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 37.65 38.49 35.52 37.44 94.0K
09:32 37.44 37.68 37.25 37.68 15.5K
09:33 37.68 38.25 37.58 38.11 8.1K
09:34 38.08 38.09 38.02 38.02 9.4K
09:35 38.02 38.15 37.55 37.65 8.1K
09:36 37.72 37.77 37.72 37.72 9.3K
09:37 37.72 37.72 37.56 37.56 6.9K
09:38 37.40 37.41 37.32 37.32 27.9K
09:39 37.32 37.32 37.22 37.22 23.7K
09:40 37.13 37.44 37.13 37.44 20.3K
09:41 37.46 37.70 37.21 37.21 17.0K
09:42 37.21 37.21 36.93 36.94 22.2K
09:43 36.99 36.99 36.87 36.87 8.6K
09:44 36.87 36.90 36.63 36.63 9.5K
09:45 36.57 36.73 36.57 36.70 14.3K
09:46 36.71 36.72 36.64 36.66 10.4K
09:47 36.66 37.09 36.66 37.09 21.1K
09:48 37.22 37.63 37.22 37.57 36.3K
09:49 37.57 37.60 37.53 37.59 17.2K
09:50 37.91 38.05 37.91 38.05 11.0K
09:51 38.03 38.18 38.03 38.12 14.2K
09:52 38.08 38.30 38.05 38.30 16.0K
09:53 38.29 38.63 38.29 38.63 15.2K
09:54 38.58 38.58 38.49 38.49 7.6K
09:55 38.63 38.84 38.63 38.83 9.5K
09:56 38.83 38.83 38.67 38.74 19.0K
09:57 38.80 39.05 38.80 39.05 29.9K
09:58 38.96 38.98 38.96 38.98 13.2K
09:59 38.91 39.05 38.91 39.04 18.4K
10:00 39.05 39.26 39.05 39.26 10.8K
10:01 39.33 39.57 39.30 39.54 24.5K
10:02 39.58 39.59 39.21 39.23 33.8K
10:03 39.05 39.22 39.02 39.02 16.9K
10:04 39.13 39.14 38.98 39.07 24.7K
10:05 39.02 39.08 38.98 39.02 30.8K
10:06 39.05 39.19 38.96 39.19 6.6K
10:07 39.24 39.24 39.18 39.23 7.9K
10:08 39.26 39.26 39.17 39.17 3.8K
10:09 39.17 39.17 39.05 39.17 4.4K
10:10 39.17 39.32 39.17 39.27 4.4K
10:11 39.34 39.78 39.34 39.78 23.4K
10:12 39.78 40.74 39.78 40.68 10.9K
10:13 40.84 40.84 40.81 40.81 14.6K
10:14 40.81 41.56 40.81 41.56 29.3K
10:15 41.48 41.50 40.99 40.99 12.2K
10:16 41.19 41.61 41.10 41.60 31.9K
10:17 41.53 41.53 41.34 41.39 17.4K
10:18 41.39 41.80 41.39 41.80 8.0K
10:19 41.99 41.99 41.30 41.30 23.6K
10:20 41.30 41.30 40.80 40.80 13.8K
10:21 40.80 40.80 40.42 40.42 8.9K
10:22 40.42 40.42 40.27 40.41 7.3K
10:23 40.41 40.41 39.90 39.90 26.8K
10:24 40.08 40.08 39.62 39.62 12.0K
10:25 39.56 39.60 39.50 39.55 16.8K
10:26 39.46 39.55 39.35 39.55 24.4K
10:27 39.73 39.90 39.73 39.90 13.8K
10:28 39.95 40.04 39.62 39.62 11.7K
10:29 39.59 39.59 39.20 39.20 9.7K
10:30 39.04 39.34 39.04 39.34 7.3K
10:31 39.34 39.40 39.16 39.16 50.8K
10:32 39.23 39.29 39.20 39.26 12.7K
10:33 39.35 39.51 39.35 39.51 5.7K
10:34 39.67 39.81 39.67 39.80 9.1K
10:35 39.80 39.80 39.61 39.61 18.8K
10:36 39.39 39.39 39.12 39.12 6.3K
10:37 39.12 39.12 39.00 39.07 6.7K
10:38 39.03 39.03 39.03 39.03 5.2K
10:39 39.03 39.03 38.99 38.99 5.4K
10:40 38.99 38.99 38.79 38.79 7.1K
10:41 38.84 38.93 38.84 38.93 67.0K
10:42 38.93 38.93 38.89 38.90 3.7K
10:43 38.86 39.02 38.77 39.02 5.4K
10:44 39.02 39.05 38.97 39.03 5.2K
10:45 39.13 39.28 39.11 39.27 4.9K
10:46 39.48 39.59 39.48 39.59 11.6K
10:47 39.59 39.84 39.56 39.61 13.2K
10:48 39.61 39.61 39.42 39.43 4.7K
10:49 39.54 39.63 39.52 39.61 12.2K
10:50 39.67 39.67 39.61 39.61 4.3K
10:51 39.61 39.86 39.61 39.86 6.0K
10:52 39.90 40.12 39.90 39.99 9.3K
10:53 39.99 39.99 39.96 39.96 3.8K
10:54 40.07 40.12 40.07 40.12 5.4K
10:55 40.16 40.41 40.16 40.41 6.5K
10:56 40.41 40.41 40.28 40.36 2.3K
10:57 40.36 40.36 40.11 40.11 2.7K
10:58 40.14 40.14 40.00 40.00 5.6K
10:59 40.08 40.13 40.01 40.13 6.0K
11:00 40.13 40.18 40.08 40.16 5.3K
11:01 40.16 40.16 39.90 40.01 7.1K
11:02 40.01 40.28 40.01 40.28 9.5K
11:03 40.24 40.30 40.24 40.25 2.6K
11:04 40.25 40.42 40.25 40.35 3.4K
11:05 40.35 40.40 40.35 40.39 1.9K
11:06 40.39 40.39 40.29 40.33 3.6K
11:07 40.08 40.08 40.00 40.00 6.8K
11:08 40.00 40.00 39.76 39.80 10.0K
11:09 39.80 39.80 39.62 39.62 49.6K
11:10 39.62 39.69 39.62 39.65 1.3K
11:11 39.62 39.62 39.41 39.52 6.0K
11:12 39.52 39.52 39.52 39.52 3.1K
11:13 39.61 39.62 39.54 39.62 2.0K
11:14 39.54 39.72 39.54 39.72 6.2K
11:15 39.72 39.78 39.52 39.52 7.8K
11:16 39.02 39.08 38.66 38.66 12.4K
11:17 38.66 39.03 38.66 38.89 16.6K
11:18 39.04 39.21 39.04 39.21 10.4K
11:19 39.15 39.21 39.09 39.09 6.1K
11:20 39.18 39.26 39.06 39.10 8.2K
11:21 39.08 39.29 39.08 39.29 4.5K
11:22 39.29 39.38 39.10 39.10 5.9K
11:23 39.10 39.20 39.01 39.01 5.9K
11:24 39.01 39.05 38.87 38.87 3.8K
11:25 38.89 38.91 38.85 38.91 2.6K
11:26 38.91 38.91 38.79 38.80 4.5K
11:27 38.78 38.89 38.75 38.76 6.6K
11:28 38.76 38.76 38.76 38.76 5.2K
11:29 38.76 38.81 38.74 38.81 3.6K
11:30 38.81 38.81 38.67 38.67 2.1K
11:31 38.67 38.79 38.62 38.79 5.9K
11:32 38.94 38.94 38.81 38.83 5.9K
11:33 38.83 38.94 38.83 38.94 3.1K
11:34 38.94 39.01 38.91 38.99 5.3K
11:35 38.99 38.99 38.90 38.90 4.3K
11:36 38.90 39.04 38.89 39.04 2.7K
11:37 39.04 39.14 38.98 39.14 8.1K
11:38 39.17 39.17 39.02 39.02 8.3K
11:39 39.13 39.29 39.13 39.29 9.3K
11:40 39.29 39.29 39.16 39.16 2.6K
11:41 39.03 39.26 39.03 39.26 5.0K
11:42 39.26 39.39 39.26 39.39 2.8K
11:43 39.50 39.55 39.42 39.49 4.8K
11:44 39.50 39.56 39.48 39.53 5.5K
11:45 39.48 39.54 39.48 39.54 3.3K
11:46 39.54 39.64 39.54 39.56 2.8K
11:47 39.51 39.56 39.50 39.51 3.0K
11:48 39.44 39.48 39.42 39.48 5.4K
11:49 39.49 39.57 39.48 39.57 2.3K
11:50 39.58 39.58 39.53 39.53 4.4K
11:51 39.53 39.62 39.53 39.54 4.4K
11:52 39.53 39.53 39.40 39.40 4.9K
11:53 39.38 39.42 39.38 39.42 2.3K
11:54 39.37 39.37 39.29 39.31 4.8K
11:55 39.26 39.37 39.26 39.37 2.8K
11:56 39.37 39.37 39.34 39.34 3.9K
11:57 39.34 39.44 39.34 39.44 4.8K
11:58 39.44 39.46 39.36 39.36 3.5K
11:59 39.40 39.40 39.36 39.40 3.7K
12:00 39.36 39.36 39.31 39.31 4.3K
12:01 39.25 39.25 39.14 39.14 4.1K
12:02 39.14 39.21 39.14 39.21 2.3K
12:03 39.21 39.21 39.21 39.21 0.8K
12:04 39.28 39.28 39.15 39.20 3.6K
12:05 39.20 39.20 39.15 39.20 1.2K
12:06 39.17 39.18 39.07 39.07 9.3K
12:07 39.07 39.11 39.01 39.01 4.9K
12:08 39.01 39.08 39.01 39.06 3.8K
12:09 39.06 39.06 38.91 38.91 5.7K
12:10 38.94 38.94 38.81 38.81 2.8K
12:11 38.81 38.81 38.75 38.75 1.8K
12:12 38.73 38.83 38.73 38.82 3.6K
12:13 38.87 38.88 38.86 38.86 8.6K
12:14 38.81 38.88 38.76 38.88 19.5K
12:15 38.85 38.95 38.85 38.87 6.5K
12:16 38.79 38.91 38.79 38.80 3.4K
12:17 38.86 38.89 38.86 38.89 1.5K
12:18 38.83 38.84 38.83 38.84 4.3K
12:19 38.84 38.84 38.72 38.72 4.8K
12:20 38.79 38.94 38.75 38.86 4.9K
12:21 38.86 38.90 38.84 38.84 2.7K
12:22 38.84 38.91 38.81 38.91 2.3K
12:23 38.74 38.74 38.63 38.63 6.3K
12:24 38.62 38.68 38.55 38.57 3.5K
12:25 38.57 38.80 38.57 38.78 4.7K
12:26 38.92 39.01 38.84 39.01 6.2K
12:27 38.98 39.05 38.95 39.05 1.1K
12:28 39.05 39.17 39.05 39.15 3.0K
12:29 39.05 39.05 38.88 38.96 5.3K
12:30 38.96 38.96 38.96 38.96 1.2K
12:31 39.01 39.01 39.00 39.01 2.0K
12:32 39.12 39.12 39.05 39.05 2.8K
12:33 39.11 39.18 39.10 39.18 5.1K
12:34 39.17 39.29 39.16 39.29 4.1K
12:35 39.24 39.24 39.18 39.18 3.3K
12:36 39.20 39.22 39.19 39.19 1.7K
12:37 39.10 39.10 39.09 39.09 2.6K
12:38 39.09 39.13 39.03 39.13 5.1K
12:39 39.13 39.15 39.11 39.11 0.8K
12:40 39.11 39.19 39.11 39.13 2.6K
12:41 39.13 39.17 39.02 39.12 2.5K
12:42 39.04 39.04 39.00 39.02 2.8K
12:43 39.00 39.00 38.93 38.93 4.3K
12:44 39.03 39.03 38.89 38.89 2.5K
12:45 38.89 38.95 38.88 38.95 1.9K
12:46 38.95 38.98 38.85 38.85 2.4K
12:47 38.85 38.85 38.81 38.81 1.1K
12:48 38.71 38.82 38.71 38.82 2.0K
12:49 38.75 38.78 38.75 38.78 2.2K
12:50 38.76 38.76 38.73 38.73 2.2K
12:51 38.77 38.77 38.61 38.61 2.2K
12:52 38.66 38.77 38.66 38.72 4.8K
12:53 38.72 38.72 38.57 38.62 4.0K
12:54 38.62 38.68 38.62 38.67 1.3K
12:55 38.67 38.67 38.62 38.67 3.7K
12:56 38.67 38.67 38.60 38.60 3.7K
12:57 38.60 38.60 38.41 38.41 5.5K
12:58 38.50 38.56 38.45 38.56 4.1K
12:59 38.53 38.53 38.42 38.51 2.7K
13:00 38.51 38.52 38.47 38.47 2.3K
13:01 38.47 39.32 38.47 39.32 18.6K
13:02 39.32 39.41 39.32 39.40 5.8K
13:03 39.41 39.41 39.03 39.03 7.8K
13:04 39.03 39.03 38.89 38.89 1.4K
13:05 38.89 38.89 38.75 38.75 2.3K
13:06 38.72 38.81 38.72 38.81 3.5K
13:07 38.81 38.85 38.81 38.85 3.9K
13:08 38.75 38.84 38.70 38.70 5.1K
13:09 38.81 38.89 38.76 38.89 5.3K
13:10 38.88 38.88 38.88 38.88 3.8K
13:11 38.88 38.88 38.87 38.87 2.3K
13:12 38.98 38.98 38.78 38.78 6.5K
13:13 38.78 38.94 38.78 38.94 3.0K
13:14 38.98 39.00 38.98 39.00 4.4K
13:15 39.06 39.25 39.03 39.23 5.8K
13:16 39.23 39.32 39.16 39.17 3.4K
13:17 39.24 39.46 39.24 39.46 2.8K
13:18 39.50 39.50 39.44 39.44 4.0K
13:19 39.36 39.48 39.36 39.45 1.9K
13:20 39.37 39.37 39.33 39.33 3.5K
13:21 39.56 39.56 39.51 39.51 4.0K
13:22 39.51 39.57 39.44 39.46 6.1K
13:23 39.38 39.41 39.37 39.41 3.7K
13:24 39.44 39.58 39.43 39.58 3.0K
13:25 39.65 39.66 39.52 39.63 6.2K
13:26 39.63 39.63 39.49 39.49 2.7K
13:27 39.49 39.49 39.46 39.47 6.0K
13:28 39.47 39.52 39.47 39.51 2.2K
13:29 39.48 39.48 39.37 39.41 4.9K
13:30 39.39 39.65 39.39 39.65 6.5K
13:31 39.71 39.78 39.64 39.64 10.8K
13:32 39.60 39.62 39.60 39.60 3.5K
13:33 39.43 39.43 39.37 39.37 4.6K
13:34 39.37 39.44 39.37 39.44 3.3K
13:35 39.49 39.58 39.48 39.48 3.0K
13:36 39.48 39.57 39.45 39.45 4.3K
13:37 39.48 39.51 39.43 39.51 5.6K
13:38 39.58 39.64 39.57 39.64 2.6K
13:39 39.64 39.64 39.49 39.49 4.0K
13:40 39.48 39.77 39.48 39.71 4.1K
13:41 39.65 39.71 39.58 39.58 4.6K
13:42 39.48 39.56 39.48 39.54 7.2K
13:43 39.55 39.65 39.55 39.65 6.5K
13:44 39.70 39.72 39.63 39.72 10.0K
13:45 39.81 39.81 39.73 39.73 2.9K
13:46 39.78 39.89 39.78 39.89 11.8K
13:47 39.68 40.00 39.59 40.00 37.1K
13:48 40.00 40.04 40.00 40.04 7.0K
13:49 40.01 40.01 39.92 39.94 13.9K
13:50 39.94 39.94 39.80 39.80 8.5K
13:51 39.79 39.94 39.79 39.94 11.4K
13:52 39.95 39.95 39.81 39.86 8.5K
13:53 39.89 39.89 39.71 39.71 6.7K
13:54 39.74 39.81 39.70 39.78 7.7K
13:55 39.78 39.95 39.77 39.84 4.2K
13:56 39.92 39.94 39.81 39.83 4.8K
13:57 39.79 39.83 39.74 39.75 11.4K
13:58 39.78 39.87 39.78 39.84 6.5K
13:59 39.86 40.02 39.82 40.02 8.7K
14:00 39.98 40.00 39.98 39.98 9.9K
14:01 40.05 40.18 40.05 40.18 11.3K
14:02 40.13 40.13 39.97 40.01 15.7K
14:03 40.01 40.01 39.89 39.89 5.7K
14:04 39.97 39.97 39.88 39.88 6.5K
14:05 39.91 40.01 39.91 39.98 6.7K
14:06 39.94 39.94 39.86 39.86 4.2K
14:07 39.84 39.86 39.74 39.74 6.9K
14:08 39.75 39.85 39.75 39.85 7.5K
14:09 39.85 39.98 39.85 39.88 8.2K
14:10 39.88 39.92 39.86 39.92 6.4K
14:11 39.85 39.97 39.85 39.97 8.4K
14:12 39.98 39.98 39.82 39.82 3.0K
14:13 39.81 39.81 39.64 39.64 6.5K
14:14 39.68 39.77 39.68 39.77 5.4K
14:15 39.71 39.72 39.64 39.72 6.7K
14:16 39.67 39.73 39.61 39.66 5.6K
14:17 39.66 39.91 39.66 39.82 11.0K
14:18 39.78 39.80 39.67 39.80 9.8K
14:19 39.82 39.99 39.82 39.99 5.4K
14:20 39.99 40.19 39.99 40.18 7.2K
14:21 40.01 40.04 39.97 39.99 11.8K
14:22 40.05 40.05 39.94 40.00 4.4K
14:23 39.99 40.09 39.99 40.09 8.0K
14:24 40.01 40.08 40.01 40.08 22.9K
14:25 40.08 40.10 39.98 40.10 8.0K
14:26 40.14 40.16 40.12 40.12 6.4K
14:27 40.02 40.03 39.83 39.83 9.7K
14:28 39.87 39.94 39.83 39.87 11.1K
14:29 39.86 39.86 39.64 39.69 8.0K
14:30 39.70 39.70 39.62 39.62 3.9K
14:31 39.60 39.62 39.58 39.62 4.9K
14:32 39.67 39.74 39.67 39.74 3.3K
14:33 39.74 39.76 39.65 39.65 4.7K
14:34 39.65 39.79 39.65 39.79 1.8K
14:35 39.71 39.84 39.71 39.84 5.0K
14:36 39.81 39.97 39.81 39.97 5.0K
14:37 39.97 40.01 39.93 39.94 4.4K
14:38 39.94 40.06 39.94 40.06 5.7K
14:39 40.03 40.14 40.01 40.14 6.6K
14:40 40.14 40.14 40.07 40.07 3.4K
14:41 40.01 40.01 39.97 39.97 7.3K
14:42 40.04 40.10 40.04 40.07 7.6K
14:43 40.09 40.09 39.91 39.91 3.5K
14:44 39.93 39.93 39.92 39.93 4.3K
14:45 39.95 40.05 39.95 39.95 7.1K
14:46 39.90 39.93 39.83 39.84 8.0K
14:47 39.86 39.94 39.86 39.89 5.6K
14:48 39.89 39.94 39.81 39.81 9.3K
14:49 39.86 39.86 39.67 39.82 9.2K
14:50 39.82 39.84 39.82 39.84 2.4K
14:51 39.75 39.78 39.75 39.78 5.4K
14:52 39.78 39.78 39.57 39.57 3.2K
14:53 39.61 39.65 39.61 39.62 4.6K
14:54 39.68 39.68 39.56 39.56 4.1K
14:55 39.56 39.60 39.49 39.52 9.0K
14:56 39.54 39.59 39.47 39.51 7.4K
14:57 39.48 39.55 39.48 39.55 17.0K
14:58 39.54 39.55 39.53 39.55 3.0K
14:59 39.54 39.57 39.48 39.48 3.0K
15:00 39.52 39.52 39.46 39.50 5.3K
15:01 39.45 39.87 39.45 39.87 4.5K
15:02 39.86 39.87 39.73 39.73 9.1K
15:03 39.73 39.73 39.68 39.68 3.4K
15:04 39.68 39.68 39.60 39.65 2.0K
15:05 39.65 39.67 39.63 39.67 6.7K
15:06 39.67 39.70 39.64 39.65 3.3K
15:07 39.65 39.65 39.61 39.62 1.7K
15:08 39.55 39.64 39.55 39.64 5.9K
15:09 39.66 39.66 39.60 39.60 4.1K
15:10 39.64 39.66 39.58 39.58 6.3K
15:11 39.56 39.60 39.55 39.60 3.8K
15:12 39.56 39.56 39.53 39.55 3.5K
15:13 39.52 39.59 39.48 39.59 5.0K
15:14 39.62 39.62 39.57 39.59 5.5K
15:15 39.59 39.61 39.58 39.61 2.9K
15:16 39.61 39.63 39.54 39.54 4.3K
15:17 39.55 39.60 39.46 39.60 6.6K
15:18 39.60 39.76 39.60 39.75 5.2K
15:19 39.77 39.91 39.74 39.91 7.8K
15:20 39.91 39.93 39.86 39.86 9.0K
15:21 39.83 39.87 39.83 39.87 3.0K
15:22 39.89 39.89 39.70 39.70 2.4K
15:23 39.70 39.81 39.70 39.81 4.5K
15:24 39.81 39.81 39.72 39.80 10.1K
15:25 39.80 39.85 39.73 39.73 8.9K
15:26 39.68 39.74 39.65 39.65 9.2K
15:27 39.67 39.67 39.63 39.63 4.1K
15:28 39.63 39.63 39.49 39.49 5.9K
15:29 39.54 39.54 39.48 39.49 4.2K
15:30 39.50 39.50 39.50 39.50 5.3K
15:31 39.50 39.63 39.47 39.63 11.0K
15:32 39.64 39.77 39.64 39.69 8.3K
15:33 39.69 39.80 39.69 39.80 9.6K
15:34 39.87 39.94 39.87 39.94 4.0K
15:35 39.94 40.06 39.94 40.06 5.1K
15:36 40.00 40.05 39.95 39.95 42.2K
15:37 39.95 40.00 39.94 39.95 4.7K
15:38 39.97 40.10 39.97 39.98 30.2K
15:39 40.05 40.14 40.04 40.04 44.4K
15:40 39.94 39.96 39.94 39.96 4.6K
15:41 39.92 39.92 39.77 39.80 9.3K
15:42 39.81 39.85 39.72 39.74 19.0K
15:43 39.70 39.74 39.70 39.72 10.8K
15:44 39.67 39.67 39.55 39.55 7.3K
15:45 39.60 39.60 39.42 39.42 8.8K
15:46 39.45 39.49 39.42 39.42 11.9K
15:47 39.48 39.50 39.46 39.47 11.6K
15:48 39.48 39.62 39.48 39.51 16.4K
15:49 39.50 39.51 39.45 39.49 9.2K
15:50 39.48 39.61 39.48 39.60 7.4K
15:51 39.64 39.66 39.61 39.65 26.0K
15:52 39.64 39.85 39.64 39.85 21.0K
15:53 39.79 39.85 39.79 39.85 22.4K
15:54 39.89 39.89 39.85 39.85 18.5K
15:55 39.81 39.82 39.76 39.82 28.1K
15:56 39.90 39.99 39.90 39.99 25.8K
15:57 39.93 39.94 39.89 39.89 18.0K
15:58 39.98 39.99 39.94 39.99 27.8K
15:59 40.00 40.01 39.99 39.99 28.2K
16:00 39.99 40.39 39.96 40.05 375.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible