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 41.60 42.00 41.22 41.22 66.7K
09:32 41.22 41.24 41.22 41.24 1.7K
09:33 41.00 41.20 41.00 41.18 10.3K
09:34 41.18 41.45 41.18 41.45 9.5K
09:35 41.30 41.35 41.27 41.27 5.9K
09:36 41.26 41.26 40.88 40.88 6.7K
09:37 41.09 41.09 40.87 40.87 1.6K
09:38 41.01 41.02 40.89 41.00 8.7K
09:39 41.09 41.09 40.70 40.84 8.9K
09:40 40.84 40.84 40.84 40.84 2.0K
09:41 40.84 41.06 40.82 40.98 5.3K
09:42 40.97 41.04 40.90 40.96 3.4K
09:43 40.95 41.09 40.94 40.94 4.6K
09:44 40.91 41.07 40.84 40.95 5.0K
09:45 40.95 40.95 40.95 40.95 0.3K
09:46 41.05 41.16 41.02 41.02 6.4K
09:47 41.02 41.20 41.02 41.20 9.9K
09:48 41.22 41.22 40.99 41.19 7.9K
09:49 41.18 41.18 41.00 41.00 10.3K
09:50 40.93 41.11 40.93 41.01 12.4K
09:51 40.89 41.06 40.89 40.94 2.5K
09:52 40.95 41.24 40.93 41.24 3.3K
09:53 41.24 41.39 41.24 41.38 3.2K
09:54 41.38 41.51 41.38 41.46 3.4K
09:55 41.50 41.50 41.18 41.18 2.6K
09:56 41.23 41.28 41.20 41.23 1.2K
09:57 41.23 41.29 41.16 41.16 9.4K
09:58 41.16 41.23 41.10 41.23 6.1K
09:59 41.33 41.33 41.33 41.33 2.3K
10:00 41.33 41.34 41.25 41.25 1.4K
10:01 41.37 41.37 41.23 41.34 10.1K
10:02 41.32 41.32 41.31 41.31 1.6K
10:03 41.31 41.31 41.28 41.28 1.3K
10:04 41.31 41.39 41.31 41.39 1.7K
10:05 41.39 41.39 41.38 41.38 1.1K
10:06 41.38 41.50 41.38 41.44 2.8K
10:07 41.41 41.48 41.40 41.40 1.1K
10:08 41.40 41.40 41.01 41.01 9.1K
10:09 41.01 41.18 41.01 41.12 2.3K
10:10 41.12 41.27 41.12 41.27 3.1K
10:11 41.27 41.27 41.16 41.16 1.8K
10:12 41.03 41.15 41.03 41.06 4.6K
10:13 41.06 41.06 40.97 41.06 2.0K
10:14 41.15 41.15 41.11 41.11 4.4K
10:15 41.10 41.22 41.10 41.21 4.7K
10:16 41.19 41.25 41.19 41.25 2.7K
10:17 41.36 41.36 41.30 41.30 1.9K
10:18 41.38 41.47 41.38 41.44 4.2K
10:19 41.44 41.44 41.34 41.34 0.9K
10:20 41.32 41.43 41.32 41.39 2.7K
10:21 41.39 41.39 41.26 41.35 2.0K
10:22 41.35 41.40 41.34 41.40 1.6K
10:23 41.43 41.43 41.35 41.41 6.8K
10:24 41.25 41.39 41.25 41.39 2.4K
10:25 41.30 41.30 41.24 41.26 1.8K
10:26 41.28 41.28 41.27 41.27 1.7K
10:27 41.27 41.28 41.23 41.24 4.4K
10:28 41.24 41.44 41.24 41.44 3.1K
10:29 41.42 41.43 41.36 41.43 5.0K
10:30 41.44 41.44 41.33 41.35 4.3K
10:31 41.33 41.35 41.28 41.28 4.6K
10:32 41.28 41.28 41.23 41.25 3.4K
10:33 41.25 41.29 41.22 41.29 2.4K
10:34 41.29 41.39 41.29 41.39 1.8K
10:35 41.38 41.46 41.38 41.43 4.2K
10:36 41.43 41.55 41.43 41.55 21.2K
10:37 41.55 41.55 41.52 41.52 1.7K
10:38 41.52 41.52 41.40 41.40 3.6K
10:39 41.40 41.40 41.35 41.38 1.9K
10:40 41.43 41.48 41.43 41.48 2.9K
10:41 41.48 41.48 41.35 41.35 2.3K
10:42 41.35 41.35 41.28 41.28 3.1K
10:43 41.28 41.31 41.24 41.24 1.6K
10:44 41.14 41.14 41.11 41.11 5.3K
10:45 41.11 41.11 40.93 40.93 4.3K
10:46 40.93 41.04 40.93 41.04 3.0K
10:47 41.04 41.07 41.03 41.03 2.0K
10:48 41.04 41.04 40.93 40.93 2.1K
10:49 40.93 40.93 40.88 40.88 0.8K
10:50 40.88 40.94 40.85 40.85 2.5K
10:51 40.85 40.89 40.82 40.89 2.1K
10:52 40.89 40.97 40.89 40.93 1.0K
10:53 40.93 40.93 40.86 40.86 10.1K
10:54 40.82 40.84 40.81 40.84 1.5K
10:55 40.71 40.77 40.63 40.70 3.8K
10:56 40.70 40.70 40.51 40.51 1.9K
10:57 40.51 40.57 40.51 40.57 0.3K
10:58 40.53 40.57 40.40 40.46 7.5K
10:59 40.46 40.46 40.40 40.41 10.2K
11:00 40.37 40.37 40.29 40.30 2.6K
11:01 40.30 40.36 40.30 40.36 2.6K
11:02 40.36 40.36 40.35 40.36 2.4K
11:03 40.36 40.54 40.36 40.54 4.0K
11:04 40.50 40.50 40.50 40.50 2.3K
11:05 40.51 40.58 40.51 40.58 1.2K
11:06 40.44 40.45 40.44 40.45 2.8K
11:07 40.45 40.45 40.35 40.38 1.5K
11:08 40.33 40.43 40.33 40.43 2.8K
11:09 40.43 40.43 40.31 40.31 1.2K
11:10 40.33 40.34 40.33 40.34 3.2K
11:11 40.35 40.35 40.34 40.34 1.1K
11:12 40.31 40.31 40.27 40.27 0.5K
11:13 40.16 40.16 40.13 40.13 2.5K
11:14 40.13 40.13 40.13 40.13 0.3K
11:15 40.13 40.13 40.10 40.10 3.8K
11:16 40.08 40.12 40.08 40.12 2.3K
11:17 40.05 40.05 40.02 40.04 3.8K
11:18 40.09 40.09 40.02 40.02 2.0K
11:19 40.02 40.02 39.97 39.97 1.3K
11:20 39.97 39.97 39.97 39.97 1.1K
11:21 40.10 40.20 40.10 40.20 3.4K
11:22 40.17 40.20 40.17 40.20 1.0K
11:23 40.19 40.20 40.19 40.19 2.3K
11:24 40.19 40.19 40.06 40.06 2.2K
11:25 40.09 40.09 40.05 40.05 8.7K
11:26 40.05 40.12 40.05 40.12 0.8K
11:27 40.08 40.10 40.08 40.10 0.4K
11:28 40.11 40.11 40.11 40.11 1.9K
11:29 40.11 40.14 40.11 40.14 0.6K
11:30 40.14 40.14 40.04 40.05 0.7K
11:31 39.96 40.17 39.96 40.17 2.7K
11:32 40.14 40.17 40.07 40.16 2.2K
11:33 40.16 40.20 40.14 40.20 1.4K
11:34 40.20 40.20 40.19 40.19 1.1K
11:35 40.25 40.25 40.20 40.20 2.9K
11:36 40.19 40.30 40.19 40.30 4.5K
11:37 40.30 40.30 40.20 40.20 2.2K
11:38 40.24 40.37 40.24 40.25 4.8K
11:39 40.25 40.40 40.25 40.40 2.4K
11:40 40.39 40.46 40.39 40.46 0.7K
11:41 40.47 40.49 40.41 40.48 2.0K
11:42 40.48 40.51 40.46 40.46 5.5K
11:43 40.42 40.45 40.42 40.44 1.4K
11:44 40.46 40.55 40.46 40.50 1.9K
11:45 40.46 40.48 40.43 40.48 3.1K
11:46 40.49 40.54 40.49 40.54 1.7K
11:47 40.54 40.54 40.36 40.36 3.5K
11:48 40.39 40.43 40.39 40.43 3.0K
11:49 40.43 40.43 40.34 40.34 3.3K
11:50 40.28 40.33 40.28 40.33 2.6K
11:51 40.33 40.33 40.18 40.24 1.0K
11:52 40.18 40.18 40.18 40.18 1.4K
11:53 40.18 40.18 40.05 40.09 1.3K
11:54 40.09 40.09 40.04 40.04 1.3K
11:55 40.17 40.17 40.17 40.17 1.0K
11:56 40.17 40.21 40.17 40.21 0.6K
11:57 40.21 40.36 40.21 40.36 1.4K
11:58 40.30 40.30 40.30 40.30 1.1K
11:59 40.30 40.30 40.29 40.29 2.3K
12:00 40.29 40.29 40.29 40.29 1.5K
12:01 40.31 40.31 40.28 40.31 2.8K
12:02 40.31 40.31 40.24 40.24 2.8K
12:03 40.24 40.24 40.20 40.20 1.8K
12:04 40.20 40.26 40.20 40.22 3.8K
12:05 40.22 40.22 40.22 40.22 0.2K
12:06 40.22 40.29 40.22 40.25 2.5K
12:07 40.20 40.20 40.20 40.20 1.2K
12:08 40.20 40.20 40.12 40.12 0.4K
12:09 40.12 40.13 40.12 40.13 0.8K
12:10 40.13 40.13 40.13 40.13 0.3K
12:11 40.11 40.21 40.11 40.21 2.0K
12:12 40.21 40.21 40.17 40.21 2.4K
12:13 40.21 40.23 40.21 40.23 1.0K
12:14 40.23 40.23 40.23 40.23 0.8K
12:15 40.23 40.23 40.07 40.07 2.8K
12:16 40.07 40.07 40.01 40.01 2.1K
12:17 40.01 40.05 39.99 39.99 2.3K
12:18 39.91 39.91 39.76 39.76 3.7K
12:19 39.76 39.83 39.76 39.82 1.4K
12:20 39.87 39.87 39.80 39.80 24.0K
12:21 39.80 39.80 39.73 39.73 3.7K
12:22 39.76 39.76 39.70 39.70 2.5K
12:23 39.70 39.70 39.57 39.57 2.5K
12:24 39.57 39.57 39.53 39.53 6.1K
12:25 39.52 39.52 39.50 39.50 2.9K
12:26 39.52 39.52 39.49 39.51 1.8K
12:27 39.51 39.56 39.50 39.56 1.6K
12:28 39.56 39.70 39.56 39.67 2.8K
12:29 39.64 39.78 39.64 39.78 7.3K
12:30 39.78 39.79 39.75 39.75 2.2K
12:31 39.75 39.83 39.75 39.83 1.9K
12:32 39.80 39.80 39.46 39.46 4.3K
12:33 39.47 39.47 39.46 39.46 2.7K
12:34 39.46 39.65 39.46 39.65 4.5K
12:35 39.63 39.63 39.63 39.63 1.0K
12:36 39.63 39.75 39.61 39.61 2.4K
12:37 39.61 39.61 39.50 39.50 2.0K
12:38 39.50 39.50 39.48 39.48 1.8K
12:39 39.47 39.47 39.41 39.44 4.2K
12:40 39.38 39.38 39.34 39.34 1.3K
12:41 39.34 39.46 39.30 39.30 4.3K
12:42 39.30 39.32 39.28 39.28 1.9K
12:43 39.26 39.29 39.22 39.22 1.4K
12:44 39.14 39.28 39.14 39.28 4.6K
12:45 39.29 39.35 39.28 39.33 13.2K
12:46 39.33 39.35 39.30 39.35 3.2K
12:47 39.30 39.32 39.30 39.32 4.7K
12:48 39.32 39.32 39.18 39.18 2.6K
12:49 39.18 39.50 39.18 39.42 6.1K
12:50 39.43 39.49 39.42 39.42 7.4K
12:51 39.42 39.43 39.25 39.25 2.7K
12:52 39.18 39.34 39.18 39.34 3.0K
12:53 39.31 39.31 39.22 39.31 1.6K
12:54 39.28 39.28 39.14 39.14 6.3K
12:55 39.17 39.22 39.17 39.22 3.3K
12:56 39.19 39.28 39.19 39.28 3.0K
12:57 39.33 39.33 39.20 39.20 8.7K
12:58 39.14 39.38 39.14 39.38 3.4K
12:59 39.26 39.30 39.26 39.30 1.7K
13:00 39.24 39.24 39.15 39.15 3.5K
13:01 39.15 39.20 39.15 39.20 1.3K
13:02 39.22 39.22 39.16 39.21 6.5K
13:03 39.25 39.28 39.24 39.24 2.4K
13:04 39.24 39.24 39.24 39.24 1.0K
13:05 39.23 39.29 39.23 39.29 3.3K
13:06 39.31 39.31 39.28 39.28 3.8K
13:07 39.20 39.28 39.20 39.28 4.8K
13:08 39.28 39.28 39.03 39.03 3.3K
13:09 39.03 39.03 39.02 39.02 1.0K
13:10 38.93 38.94 38.93 38.94 2.7K
13:11 38.86 38.87 38.86 38.87 4.4K
13:12 38.90 38.90 38.72 38.72 2.3K
13:13 38.72 38.72 38.72 38.72 1.0K
13:14 38.71 38.76 38.71 38.74 28.2K
13:15 38.81 38.89 38.81 38.89 5.1K
13:16 38.94 38.98 38.94 38.97 2.4K
13:17 38.97 39.03 38.94 38.99 2.5K
13:18 39.01 39.02 38.98 38.98 1.7K
13:19 38.99 39.03 38.92 38.95 5.7K
13:20 39.07 39.07 38.93 38.93 3.0K
13:21 38.95 38.95 38.85 38.92 1.5K
13:22 38.92 38.92 38.86 38.86 1.1K
13:23 38.86 38.86 38.79 38.79 2.2K
13:24 38.79 38.90 38.79 38.86 1.8K
13:25 38.81 38.81 38.81 38.81 0.4K
13:26 38.81 38.94 38.81 38.94 1.7K
13:27 38.94 38.94 38.81 38.84 1.6K
13:28 38.84 38.84 38.71 38.71 2.1K
13:29 38.71 38.71 38.68 38.68 1.2K
13:30 38.71 38.71 38.67 38.67 3.1K
13:31 38.67 38.74 38.67 38.69 1.1K
13:32 38.69 38.74 38.69 38.74 0.9K
13:33 38.75 38.87 38.73 38.81 4.3K
13:34 38.81 38.81 38.81 38.81 1.1K
13:35 38.81 38.81 38.74 38.74 2.7K
13:36 38.74 39.02 38.74 39.02 4.6K
13:37 39.02 39.02 38.90 38.90 3.2K
13:38 38.87 39.00 38.87 39.00 5.3K
13:39 38.89 38.93 38.89 38.93 2.6K
13:40 38.93 38.93 38.85 38.85 4.4K
13:41 38.85 38.96 38.85 38.96 2.6K
13:42 39.04 39.19 39.03 39.19 5.6K
13:43 39.19 39.32 39.19 39.25 6.0K
13:44 39.25 39.39 39.25 39.39 3.0K
13:45 39.39 39.44 39.33 39.33 3.5K
13:46 39.33 39.36 39.33 39.36 2.2K
13:47 39.25 39.26 39.18 39.25 5.6K
13:48 39.25 39.25 39.14 39.14 1.4K
13:49 39.14 39.19 39.14 39.19 34.0K
13:50 39.19 39.26 39.19 39.22 2.2K
13:51 39.21 39.21 39.07 39.09 6.0K
13:52 39.09 39.23 39.09 39.17 3.3K
13:53 39.12 39.27 39.12 39.26 29.0K
13:54 39.26 39.26 39.20 39.20 1.5K
13:55 39.17 39.19 39.08 39.08 2.6K
13:56 39.10 39.18 39.10 39.18 3.2K
13:57 39.19 39.19 39.19 39.19 1.5K
13:58 39.19 39.19 39.15 39.15 1.8K
13:59 39.24 39.24 39.13 39.13 3.6K
14:00 39.20 39.21 39.20 39.21 1.8K
14:01 39.21 39.21 39.14 39.17 3.1K
14:02 39.17 39.17 39.06 39.06 1.5K
14:03 39.10 39.17 39.10 39.17 2.1K
14:04 39.17 39.17 39.15 39.15 2.9K
14:05 39.20 39.20 39.17 39.17 1.5K
14:06 39.03 39.03 38.98 39.01 1.9K
14:07 39.01 39.02 38.98 39.02 3.8K
14:08 39.00 39.02 38.95 39.02 3.0K
14:09 39.02 39.05 38.95 38.95 1.6K
14:10 38.95 39.04 38.95 38.99 2.4K
14:11 38.99 39.03 38.99 39.03 1.4K
14:12 38.99 39.02 38.99 39.02 3.9K
14:13 39.02 39.02 39.02 39.02 2.1K
14:14 38.97 38.98 38.97 38.98 1.9K
14:15 39.00 39.00 38.99 38.99 3.2K
14:16 38.99 39.03 38.99 39.00 2.4K
14:17 39.00 39.02 39.00 39.02 1.4K
14:18 39.09 39.20 39.09 39.12 5.2K
14:19 39.12 39.13 39.12 39.13 2.0K
14:20 39.13 39.20 39.13 39.20 1.6K
14:21 39.18 39.19 39.18 39.19 1.6K
14:22 39.13 39.17 39.11 39.11 3.1K
14:23 39.01 39.01 39.01 39.01 1.9K
14:24 39.01 39.01 38.95 38.95 2.9K
14:25 38.95 38.95 38.88 38.91 2.6K
14:26 38.92 38.92 38.72 38.77 6.9K
14:27 38.75 38.78 38.73 38.77 5.4K
14:28 38.80 38.82 38.71 38.71 2.8K
14:29 38.71 38.71 38.62 38.62 2.7K
14:30 38.62 38.62 38.62 38.62 0.3K
14:31 38.62 39.26 38.62 39.26 16.1K
14:32 39.27 39.27 39.02 39.02 4.2K
14:33 39.11 39.11 39.03 39.03 2.4K
14:34 39.01 39.01 38.86 38.86 1.8K
14:35 38.86 38.86 38.83 38.83 3.8K
14:36 38.77 38.82 38.72 38.72 2.8K
14:37 38.65 38.73 38.65 38.73 4.9K
14:38 38.69 38.70 38.63 38.64 19.6K
14:39 38.66 38.79 38.66 38.77 4.4K
14:40 38.77 38.77 38.67 38.67 0.4K
14:41 38.67 38.67 38.62 38.62 1.8K
14:42 38.62 38.62 38.52 38.55 2.8K
14:43 38.55 38.55 38.47 38.52 3.8K
14:44 38.48 38.48 38.40 38.48 3.5K
14:45 38.40 38.46 38.40 38.46 1.4K
14:46 38.47 38.52 38.45 38.52 3.2K
14:47 38.60 38.65 38.56 38.59 7.2K
14:48 38.59 38.59 38.56 38.56 0.7K
14:49 38.58 38.58 38.58 38.58 0.8K
14:50 38.58 38.59 38.55 38.59 1.7K
14:51 38.59 38.59 38.52 38.58 3.3K
14:52 38.56 38.57 38.56 38.57 1.5K
14:53 38.52 38.58 38.50 38.58 7.9K
14:54 38.58 38.65 38.58 38.62 20.2K
14:55 38.60 38.62 38.60 38.60 3.1K
14:56 38.57 38.57 38.56 38.57 5.9K
14:57 38.57 38.58 38.54 38.54 3.1K
14:58 38.54 38.62 38.54 38.60 4.1K
14:59 38.55 38.58 38.55 38.58 3.4K
15:00 38.58 38.61 38.58 38.61 2.6K
15:01 38.58 38.61 38.58 38.60 4.6K
15:02 38.57 38.57 38.52 38.55 2.9K
15:03 38.53 38.53 38.48 38.50 1.5K
15:04 38.50 38.50 38.48 38.48 2.5K
15:05 38.48 38.48 38.37 38.37 3.1K
15:06 38.36 38.36 38.35 38.35 2.4K
15:07 38.30 38.31 38.30 38.31 8.4K
15:08 38.31 38.31 38.27 38.28 2.2K
15:09 38.28 38.29 38.28 38.29 1.2K
15:10 38.29 38.29 38.22 38.22 5.9K
15:11 38.22 38.26 38.20 38.21 7.9K
15:12 38.30 38.30 38.27 38.28 2.3K
15:13 38.29 38.29 38.18 38.18 6.2K
15:14 38.18 38.18 38.14 38.14 5.0K
15:15 38.07 38.07 37.98 37.98 5.7K
15:16 37.96 37.97 37.94 37.94 2.7K
15:17 37.94 37.94 37.87 37.89 4.3K
15:18 37.91 37.94 37.80 37.80 8.0K
15:19 37.81 37.90 37.81 37.87 3.3K
15:20 37.88 37.88 37.81 37.81 2.8K
15:21 37.82 37.95 37.82 37.93 5.1K
15:22 37.89 37.98 37.89 37.98 5.4K
15:23 37.97 38.01 37.97 37.99 3.4K
15:24 37.95 38.05 37.94 38.05 4.9K
15:25 38.05 38.05 38.00 38.05 4.6K
15:26 38.06 38.21 38.06 38.21 8.0K
15:27 38.18 38.18 38.10 38.12 7.5K
15:28 38.12 38.25 38.12 38.22 5.5K
15:29 38.22 38.23 38.20 38.23 3.4K
15:30 38.23 38.23 38.13 38.13 2.6K
15:31 38.13 38.13 38.06 38.12 4.5K
15:32 38.07 38.08 38.04 38.04 5.1K
15:33 38.04 38.04 37.88 37.88 6.5K
15:34 37.89 37.89 37.88 37.88 8.3K
15:35 37.85 37.90 37.84 37.90 20.8K
15:36 37.86 37.86 37.69 37.69 5.7K
15:37 37.74 37.75 37.63 37.63 8.7K
15:38 37.63 37.64 37.53 37.53 8.6K
15:39 37.51 37.63 37.51 37.56 13.9K
15:40 37.53 37.65 37.53 37.65 11.5K
15:41 37.60 37.83 37.60 37.83 20.5K
15:42 37.90 37.91 37.75 37.75 19.4K
15:43 37.72 37.75 37.66 37.66 6.9K
15:44 37.66 37.67 37.61 37.67 3.7K
15:45 37.60 37.60 37.48 37.48 5.5K
15:46 37.47 37.55 37.44 37.55 25.0K
15:47 37.54 37.54 37.44 37.44 11.7K
15:48 37.36 37.40 37.30 37.36 15.0K
15:49 37.34 37.39 37.34 37.39 16.0K
15:50 37.34 37.40 37.33 37.33 13.7K
15:51 37.40 37.58 37.40 37.58 18.6K
15:52 37.50 37.60 37.50 37.60 15.9K
15:53 37.65 37.65 37.54 37.65 18.2K
15:54 37.63 37.66 37.62 37.62 14.5K
15:55 37.61 37.80 37.61 37.80 25.6K
15:56 37.80 37.80 37.70 37.74 28.6K
15:57 37.75 37.84 37.75 37.84 32.9K
15:58 37.85 37.86 37.82 37.83 23.7K
15:59 37.86 37.86 37.78 37.79 45.9K
16:00 37.75 38.50 37.30 37.81 353.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible