98 42.01 41.98 42.01 4.8K
14:24 42.01 42.12 42.01 42.07 5.8K
14:25 42.06 42.06 41.99 41.99 6.8K
14:26 41.99 41.99 41.97 41.97 1.9K
14:27 41.97 41.97 41.91 41.91 4.3K
14:28 41.91 41.93 41.91 41.93 3.2K
14:29 41.95 41.95 41.92 41.93 2.9K
14:30 41.95 41.96 41.95 41.96 3.3K
14:31 41.98 42.01 41.96 41.96 7.9K
14:32 41.94 41.97 41.91 41.94 7.3K
14:33 41.94 42.03 41.94 42.03 4.4K
14:34 42.06 42.17 42.06 42.16 7.5K
14:35 42.17 42.17 42.07 42.07 7.0K
14:36 42.04 42.07 41.97 41.97 4.6K
14:37 42.03 42.03 42.03 42.03 1.8K
14:38 42.04 42.06 42.01 42.05 4.1K
14:39 42.09 42.09 42.05 42.08 4.0K
14:40 42.10 42.14 42.08 42.14 2.4K
14:41 42.10 42.10 42.10 42.10 3.9K
14:42 42.13 42.14 42.09 42.14 3.7K
14:43 42.15 42.16 42.14 42.14 7.7K
14:44 42.14 42.22 42.14 42.22 3.5K
14:45 42.22 42.24 42.22 42.24 4.0K
14:46 42.26 42.32 42.25 42.25 5.4K
14:47 42.27 42.29 42.27 42.29 11.5K
14:48 42.22 42.27 42.20 42.25 12.4K
14:49 42.25 42.29 42.25 42.26 1.6K
14:50 42.30 42.33 42.30 42.33 7.6K
14:51 42.39 42.45 42.36 42.39 22.7K
14:52 42.38 42.42 42.38 42.42 1.5K
14:53 42.38 42.43 42.38 42.42 2.6K
14:54 42.42 42.42 42.41 42.42 1.7K
14:55 42.37 42.38 42.32 42.32 14.5K
14:56 42.33 42.37 42.33 42.33 4.3K
14:57 42.32 42.32 42.29 42.29 3.6K
14:58 42.27 42.31 42.26 42.31 4.4K
14:59 42.34 42.34 42.30 42.30 5.1K
15:00 42.30 42.31 42.30 42.31 3.1K
15:01 42.30 42.32 42.30 42.32 21.7K
15:02 42.32 42.37 42.31 42.37 20.3K
15:03 42.33 42.33 42.31 42.32 4.7K
15:04 42.32 42.34 42.32 42.32 2.5K
15:05 42.33 42.33 42.27 42.31 8.4K
15:06 42.29 42.32 42.29 42.32 17.9K
15:07 42.32 42.32 42.32 42.32 2.3K
15:08 42.37 42.37 42.35 42.35 5.9K
15:09 42.36 42.38 42.35 42.35 5.0K
15:10 42.37 42.37 42.35 42.36 4.9K
15:11 42.35 42.35 42.28 42.28 6.0K
15:12 42.23 42.28 42.23 42.28 12.2K
15:13 42.32 42.33 42.31 42.32 2.6K
15:14 42.34 42.38 42.34 42.38 6.8K
15:15 42.39 42.39 42.36 42.36 7.8K
15:16 42.37 42.37 42.26 42.26 7.1K
15:17 42.29 42.29 42.19 42.19 3.3K
15:18 42.19 42.19 42.08 42.09 14.9K
15:19 42.09 42.17 42.09 42.17 9.5K
15:20 42.23 42.27 42.22 42.22 9.2K
15:21 42.22 42.35 42.22 42.31 37.7K
15:22 42.30 42.30 42.25 42.26 4.4K
15:23 42.26 42.27 42.20 42.20 11.9K
15:24 42.16 42.21 42.16 42.21 9.7K
15:25 42.23 42.28 42.22 42.28 9.7K
15:26 42.28 42.29 42.26 42.29 14.8K
15:27 42.32 42.40 42.32 42.40 17.7K
15:28 42.40 42.42 42.35 42.35 30.8K
15:29 42.34 42.36 42.33 42.33 18.2K
15:30 42.33 42.35 42.33 42.34 8.5K
15:31 42.34 42.37 42.26 42.26 32.0K
15:32 42.29 42.30 42.25 42.27 11.5K
15:33 42.33 42.39 42.32 42.33 43.8K
15:34 42.27 42.42 42.27 42.40 25.7K
15:35 42.42 42.53 42.42 42.47 27.6K
15:36 42.43 42.44 42.41 42.42 19.8K
15:37 42.47 42.55 42.47 42.51 22.1K
15:38 42.50 42.53 42.45 42.53 22.5K
15:39 42.51 42.53 42.51 42.51 26.2K
15:40 42.54 42.65 42.53 42.65 29.0K
15:41 42.64 42.81 42.64 42.72 69.0K
15:42 42.70 42.74 42.67 42.74 24.2K
15:43 42.71 42.74 42.71 42.74 18.2K
15:44 42.76 42.87 42.76 42.87 24.7K
15:45 42.89 42.95 42.89 42.92 25.5K
15:46 42.87 42.87 42.71 42.71 42.9K
15:47 42.71 42.71 42.65 42.65 15.8K
15:48 42.65 42.65 42.62 42.62 29.9K
15:49 42.62 42.62 42.52 42.52 32.5K
15:50 42.51 42.56 42.47 42.56 36.6K
15:51 42.61 42.61 42.43 42.43 144.3K
15:52 42.47 42.64 42.47 42.64 35.6K
15:53 42.63 42.63 42.54 42.60 49.3K
15:54 42.63 42.67 42.62 42.66 48.3K
15:55 42.66 42.66 42.66 42.66 38.3K
15:56 42.66 42.66 42.66 42.66 39.3K
15:57 42.66 42.66 42.66 42.66 35.9K
15:58 42.66 42.66 42.63 42.65 81.3K
15:59 42.65 42.66 42.65 42.65 73.9K
16:00 42.65 42.65 42.53 42.60 434.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible