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 40.70 42.68 39.02 40.71 41.8K
09:32 40.69 41.11 40.69 40.94 3.6K
09:33 40.74 40.77 40.74 40.77 4.0K
09:34 40.56 40.78 40.36 40.36 5.7K
09:35 40.35 40.46 40.35 40.46 3.8K
09:36 40.38 40.38 40.20 40.20 6.7K
09:37 40.37 40.54 40.23 40.38 8.6K
09:38 40.39 40.40 40.39 40.40 3.7K
09:39 40.41 40.58 40.36 40.43 37.5K
09:40 40.75 40.75 40.52 40.73 16.0K
09:41 40.56 40.57 40.33 40.35 15.7K
09:42 40.35 40.52 40.35 40.52 6.8K
09:43 40.42 40.42 40.10 40.10 11.2K
09:44 39.86 39.96 39.77 39.89 12.9K
09:45 39.78 40.08 39.78 39.95 7.9K
09:46 39.95 40.08 39.85 40.08 5.6K
09:47 40.20 40.26 40.20 40.26 3.0K
09:48 40.27 40.55 40.27 40.55 11.0K
09:49 40.44 40.52 40.43 40.46 9.8K
09:50 40.45 40.45 40.32 40.36 6.0K
09:51 40.17 40.30 40.17 40.29 8.2K
09:52 40.31 40.32 40.31 40.32 3.7K
09:53 40.32 40.33 40.32 40.32 9.3K
09:54 40.54 40.59 40.54 40.59 11.7K
09:55 40.56 40.56 40.14 40.14 18.7K
09:56 40.18 40.18 40.06 40.09 13.0K
09:57 40.13 40.14 40.08 40.08 2.5K
09:58 40.15 40.32 40.08 40.32 13.1K
09:59 40.31 40.51 40.31 40.51 4.4K
10:00 40.52 40.52 40.48 40.52 1.7K
10:01 40.41 40.41 40.22 40.28 6.3K
10:02 40.28 40.28 40.18 40.18 2.2K
10:03 40.31 40.40 40.31 40.40 2.6K
10:04 40.32 40.32 40.23 40.23 2.2K
10:05 40.23 40.23 40.19 40.22 2.2K
10:06 40.19 40.20 40.03 40.03 11.3K
10:07 40.03 40.04 40.03 40.04 0.8K
10:08 40.03 40.03 40.01 40.01 6.5K
10:09 40.01 40.01 39.80 39.80 9.8K
10:10 39.80 39.80 39.54 39.61 19.4K
10:11 39.61 39.61 39.55 39.55 5.2K
10:12 39.55 39.55 39.42 39.42 11.4K
10:13 39.42 39.42 39.30 39.40 21.8K
10:14 39.46 39.53 39.46 39.51 6.6K
10:15 39.51 39.56 39.51 39.53 6.3K
10:16 39.56 39.56 39.56 39.56 3.1K
10:17 39.47 39.50 39.43 39.48 6.5K
10:18 39.50 39.57 39.45 39.51 12.3K
10:19 39.55 39.55 39.44 39.48 8.3K
10:20 39.49 39.53 39.48 39.53 5.7K
10:21 39.49 39.62 39.49 39.62 7.5K
10:22 39.68 39.68 39.53 39.55 5.9K
10:23 39.50 39.53 39.50 39.53 6.1K
10:24 39.49 39.49 39.42 39.42 8.3K
10:25 39.42 39.42 39.29 39.32 13.8K
10:26 39.33 39.35 39.33 39.33 2.7K
10:27 39.35 39.35 39.29 39.30 4.7K
10:28 39.30 39.30 39.12 39.12 7.7K
10:29 39.12 39.17 39.06 39.07 3.2K
10:30 39.06 39.06 38.90 38.90 53.9K
10:31 38.92 39.04 38.92 39.00 6.9K
10:32 39.00 39.00 38.89 38.89 3.7K
10:33 38.84 38.88 38.82 38.82 3.3K
10:34 38.72 38.80 38.67 38.67 6.5K
10:35 38.67 38.69 38.48 38.48 4.4K
10:36 38.53 38.53 38.37 38.37 8.3K
10:37 38.39 38.41 38.37 38.41 7.1K
10:38 38.44 38.50 38.44 38.50 8.1K
10:39 38.50 38.54 38.50 38.54 6.1K
10:40 38.52 38.52 38.38 38.41 5.5K
10:41 38.42 38.42 38.33 38.33 10.1K
10:42 38.39 38.55 38.37 38.55 9.1K
10:43 38.57 38.62 38.50 38.62 6.3K
10:44 38.62 38.62 38.55 38.55 4.9K
10:45 38.55 38.55 38.45 38.45 5.4K
10:46 38.45 38.45 38.42 38.42 6.3K
10:47 38.39 38.39 38.26 38.27 10.7K
10:48 38.31 38.37 38.31 38.35 22.1K
10:49 38.31 38.35 38.28 38.32 9.6K
10:50 38.32 38.33 38.14 38.14 6.9K
10:51 38.21 38.21 38.07 38.07 17.7K
10:52 38.07 38.40 38.07 38.37 13.0K
10:53 38.48 38.60 38.48 38.52 10.6K
10:54 38.59 38.73 38.58 38.73 9.4K
10:55 38.75 38.75 38.70 38.71 9.3K
10:56 38.82 38.82 38.68 38.68 8.8K
10:57 38.68 38.86 38.68 38.86 16.0K
10:58 38.83 39.01 38.83 39.01 6.9K
10:59 39.08 39.17 39.08 39.12 55.1K
11:00 39.12 39.20 39.12 39.15 10.5K
11:01 39.14 39.21 39.02 39.14 10.2K
11:02 39.19 39.60 39.17 39.60 16.4K
11:03 39.65 39.74 39.60 39.74 8.2K
11:04 39.78 39.84 39.75 39.75 11.0K
11:05 39.80 39.86 39.79 39.85 7.4K
11:06 39.87 39.95 39.80 39.82 13.4K
11:07 39.83 39.83 39.69 39.71 14.4K
11:08 39.71 39.78 39.71 39.77 7.9K
11:09 39.74 39.86 39.74 39.86 6.1K
11:10 39.86 39.86 39.75 39.84 5.8K
11:11 39.84 40.04 39.84 40.04 5.2K
11:12 40.11 40.25 40.11 40.25 6.0K
11:13 40.33 40.43 40.33 40.40 3.3K
11:14 40.45 40.45 40.36 40.44 16.9K
11:15 40.53 40.53 40.41 40.49 10.8K
11:16 40.49 40.65 40.47 40.65 3.1K
11:17 40.70 40.80 40.68 40.77 18.2K
11:18 40.75 41.13 40.75 41.13 11.2K
11:19 41.10 41.19 41.06 41.06 20.3K
11:20 41.19 41.19 41.10 41.12 22.4K
11:21 41.10 41.10 40.98 41.08 22.0K
11:22 41.17 41.27 41.17 41.27 7.1K
11:23 41.20 41.20 41.13 41.19 9.0K
11:24 41.19 41.25 41.19 41.20 3.0K
11:25 41.31 41.35 41.23 41.35 5.0K
11:26 41.17 41.17 41.04 41.11 8.6K
11:27 41.03 41.03 40.98 40.98 4.5K
11:28 40.90 40.90 40.84 40.84 4.3K
11:29 40.90 40.91 40.84 40.85 8.0K
11:30 40.82 40.82 40.62 40.62 4.5K
11:31 40.66 40.85 40.66 40.85 6.7K
11:32 40.73 40.80 40.73 40.80 7.4K
11:33 40.76 40.76 40.70 40.70 3.0K
11:34 40.69 40.74 40.68 40.73 6.6K
11:35 40.79 40.79 40.64 40.67 4.2K
11:36 40.69 40.69 40.65 40.67 3.4K
11:37 40.72 40.72 40.52 40.52 4.3K
11:38 40.52 40.52 40.45 40.45 4.4K
11:39 40.54 40.69 40.54 40.69 7.9K
11:40 40.66 40.69 40.66 40.69 22.3K
11:41 40.77 40.77 40.62 40.62 14.2K
11:42 40.66 40.72 40.66 40.72 3.9K
11:43 40.78 40.86 40.78 40.85 7.5K
11:44 40.85 40.85 40.71 40.80 6.1K
11:45 40.81 40.91 40.81 40.88 7.0K
11:46 40.88 40.88 40.70 40.73 7.1K
11:47 40.82 41.00 40.82 40.93 17.2K
11:48 40.92 41.11 40.92 41.11 5.2K
11:49 41.07 41.09 41.04 41.06 7.0K
11:50 41.07 41.24 41.07 41.20 3.7K
11:51 41.20 41.20 41.10 41.14 6.7K
11:52 41.14 41.21 41.14 41.21 3.6K
11:53 41.21 41.24 41.18 41.19 4.8K
11:54 41.18 41.18 41.13 41.13 6.1K
11:55 41.01 41.01 40.85 40.97 23.4K
11:56 41.18 41.18 41.09 41.10 14.6K
11:57 41.23 41.23 41.09 41.13 9.2K
11:58 41.16 41.23 41.07 41.07 10.7K
11:59 40.99 40.99 40.85 40.85 7.4K
12:00 40.76 40.76 40.69 40.69 5.9K
12:01 40.68 40.70 40.61 40.61 120.9K
12:02 40.57 40.73 40.57 40.65 103.2K
12:03 40.58 40.71 40.58 40.71 8.8K
12:04 40.71 40.73 40.64 40.67 2.2K
12:05 40.67 40.68 40.63 40.63 8.2K
12:06 40.49 40.53 40.47 40.53 11.4K
12:07 40.64 40.71 40.52 40.52 7.2K
12:08 40.53 40.58 40.41 40.41 6.0K
12:09 40.36 40.44 40.36 40.39 9.1K
12:10 40.34 40.34 40.22 40.32 5.4K
12:11 40.32 40.48 40.28 40.48 9.1K
12:12 40.44 40.44 40.34 40.34 1.6K
12:13 40.34 40.34 40.20 40.20 3.8K
12:14 40.28 40.49 40.23 40.49 7.6K
12:15 40.56 40.56 40.52 40.52 4.1K
12:16 40.52 40.52 40.37 40.37 2.8K
12:17 40.37 40.37 40.15 40.19 4.4K
12:18 40.13 40.16 40.07 40.09 11.9K
12:19 40.09 40.12 39.98 39.98 15.3K
12:20 40.07 40.10 40.04 40.10 3.1K
12:21 40.05 40.05 39.95 39.95 10.0K
12:22 39.94 40.01 39.94 40.01 11.4K
12:23 40.02 40.02 39.98 39.98 3.5K
12:24 40.05 40.05 39.92 39.95 7.1K
12:25 39.92 39.95 39.89 39.95 2.6K
12:26 39.98 40.06 39.98 40.02 4.6K
12:27 40.06 40.06 40.01 40.01 8.2K
12:28 40.01 40.08 40.01 40.08 4.8K
12:29 40.08 40.08 40.00 40.00 1.5K
12:30 40.05 40.05 39.98 39.98 2.5K
12:31 40.00 40.03 39.99 40.02 3.1K
12:32 40.02 40.02 39.95 39.96 4.2K
12:33 39.96 39.97 39.94 39.97 2.5K
12:34 39.97 39.97 39.95 39.95 4.6K
12:35 39.92 39.95 39.91 39.95 9.9K
12:36 39.95 40.00 39.93 40.00 4.6K
12:37 40.04 40.12 40.04 40.12 4.4K
12:38 40.16 40.19 40.16 40.19 2.9K
12:39 40.19 40.19 40.18 40.19 2.5K
12:40 40.21 40.30 40.21 40.30 3.2K
12:41 40.32 40.38 40.26 40.26 6.8K
12:42 40.26 40.31 40.26 40.31 2.5K
12:43 40.31 40.34 40.31 40.31 3.1K
12:44 40.29 40.29 40.24 40.24 2.3K
12:45 40.24 40.24 40.14 40.14 3.2K
12:46 40.11 40.11 40.05 40.05 5.5K
12:47 40.02 40.02 39.99 39.99 13.7K
12:48 39.96 40.06 39.96 40.06 7.8K
12:49 40.06 40.15 40.05 40.14 4.3K
12:50 40.15 40.17 40.12 40.12 5.2K
12:51 40.12 40.14 40.09 40.09 2.3K
12:52 40.09 40.15 40.06 40.15 4.4K
12:53 40.19 40.19 40.13 40.13 3.8K
12:54 40.09 40.09 40.09 40.09 1.5K
12:55 40.09 40.12 40.09 40.10 1.3K
12:56 40.10 40.17 40.10 40.17 6.7K
12:57 40.17 40.19 40.14 40.17 4.2K
12:58 40.17 40.21 40.16 40.19 5.6K
12:59 40.14 40.14 40.11 40.11 2.5K
13:00 40.19 40.23 40.14 40.14 3.3K
13:01 40.15 40.22 40.15 40.22 6.7K
13:02 40.21 40.21 40.16 40.16 3.9K
13:03 40.16 40.34 40.16 40.34 6.9K
13:04 40.34 40.34 40.26 40.26 5.3K
13:05 40.33 40.33 40.26 40.32 4.6K
13:06 40.32 40.34 40.29 40.33 3.2K
13:07 40.27 40.27 40.20 40.20 4.0K
13:08 40.20 40.20 40.20 40.20 1.9K
13:09 40.23 40.24 40.21 40.24 2.6K
13:10 40.23 40.25 40.19 40.22 7.0K
13:11 40.22 40.22 40.21 40.21 2.9K
13:12 40.23 40.23 40.11 40.19 9.4K
13:13 40.19 40.19 40.13 40.13 2.9K
13:14 40.12 40.12 40.06 40.07 4.9K
13:15 40.03 40.03 40.01 40.01 3.2K
13:16 39.93 40.01 39.93 40.01 4.4K
13:17 39.98 39.98 39.95 39.97 3.6K
13:18 39.97 39.97 39.97 39.97 1.2K
13:19 39.99 40.04 39.99 40.03 4.3K
13:20 40.03 40.06 40.03 40.06 3.3K
13:21 40.06 40.17 40.06 40.10 3.7K
13:22 40.14 40.17 40.14 40.15 4.0K
13:23 40.15 40.18 40.15 40.18 1.6K
13:24 40.19 40.22 40.19 40.22 3.0K
13:25 40.25 40.25 40.23 40.23 2.1K
13:26 40.23 40.30 40.23 40.30 2.8K
13:27 40.30 40.30 40.30 40.30 2.5K
13:28 40.30 40.39 40.30 40.37 1.3K
13:29 40.37 40.37 40.31 40.31 2.7K
13:30 40.35 40.37 40.35 40.36 2.8K
13:31 40.31 40.32 40.29 40.30 6.3K
13:32 40.30 40.30 40.20 40.23 4.9K
13:33 40.23 40.39 40.20 40.39 6.6K
13:34 40.39 40.39 40.24 40.30 6.0K
13:35 40.27 40.35 40.24 40.25 3.8K
13:36 40.25 40.32 40.24 40.32 2.4K
13:37 40.31 40.46 40.31 40.42 5.3K
13:38 40.45 40.45 40.34 40.42 2.2K
13:39 40.42 40.52 40.42 40.52 2.8K
13:40 40.52 40.52 40.48 40.48 2.2K
13:41 40.49 40.51 40.47 40.51 4.3K
13:42 40.51 40.57 40.48 40.53 6.9K
13:43 40.53 40.55 40.53 40.53 1.1K
13:44 40.56 40.56 40.46 40.46 5.1K
13:45 40.46 40.46 40.39 40.39 3.6K
13:46 40.49 40.49 40.28 40.28 5.6K
13:47 40.33 40.36 40.32 40.32 2.6K
13:48 40.32 40.40 40.32 40.40 2.0K
13:49 40.40 40.60 40.40 40.60 4.4K
13:50 40.60 40.62 40.60 40.62 1.3K
13:51 40.58 40.58 40.42 40.42 5.6K
13:52 40.40 40.49 40.40 40.49 5.1K
13:53 40.50 40.51 40.46 40.46 3.8K
13:54 40.46 40.46 40.40 40.40 1.5K
13:55 40.41 40.46 40.38 40.46 4.9K
13:56 40.46 40.46 40.32 40.32 7.0K
13:57 40.38 40.46 40.38 40.46 3.3K
13:58 40.46 40.48 40.46 40.46 2.0K
13:59 40.46 40.48 40.46 40.48 0.9K
14:00 40.50 40.56 40.49 40.56 3.2K
14:01 40.56 40.75 40.56 40.64 6.5K
14:02 40.58 40.68 40.58 40.68 5.6K
14:03 40.64 40.64 40.57 40.62 4.6K
14:04 40.65 40.65 40.59 40.59 7.1K
14:05 40.59 40.59 40.49 40.52 5.8K
14:06 40.52 40.53 40.39 40.39 5.2K
14:07 40.39 40.44 40.39 40.43 2.2K
14:08 40.43 40.46 40.33 40.33 1.6K
14:09 40.32 40.34 40.28 40.33 3.0K
14:10 40.31 40.31 40.26 40.28 3.8K
14:11 40.32 40.32 40.25 40.27 3.3K
14:12 40.29 40.29 40.21 40.21 4.3K
14:13 40.21 40.30 40.21 40.30 3.3K
14:14 40.30 40.30 40.25 40.25 2.5K
14:15 40.27 40.27 40.19 40.21 3.8K
14:16 40.21 40.21 40.18 40.18 1.4K
14:17 40.17 40.17 40.17 40.17 0.8K
14:18 40.17 40.17 40.13 40.14 3.6K
14:19 40.13 40.14 40.12 40.14 3.0K
14:20 40.12 40.14 40.11 40.11 2.6K
14:21 40.13 40.13 40.12 40.12 3.8K
14:22 40.12 40.14 40.10 40.10 1.7K
14:23 40.10 40.10 40.03 40.06 16.4K
14:24 40.06 40.09 40.03 40.09 5.7K
14:25 40.07 40.07 39.97 40.02 10.9K
14:26 40.01 40.01 40.01 40.01 3.6K
14:27 40.00 40.00 39.95 39.95 6.7K
14:28 39.95 39.95 39.80 39.82 5.3K
14:29 39.83 39.83 39.68 39.68 6.7K
14:30 39.68 39.68 39.63 39.66 4.0K
14:31 39.67 39.70 39.66 39.68 12.3K
14:32 39.68 39.68 39.61 39.61 4.8K
14:33 39.61 39.61 39.56 39.56 1.5K
14:34 39.58 39.64 39.58 39.64 18.9K
14:35 39.64 39.64 39.58 39.58 4.1K
14:36 39.60 39.65 39.60 39.65 6.3K
14:37 39.61 39.61 39.54 39.54 6.5K
14:38 39.54 39.54 39.53 39.53 1.6K
14:39 39.53 39.53 39.52 39.52 2.3K
14:40 39.51 39.59 39.51 39.59 7.6K
14:41 39.59 39.59 39.55 39.55 3.4K
14:42 39.55 39.57 39.54 39.57 4.2K
14:43 39.55 39.55 39.50 39.51 8.2K
14:44 39.51 39.51 39.38 39.39 4.6K
14:45 39.38 39.46 39.34 39.42 30.7K
14:46 39.42 39.43 39.42 39.43 1.6K
14:47 39.43 39.46 39.37 39.39 6.5K
14:48 39.47 39.56 39.47 39.56 8.4K
14:49 39.57 39.68 39.57 39.68 11.0K
14:50 39.66 39.68 39.59 39.62 6.9K
14:51 39.51 39.53 39.51 39.53 6.4K
14:52 39.62 39.66 39.62 39.62 18.7K
14:53 39.64 39.69 39.64 39.69 6.7K
14:54 39.70 39.70 39.68 39.68 7.0K
14:55 39.67 39.67 39.60 39.66 7.9K
14:56 39.58 39.62 39.57 39.57 7.1K
14:57 39.61 39.62 39.58 39.62 1.8K
14:58 39.60 39.61 39.56 39.60 5.3K
14:59 39.60 39.60 39.53 39.53 5.5K
15:00 39.52 39.57 39.52 39.55 5.5K
15:01 39.55 39.62 39.55 39.58 13.0K
15:02 39.57 39.57 39.49 39.51 17.5K
15:03 39.53 39.54 39.53 39.53 11.2K
15:04 39.53 39.53 39.51 39.52 1.7K
15:05 39.49 39.53 39.47 39.47 14.0K
15:06 39.44 39.45 39.36 39.36 5.3K
15:07 39.35 39.38 39.31 39.38 7.9K
15:08 39.38 39.41 39.34 39.41 8.2K
15:09 39.43 39.43 39.34 39.34 11.6K
15:10 39.37 39.40 39.37 39.40 6.2K
15:11 39.38 39.40 39.37 39.38 16.0K
15:12 39.38 39.49 39.38 39.44 11.1K
15:13 39.45 39.50 39.45 39.50 6.3K
15:14 39.49 39.60 39.49 39.60 9.4K
15:15 39.62 39.72 39.62 39.68 9.3K
15:16 39.63 39.63 39.59 39.59 11.9K
15:17 39.57 39.60 39.57 39.58 6.9K
15:18 39.58 39.58 39.52 39.52 4.0K
15:19 39.45 39.46 39.38 39.38 12.4K
15:20 39.37 39.43 39.37 39.43 13.3K
15:21 39.43 39.59 39.43 39.59 12.0K
15:22 39.57 39.82 39.57 39.82 44.7K
15:23 39.82 39.91 39.78 39.91 12.3K
15:24 39.91 39.97 39.80 39.80 13.5K
15:25 39.74 39.98 39.74 39.98 7.5K
15:26 39.94 39.94 39.82 39.89 14.8K
15:27 39.89 39.89 39.80 39.80 6.2K
15:28 39.77 39.80 39.70 39.80 8.1K
15:29 39.83 39.83 39.77 39.77 9.5K
15:30 39.80 39.82 39.76 39.82 17.3K
15:31 39.76 39.84 39.76 39.84 16.5K
15:32 39.84 39.85 39.82 39.82 8.5K
15:33 39.85 39.90 39.85 39.90 6.0K
15:34 39.90 39.97 39.90 39.97 12.7K
15:35 39.96 39.96 39.91 39.96 26.4K
15:36 39.96 40.10 39.96 40.00 25.1K
15:37 40.00 40.00 39.96 39.99 15.4K
15:38 39.93 39.93 39.80 39.84 18.4K
15:39 39.85 39.91 39.82 39.82 39.7K
15:40 39.81 39.81 39.71 39.71 9.7K
15:41 39.62 39.65 39.51 39.51 14.2K
15:42 39.55 39.55 39.50 39.53 22.8K
15:43 39.51 39.61 39.51 39.53 12.8K
15:44 39.54 39.54 39.49 39.54 17.9K
15:45 39.47 39.63 39.47 39.57 20.3K
15:46 39.64 39.89 39.64 39.89 21.6K
15:47 39.89 39.89 39.67 39.67 17.8K
15:48 39.67 39.67 39.64 39.65 14.3K
15:49 39.67 39.69 39.62 39.69 19.4K
15:50 39.67 39.72 39.67 39.70 12.7K
15:51 39.70 39.70 39.59 39.63 28.6K
15:52 39.60 39.64 39.42 39.42 27.5K
15:53 39.39 39.51 39.39 39.46 29.3K
15:54 39.47 39.47 39.38 39.40 26.7K
15:55 39.40 39.43 39.35 39.43 46.6K
15:56 39.51 39.53 39.46 39.53 35.1K
15:57 39.53 39.53 39.43 39.44 52.6K
15:58 39.42 39.43 39.40 39.43 57.3K
15:59 39.42 39.61 39.42 39.61 81.5K
16:00 39.61 39.61 39.04 39.54 380.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible