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 37.49 37.77 36.29 37.55 42.5K
09:32 37.55 38.20 37.55 38.20 12.8K
09:33 38.07 38.07 38.07 38.07 0.4K
09:34 38.06 38.06 37.74 37.74 5.3K
09:35 37.74 37.99 37.74 37.99 1.6K
09:36 37.99 38.02 37.99 38.02 0.4K
09:37 37.89 37.89 37.73 37.73 2.6K
09:38 37.73 37.76 37.73 37.76 0.6K
09:39 37.76 38.34 37.76 38.34 1.8K
09:40 38.34 38.48 38.34 38.48 1.4K
09:41 38.80 38.85 38.80 38.85 1.3K
09:42 38.85 38.88 38.70 38.70 5.4K
09:43 38.70 38.75 38.50 38.50 3.5K
09:44 38.50 38.50 38.37 38.37 2.2K
09:45 38.20 38.20 38.15 38.15 2.6K
09:46 37.94 38.09 37.89 37.98 3.3K
09:47 37.98 37.98 37.91 37.95 4.6K
09:48 37.95 37.95 37.95 37.95 0.8K
09:49 37.95 37.95 37.92 37.95 2.9K
09:50 38.04 38.17 37.95 38.17 4.8K
09:51 38.27 38.27 38.12 38.12 1.5K
09:52 38.29 38.31 38.26 38.31 2.6K
09:53 38.27 38.52 38.27 38.43 3.0K
09:54 38.43 38.43 38.43 38.43 0.4K
09:55 38.43 38.43 38.32 38.35 4.5K
09:56 38.35 38.57 38.35 38.41 4.0K
09:57 38.57 38.61 38.54 38.54 4.7K
09:58 38.54 38.54 38.40 38.40 2.7K
09:59 38.33 38.41 38.26 38.41 3.2K
10:00 38.37 38.38 38.29 38.36 2.7K
10:01 38.26 38.58 38.26 38.58 6.3K
10:02 38.53 38.59 38.53 38.58 2.3K
10:03 38.61 38.91 38.61 38.91 3.7K
10:04 38.84 38.87 38.69 38.69 4.7K
10:05 38.65 38.74 38.62 38.73 4.5K
10:06 38.73 38.73 38.45 38.50 4.6K
10:07 38.42 38.48 38.37 38.48 6.6K
10:08 38.48 38.48 38.29 38.29 2.5K
10:09 38.33 38.39 38.33 38.39 1.9K
10:10 38.41 38.41 38.30 38.30 1.7K
10:11 38.30 38.45 38.30 38.43 2.2K
10:12 38.43 38.54 38.43 38.54 4.7K
10:13 38.54 38.54 38.45 38.45 2.0K
10:14 38.44 38.44 38.31 38.33 5.6K
10:15 38.33 38.33 38.19 38.26 3.8K
10:16 38.26 38.33 38.26 38.31 1.9K
10:17 38.31 38.37 38.31 38.37 3.5K
10:18 38.37 38.37 38.34 38.34 3.6K
10:19 38.30 38.30 38.25 38.25 2.0K
10:20 38.25 38.30 38.19 38.30 5.9K
10:21 38.30 38.41 38.30 38.36 4.2K
10:22 38.40 38.40 38.28 38.28 3.8K
10:23 38.24 38.27 38.12 38.20 7.2K
10:24 38.30 38.44 38.30 38.36 9.1K
10:25 38.38 38.40 38.30 38.30 6.1K
10:26 38.32 38.34 38.29 38.34 5.1K
10:27 38.31 38.32 38.25 38.30 4.0K
10:28 38.30 38.30 38.18 38.18 3.9K
10:29 38.18 38.26 38.16 38.26 6.1K
10:30 38.28 38.39 38.28 38.39 3.0K
10:31 38.39 38.39 38.31 38.31 0.9K
10:32 38.27 38.56 38.25 38.45 29.8K
10:33 38.45 38.50 38.40 38.46 6.8K
10:34 38.46 38.51 38.45 38.48 12.7K
10:35 38.48 38.58 38.48 38.53 17.4K
10:36 38.53 38.53 38.53 38.53 0.5K
10:37 38.54 38.54 38.45 38.45 2.6K
10:38 38.39 38.41 38.34 38.34 4.4K
10:39 38.37 38.37 38.30 38.30 2.6K
10:40 38.30 38.30 38.22 38.28 2.9K
10:41 38.26 38.26 38.21 38.22 2.4K
10:42 38.22 38.22 38.17 38.21 1.0K
10:43 38.21 38.21 38.14 38.17 8.2K
10:44 38.16 38.16 38.12 38.13 2.1K
10:45 38.06 38.06 37.98 37.98 3.9K
10:46 37.98 38.07 37.98 38.07 6.2K
10:47 38.16 38.26 38.16 38.26 2.8K
10:48 38.30 38.36 38.28 38.28 2.9K
10:49 38.28 38.28 38.17 38.17 1.6K
10:50 38.17 38.17 38.08 38.08 4.9K
10:51 38.10 38.10 38.02 38.02 1.6K
10:52 37.96 37.96 37.83 37.83 1.8K
10:53 37.83 37.83 37.71 37.71 7.6K
10:54 37.71 37.78 37.70 37.75 4.8K
10:55 37.75 37.75 37.73 37.74 3.5K
10:56 37.73 37.73 37.65 37.65 4.3K
10:57 37.72 37.72 37.59 37.59 2.2K
10:58 37.62 37.66 37.62 37.66 6.1K
10:59 37.70 37.70 37.64 37.66 7.4K
11:00 37.59 37.60 37.54 37.54 1.9K
11:01 37.58 37.63 37.53 37.59 15.6K
11:02 37.57 37.67 37.57 37.64 4.8K
11:03 37.64 37.68 37.57 37.57 4.5K
11:04 37.57 37.59 37.56 37.59 0.9K
11:05 37.64 37.73 37.64 37.73 4.0K
11:06 37.71 37.85 37.71 37.75 5.2K
11:07 37.75 37.93 37.75 37.93 8.3K
11:08 37.93 37.93 37.73 37.73 1.8K
11:09 37.79 37.85 37.79 37.80 4.8K
11:10 37.80 37.84 37.79 37.82 2.8K
11:11 37.78 37.82 37.78 37.81 2.6K
11:12 37.81 37.82 37.73 37.73 3.3K
11:13 37.83 37.83 37.77 37.78 4.6K
11:14 37.72 37.72 37.65 37.65 1.9K
11:15 37.73 37.75 37.73 37.73 4.6K
11:16 37.76 37.89 37.76 37.89 3.3K
11:17 37.90 37.95 37.90 37.95 4.8K
11:18 37.91 37.95 37.91 37.95 3.9K
11:19 37.95 37.95 37.85 37.93 3.3K
11:20 37.94 37.96 37.92 37.92 2.6K
11:21 37.95 37.95 37.95 37.95 1.2K
11:22 37.95 38.11 37.95 38.08 5.4K
11:23 38.07 38.07 38.03 38.05 2.3K
11:24 38.07 38.07 38.05 38.05 1.5K
11:25 38.05 38.11 38.05 38.10 2.2K
11:26 38.08 38.09 38.08 38.09 4.5K
11:27 38.09 38.09 37.99 38.05 4.5K
11:28 38.09 38.10 38.08 38.08 1.6K
11:29 38.05 38.07 38.02 38.02 2.3K
11:30 38.04 38.04 38.04 38.04 1.6K
11:31 37.99 38.02 37.96 38.02 4.8K
11:32 38.07 38.07 38.07 38.07 2.4K
11:33 37.98 37.98 37.94 37.96 2.0K
11:34 37.90 37.90 37.82 37.82 1.7K
11:35 37.82 37.87 37.82 37.87 1.4K
11:36 37.87 37.88 37.76 37.77 2.3K
11:37 37.77 37.81 37.77 37.81 0.7K
11:38 37.81 37.89 37.81 37.89 1.7K
11:39 37.85 37.85 37.85 37.85 1.4K
11:40 37.82 37.82 37.69 37.69 3.2K
11:41 37.69 37.69 37.68 37.68 0.6K
11:42 37.68 37.68 37.56 37.58 3.1K
11:43 37.58 37.58 37.58 37.58 0.9K
11:44 37.58 37.73 37.54 37.71 54.2K
11:45 37.66 37.77 37.60 37.77 24.3K
11:46 37.84 37.84 37.83 37.84 7.2K
11:47 37.84 37.86 37.82 37.86 2.4K
11:48 37.90 38.20 37.90 38.14 33.7K
11:49 38.07 38.19 38.01 38.19 12.7K
11:50 38.19 38.23 38.05 38.05 6.6K
11:51 38.09 38.12 38.06 38.11 4.7K
11:52 38.14 38.14 38.07 38.07 2.7K
11:53 38.07 38.16 38.07 38.14 3.6K
11:54 38.14 38.14 38.03 38.03 2.9K
11:55 38.04 38.04 37.91 37.91 6.5K
11:56 37.96 37.96 37.96 37.96 1.5K
11:57 37.83 37.83 37.80 37.81 6.3K
11:58 37.76 37.78 37.75 37.78 3.1K
11:59 37.78 37.83 37.76 37.83 5.5K
12:00 37.82 37.86 37.82 37.86 4.9K
12:01 37.81 37.87 37.81 37.85 4.7K
12:02 37.80 37.82 37.78 37.78 4.7K
12:03 37.78 37.94 37.78 37.94 3.6K
12:04 37.95 38.00 37.95 37.96 3.4K
12:05 37.96 37.97 37.95 37.96 1.6K
12:06 37.96 38.05 37.94 38.03 5.8K
12:07 38.03 38.13 38.03 38.13 2.5K
12:08 38.13 38.13 38.04 38.04 0.9K
12:09 38.13 38.13 38.03 38.09 2.8K
12:10 38.18 38.24 38.18 38.18 5.1K
12:11 38.14 38.22 38.14 38.20 5.0K
12:12 38.21 38.29 38.21 38.29 3.0K
12:13 38.29 38.29 38.29 38.29 0.7K
12:14 38.29 38.53 38.29 38.48 5.3K
12:15 38.45 38.53 38.45 38.53 5.5K
12:16 38.48 38.54 38.48 38.54 3.5K
12:17 38.55 38.55 38.46 38.55 4.7K
12:18 38.55 38.59 38.54 38.57 1.8K
12:19 38.57 38.58 38.54 38.58 1.1K
12:20 38.50 38.50 38.47 38.47 1.3K
12:21 38.47 38.47 38.41 38.41 2.6K
12:22 38.47 38.47 38.38 38.38 4.0K
12:23 38.38 38.41 38.38 38.38 2.5K
12:24 38.38 38.38 38.30 38.30 1.7K
12:25 38.33 38.34 38.33 38.33 1.9K
12:26 38.29 38.32 38.29 38.32 2.0K
12:27 38.32 38.39 38.32 38.39 2.7K
12:28 38.42 38.44 38.42 38.44 2.6K
12:29 38.41 38.41 38.37 38.38 4.5K
12:30 38.32 38.32 38.32 38.32 1.1K
12:31 38.27 38.36 38.27 38.36 7.4K
12:32 38.36 38.37 38.35 38.35 1.6K
12:33 38.41 38.43 38.41 38.43 1.5K
12:34 38.49 38.49 38.46 38.46 1.3K
12:35 38.44 38.44 38.40 38.40 4.1K
12:36 38.40 38.54 38.40 38.54 3.4K
12:37 38.54 38.54 38.39 38.39 3.3K
12:38 38.39 38.39 38.37 38.38 1.2K
12:39 38.35 38.35 38.30 38.34 3.0K
12:40 38.37 38.40 38.37 38.40 3.8K
12:41 38.49 38.49 38.46 38.48 8.8K
12:42 38.48 38.48 38.45 38.45 0.8K
12:43 38.45 38.53 38.45 38.53 1.5K
12:44 38.43 38.52 38.42 38.42 4.9K
12:45 38.47 38.47 38.39 38.42 3.2K
12:46 38.47 38.47 38.44 38.44 2.2K
12:47 38.44 38.50 38.44 38.50 2.1K
12:48 38.48 38.51 38.45 38.46 5.1K
12:49 38.43 38.48 38.43 38.46 1.8K
12:50 38.46 38.49 38.44 38.49 1.6K
12:51 38.54 38.58 38.54 38.58 4.2K
12:52 38.61 38.61 38.53 38.54 4.4K
12:53 38.49 38.49 38.47 38.48 4.8K
12:54 38.46 38.46 38.42 38.46 5.1K
12:55 38.46 38.56 38.46 38.56 4.1K
12:56 38.57 38.63 38.54 38.63 5.9K
12:57 38.63 38.65 38.63 38.65 2.6K
12:58 38.63 38.68 38.63 38.68 1.8K
12:59 38.68 38.69 38.61 38.61 2.2K
13:00 38.58 38.58 38.58 38.58 3.6K
13:01 38.58 38.60 38.58 38.60 2.0K
13:02 38.60 38.62 38.60 38.62 3.2K
13:03 38.87 39.08 38.87 39.08 12.5K
13:04 39.10 39.10 38.94 38.94 6.9K
13:05 38.98 39.13 38.96 39.11 17.7K
13:06 39.09 39.16 39.01 39.01 5.8K
13:07 38.98 38.99 38.82 38.82 4.5K
13:08 38.80 38.80 38.73 38.73 2.5K
13:09 38.74 38.76 38.61 38.61 4.2K
13:10 38.61 38.63 38.57 38.57 2.0K
13:11 38.61 38.61 38.53 38.55 2.7K
13:12 38.55 38.65 38.55 38.61 4.0K
13:13 38.60 38.64 38.60 38.64 3.1K
13:14 38.64 38.64 38.60 38.60 1.5K
13:15 38.60 38.66 38.57 38.66 2.2K
13:16 38.66 38.67 38.58 38.67 7.1K
13:17 38.71 38.83 38.71 38.78 4.9K
13:18 38.71 38.76 38.71 38.76 2.0K
13:19 38.75 38.75 38.42 38.43 10.7K
13:20 38.28 39.39 38.28 39.39 20.2K
13:21 39.67 39.89 39.46 39.89 14.4K
13:22 40.20 40.63 40.07 40.63 19.8K
13:23 40.48 40.55 40.09 40.09 4.7K
13:24 40.47 40.74 40.43 40.74 4.8K
13:25 40.74 41.09 40.71 41.09 6.5K
13:26 41.09 41.71 41.09 41.71 3.7K
13:27 41.71 41.71 41.51 41.51 4.2K
13:28 41.95 42.25 41.93 42.25 5.6K
13:29 42.08 42.08 41.49 41.49 25.9K
13:30 41.42 41.42 41.09 41.14 21.5K
13:31 41.13 41.14 40.97 40.97 10.2K
13:32 41.06 41.42 41.06 41.42 9.8K
13:33 41.51 41.82 41.51 41.76 14.4K
13:34 41.76 41.92 41.76 41.83 15.9K
13:35 41.90 42.24 41.90 42.24 5.6K
13:36 42.23 42.61 42.23 42.61 110.8K
13:37 42.88 42.88 42.67 42.78 26.6K
13:38 42.81 43.38 42.72 43.30 33.6K
13:39 43.04 43.13 42.73 42.73 27.7K
13:40 42.73 42.86 42.25 42.25 12.5K
13:41 42.22 42.22 41.76 41.90 11.6K
13:42 41.80 42.09 41.80 41.88 8.3K
13:43 41.65 41.84 41.65 41.80 12.7K
13:44 41.82 41.94 41.71 41.81 9.2K
13:45 41.81 41.81 41.38 41.58 7.8K
13:46 41.57 41.80 41.57 41.76 9.6K
13:47 41.85 42.52 41.85 42.52 20.2K
13:48 42.48 42.60 42.44 42.44 17.9K
13:49 42.44 42.76 42.44 42.76 19.8K
13:50 42.53 42.53 42.37 42.41 26.7K
13:51 42.24 42.31 41.99 42.07 27.1K
13:52 41.92 42.14 41.92 42.14 6.5K
13:53 42.14 42.48 42.14 42.48 5.9K
13:54 42.48 42.48 42.18 42.22 4.8K
13:55 42.22 42.41 42.22 42.41 30.7K
13:56 42.41 42.56 42.32 42.32 8.0K
13:57 42.28 42.65 42.28 42.65 12.9K
13:58 42.63 42.89 42.63 42.89 25.8K
13:59 43.01 43.16 42.91 43.16 14.9K
14:00 43.01 43.10 42.84 43.10 29.3K
14:01 43.06 43.31 43.06 43.29 8.1K
14:02 43.31 43.41 43.24 43.34 7.1K
14:03 43.35 43.35 43.11 43.28 9.5K
14:04 43.28 43.28 43.01 43.09 7.3K
14:05 43.23 43.49 43.23 43.33 8.3K
14:06 43.33 43.33 43.27 43.32 7.9K
14:07 43.13 43.20 43.03 43.12 4.8K
14:08 43.08 43.27 43.08 43.25 47.6K
14:09 43.13 43.13 42.75 42.96 21.4K
14:10 43.07 43.25 43.00 43.25 45.9K
14:11 43.25 43.40 43.25 43.26 9.7K
14:12 43.28 43.82 43.28 43.82 116.7K
14:13 43.79 43.98 43.73 43.88 10.9K
14:14 43.86 43.86 43.51 43.51 11.7K
14:15 43.51 43.51 43.39 43.48 4.7K
14:16 43.48 43.67 43.48 43.54 19.0K
14:17 43.37 43.50 43.37 43.50 5.4K
14:18 43.50 43.60 43.50 43.55 5.9K
14:19 43.58 43.71 43.44 43.71 7.7K
14:20 43.78 43.95 43.78 43.91 10.3K
14:21 43.91 43.91 43.55 43.66 13.6K
14:22 43.74 43.75 43.58 43.58 4.4K
14:23 43.66 43.73 43.56 43.56 3.9K
14:24 43.65 43.97 43.65 43.97 10.1K
14:25 43.97 44.41 43.97 44.41 10.5K
14:26 44.33 44.53 44.33 44.53 14.5K
14:27 44.53 44.53 44.40 44.40 7.8K
14:28 44.28 44.41 44.25 44.41 12.1K
14:29 44.31 44.58 44.31 44.32 18.4K
14:30 44.32 44.48 44.32 44.48 12.9K
14:31 44.50 44.66 44.44 44.66 9.5K
14:32 44.65 44.68 44.64 44.68 6.3K
14:33 44.70 44.70 44.69 44.69 8.1K
14:34 44.57 44.69 44.54 44.54 9.8K
14:35 44.41 44.41 44.24 44.24 13.0K
14:36 44.26 44.33 44.21 44.33 10.2K
14:37 44.41 44.41 44.30 44.33 17.9K
14:38 44.16 44.16 44.04 44.10 40.9K
14:39 44.12 44.22 44.01 44.12 6.4K
14:40 44.12 44.39 44.12 44.30 4.1K
14:41 44.40 44.40 44.23 44.23 11.0K
14:42 44.28 44.43 44.16 44.16 15.7K
14:43 44.11 44.32 44.00 44.00 15.4K
14:44 43.94 44.05 43.91 44.05 19.1K
14:45 44.04 44.04 43.56 43.56 14.2K
14:46 43.56 43.80 43.56 43.61 5.5K
14:47 43.51 43.52 43.42 43.52 9.9K
14:48 43.52 43.60 43.47 43.47 27.7K
14:49 43.50 43.64 43.33 43.55 7.2K
14:50 43.37 43.68 43.37 43.68 3.9K
14:51 43.55 43.55 43.52 43.52 4.3K
14:52 43.52 43.63 43.47 43.56 5.8K
14:53 43.66 43.72 43.66 43.72 7.6K
14:54 43.72 43.72 43.29 43.29 8.9K
14:55 43.23 43.26 43.11 43.26 15.4K
14:56 43.15 43.15 43.05 43.05 4.3K
14:57 42.98 43.10 42.97 43.02 3.0K
14:58 43.02 43.10 43.01 43.10 4.1K
14:59 43.13 43.14 43.04 43.04 3.4K
15:00 42.86 42.88 42.81 42.88 25.9K
15:01 42.85 42.85 42.71 42.85 7.0K
15:02 42.84 42.95 42.84 42.95 5.6K
15:03 43.03 43.36 43.03 43.36 3.7K
15:04 43.24 43.68 43.24 43.68 4.8K
15:05 43.68 43.68 43.37 43.37 4.5K
15:06 43.30 43.54 43.30 43.53 18.0K
15:07 43.53 43.53 43.16 43.16 12.3K
15:08 43.16 43.42 43.16 43.42 5.0K
15:09 43.33 43.33 43.29 43.33 2.7K
15:10 43.40 43.51 43.34 43.48 6.6K
15:11 43.57 43.78 43.57 43.78 5.1K
15:12 43.65 43.75 43.65 43.66 7.7K
15:13 43.66 43.74 43.66 43.74 3.8K
15:14 43.74 43.93 43.72 43.72 6.5K
15:15 43.88 43.97 43.80 43.97 6.1K
15:16 43.89 43.89 43.81 43.88 15.4K
15:17 43.76 43.82 43.76 43.79 3.0K
15:18 43.72 43.74 43.61 43.74 4.9K
15:19 43.74 43.74 43.63 43.63 5.1K
15:20 43.71 43.91 43.71 43.91 6.6K
15:21 43.92 43.95 43.92 43.95 9.0K
15:22 43.95 44.15 43.95 44.14 12.1K
15:23 43.99 43.99 43.79 43.79 9.5K
15:24 43.79 43.91 43.79 43.91 2.0K
15:25 43.91 44.00 43.91 43.94 5.3K
15:26 43.94 44.06 43.94 44.06 15.8K
15:27 44.11 44.18 44.06 44.08 11.6K
15:28 44.08 44.10 43.95 44.05 19.8K
15:29 44.13 44.14 43.99 43.99 39.1K
15:30 43.94 44.00 43.88 43.88 12.2K
15:31 44.05 44.05 43.89 44.05 11.6K
15:32 44.02 44.24 44.02 44.24 5.7K
15:33 44.25 44.25 44.15 44.21 5.9K
15:34 44.19 44.21 44.01 44.01 9.4K
15:35 44.03 44.03 43.95 44.00 8.6K
15:36 43.98 44.04 43.98 43.99 5.3K
15:37 43.97 43.97 43.87 43.87 10.8K
15:38 43.77 43.77 43.57 43.57 7.3K
15:39 43.57 43.57 43.50 43.53 6.8K
15:40 43.54 43.90 43.54 43.86 11.1K
15:41 43.82 43.89 43.80 43.89 21.3K
15:42 43.89 43.89 43.88 43.89 9.5K
15:43 43.89 43.96 43.86 43.96 7.8K
15:44 43.97 43.97 43.90 43.94 7.0K
15:45 43.87 43.96 43.77 43.96 25.9K
15:46 43.88 43.89 43.78 43.85 10.9K
15:47 43.94 43.94 43.82 43.88 5.3K
15:48 43.77 43.93 43.77 43.93 13.1K
15:49 43.97 44.01 43.95 43.95 18.0K
15:50 43.98 44.07 43.98 44.06 13.9K
15:51 44.09 44.28 44.09 44.28 17.9K
15:52 44.30 44.30 44.15 44.20 35.6K
15:53 44.17 44.19 44.17 44.19 23.2K
15:54 44.20 44.20 44.12 44.12 21.4K
15:55 44.07 44.12 44.06 44.09 16.5K
15:56 44.09 44.18 44.06 44.06 19.1K
15:57 44.07 44.07 43.88 43.88 28.4K
15:58 43.84 43.99 43.84 43.99 34.9K
15:59 43.97 44.03 43.92 43.92 45.9K
16:00 43.96 44.99 42.20 43.99 303.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible