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 41.11 42.37 40.55 41.38 17.9K
09:32 41.31 41.31 41.22 41.27 3.2K
09:33 41.27 41.27 41.00 41.00 1.7K
09:34 41.00 41.00 40.51 40.72 1.3K
09:35 40.75 40.75 40.75 40.75 0.4K
09:36 40.75 40.76 40.75 40.76 0.8K
09:37 40.76 40.76 40.76 40.76 0.2K
09:38 40.76 40.99 40.76 40.88 1.2K
09:39 40.88 41.02 40.76 41.02 5.0K
09:40 41.22 41.22 41.17 41.22 2.1K
09:41 41.27 41.27 41.22 41.22 1.2K
09:42 41.09 41.09 40.88 40.88 1.6K
09:43 41.07 41.10 40.88 40.88 1.9K
09:44 40.88 41.24 40.88 41.24 3.1K
09:45 41.09 41.12 41.09 41.12 2.4K
09:46 40.99 40.99 40.99 40.99 0.4K
09:47 41.02 41.24 41.02 41.17 4.1K
09:48 41.17 41.17 41.11 41.11 2.5K
09:49 41.11 41.11 41.11 41.11 0.9K
09:50 40.97 41.04 40.94 41.04 2.5K
09:51 41.04 41.04 40.70 40.71 9.1K
09:52 40.70 40.72 40.70 40.72 1.3K
09:53 40.72 41.02 40.72 40.89 2.4K
09:54 40.89 40.90 40.89 40.90 1.2K
09:55 40.94 41.03 40.94 41.03 1.5K
09:56 41.03 41.04 41.03 41.04 3.0K
09:57 41.04 41.18 41.04 41.18 4.8K
09:58 41.18 41.20 41.17 41.17 1.6K
09:59 41.17 41.17 41.01 41.01 2.0K
10:00 41.02 41.02 41.02 41.02 3.3K
10:01 40.88 40.88 40.79 40.79 4.6K
10:02 40.79 40.80 40.74 40.74 2.0K
10:03 40.74 40.74 40.74 40.74 0.4K
10:04 40.74 40.74 40.43 40.43 1.9K
10:05 40.43 40.58 40.43 40.51 1.7K
10:06 40.39 40.65 40.39 40.58 2.0K
10:07 40.59 40.59 40.47 40.48 3.4K
10:08 40.70 40.83 40.70 40.74 24.2K
10:09 40.82 40.82 40.82 40.82 2.1K
10:10 40.82 40.82 40.71 40.71 1.5K
10:11 40.71 40.86 40.71 40.86 2.5K
10:12 40.82 40.82 40.57 40.57 3.6K
10:13 40.51 40.51 40.48 40.48 1.6K
10:14 40.48 40.64 40.48 40.63 3.0K
10:15 40.55 40.55 40.55 40.55 1.3K
10:16 40.48 40.55 40.48 40.55 1.3K
10:17 40.55 40.55 40.55 40.55 0.2K
10:18 40.55 40.55 40.39 40.39 2.8K
10:19 40.26 40.39 40.26 40.29 4.2K
10:20 40.20 40.20 40.06 40.06 3.4K
10:21 40.06 40.09 40.06 40.08 1.2K
10:22 40.00 40.01 39.95 39.95 7.3K
10:23 39.95 39.96 39.95 39.96 1.0K
10:24 39.96 39.96 39.90 39.94 6.2K
10:25 40.05 40.05 40.02 40.02 3.8K
10:26 40.02 40.10 40.02 40.09 21.5K
10:27 40.10 40.10 40.02 40.08 4.4K
10:28 40.06 40.19 40.03 40.19 11.0K
10:29 40.15 40.15 40.08 40.08 2.8K
10:30 40.08 40.16 40.08 40.16 0.9K
10:31 40.16 40.33 40.16 40.33 7.8K
10:32 40.35 40.49 40.35 40.43 5.0K
10:33 40.43 40.58 40.43 40.46 7.3K
10:34 40.44 40.51 40.44 40.51 1.8K
10:35 40.54 40.55 40.37 40.38 8.1K
10:36 40.38 40.46 40.38 40.46 2.5K
10:37 40.47 40.47 40.34 40.34 3.0K
10:38 40.37 40.37 40.31 40.31 7.3K
10:39 40.31 40.36 40.31 40.36 1.7K
10:40 40.36 40.46 40.36 40.45 2.8K
10:41 40.45 40.45 40.32 40.32 1.7K
10:42 40.32 40.36 40.30 40.36 2.1K
10:43 40.41 40.46 40.41 40.46 5.9K
10:44 40.38 40.38 40.37 40.37 4.1K
10:45 40.37 40.38 40.36 40.38 0.9K
10:46 40.42 40.42 40.42 40.42 1.6K
10:47 40.42 40.42 40.39 40.39 2.4K
10:48 40.39 40.40 40.39 40.40 0.7K
10:49 40.40 40.47 40.40 40.44 2.4K
10:50 40.44 40.44 40.29 40.32 4.4K
10:51 40.32 40.32 40.32 40.32 1.4K
10:52 40.19 40.25 40.15 40.25 2.6K
10:53 40.25 40.30 40.24 40.24 1.7K
10:54 40.24 40.24 40.16 40.20 1.0K
10:55 40.18 40.28 40.18 40.28 1.2K
10:56 40.28 40.28 40.28 40.28 0.3K
10:57 40.20 40.23 40.20 40.23 1.7K
10:58 40.33 40.33 40.21 40.29 1.9K
10:59 40.29 40.29 40.15 40.15 2.6K
11:00 40.15 40.15 40.15 40.15 1.1K
11:01 40.10 40.48 40.10 40.32 9.7K
11:02 40.32 40.32 40.15 40.15 1.7K
11:03 40.15 40.15 40.09 40.13 0.9K
11:04 40.13 40.21 40.08 40.08 6.0K
11:05 40.15 40.15 40.15 40.15 0.5K
11:06 40.08 40.09 40.08 40.09 3.2K
11:07 40.14 40.19 40.14 40.19 1.8K
11:08 40.11 40.11 40.03 40.03 6.5K
11:09 40.03 40.09 39.98 40.09 1.7K
11:10 40.09 40.09 40.07 40.07 1.9K
11:11 39.97 39.99 39.97 39.99 0.5K
11:12 39.99 39.99 39.86 39.91 2.1K
11:13 39.91 39.91 39.88 39.88 0.6K
11:14 39.88 39.88 39.88 39.88 1.0K
11:15 39.89 39.89 39.80 39.80 2.6K
11:16 39.80 39.84 39.80 39.84 2.3K
11:17 39.90 39.94 39.90 39.94 12.0K
11:18 39.94 39.94 39.85 39.85 1.7K
11:19 39.85 39.85 39.75 39.75 1.9K
11:20 39.75 39.81 39.75 39.81 0.8K
11:21 39.78 39.78 39.76 39.76 3.0K
11:22 39.76 39.81 39.71 39.81 5.2K
11:23 39.82 39.90 39.82 39.89 2.3K
11:24 39.89 39.89 39.80 39.83 3.2K
11:25 39.82 39.84 39.82 39.84 0.6K
11:26 39.84 39.99 39.84 39.99 2.1K
11:27 39.99 40.00 39.92 39.92 1.6K
11:28 39.92 40.06 39.92 40.02 2.7K
11:29 40.02 40.06 40.02 40.06 1.5K
11:30 40.06 40.07 40.00 40.07 1.7K
11:31 40.05 40.05 39.99 40.00 4.6K
11:32 40.00 40.00 40.00 40.00 2.6K
11:33 40.00 40.00 39.97 39.99 1.1K
11:34 39.99 39.99 39.99 39.99 0.6K
11:35 39.99 39.99 39.87 39.87 1.0K
11:36 39.87 39.89 39.87 39.89 0.6K
11:37 39.89 39.96 39.89 39.96 0.5K
11:38 39.99 40.00 39.94 39.94 1.0K
11:39 40.01 40.01 40.00 40.01 1.8K
11:40 40.03 40.03 40.03 40.03 2.0K
11:41 40.06 40.06 40.00 40.01 0.7K
11:42 39.95 39.99 39.95 39.96 2.2K
11:43 39.96 40.00 39.96 40.00 0.9K
11:44 40.00 40.00 39.96 39.98 1.5K
11:45 39.98 40.03 39.98 40.03 3.4K
11:46 40.03 40.03 39.97 39.97 0.8K
11:47 39.97 39.97 39.93 39.93 2.5K
11:48 40.07 40.11 40.07 40.11 8.0K
11:49 40.11 40.11 40.11 40.11 0.3K
11:50 40.11 40.12 40.09 40.09 1.7K
11:51 40.15 40.15 40.10 40.10 1.7K
11:52 40.13 40.13 40.07 40.07 2.8K
11:53 40.08 40.12 40.08 40.12 1.8K
11:54 40.12 40.22 40.12 40.21 2.0K
11:55 40.18 40.19 40.18 40.19 1.6K
11:56 40.19 40.21 40.19 40.21 0.4K
11:57 40.21 40.25 40.21 40.25 1.1K
11:58 40.25 40.29 40.25 40.29 1.0K
11:59 40.29 40.29 40.24 40.24 2.2K
12:00 40.20 40.20 40.20 40.20 0.7K
12:01 40.20 40.20 40.16 40.19 1.4K
12:02 40.19 40.24 40.19 40.24 1.2K
12:03 40.24 40.24 40.16 40.16 1.6K
12:04 40.16 40.21 40.16 40.21 1.0K
12:05 40.21 40.24 40.21 40.24 0.8K
12:06 40.24 40.36 40.24 40.36 1.0K
12:07 40.42 40.42 40.39 40.39 1.9K
12:08 40.43 40.43 40.28 40.28 3.8K
12:09 40.28 40.28 40.28 40.28 0.6K
12:10 40.28 40.28 40.23 40.23 0.4K
12:11 40.25 40.30 40.24 40.30 8.9K
12:12 40.34 40.34 40.21 40.21 1.8K
12:13 40.21 40.34 40.21 40.34 1.0K
12:14 40.33 40.37 40.33 40.37 3.5K
12:15 40.41 40.48 40.35 40.35 6.9K
12:16 40.38 40.38 40.25 40.25 2.4K
12:17 40.25 40.31 40.25 40.31 1.5K
12:18 40.31 40.31 40.31 40.31 0.4K
12:19 40.31 40.35 40.31 40.35 0.8K
12:20 40.34 40.34 40.33 40.33 0.8K
12:21 40.38 40.38 40.31 40.36 0.7K
12:22 40.36 40.36 40.36 40.36 0.5K
12:23 40.32 40.32 40.32 40.32 0.7K
12:24 40.27 40.27 40.27 40.27 2.0K
12:25 40.27 40.27 40.27 40.27 0.5K
12:26 40.19 40.24 40.19 40.24 1.0K
12:27 40.24 40.24 40.06 40.06 0.9K
12:28 40.11 40.18 40.11 40.17 1.5K
12:29 40.17 40.25 40.17 40.25 1.3K
12:30 40.23 40.23 40.18 40.18 1.5K
12:31 40.18 40.31 40.18 40.31 1.0K
12:32 40.30 40.30 40.29 40.29 2.7K
12:33 40.29 40.38 40.29 40.37 3.3K
12:34 40.37 40.37 40.37 40.37 0.7K
12:35 40.37 40.48 40.37 40.48 0.5K
12:36 40.48 40.48 40.47 40.47 1.5K
12:37 40.47 40.47 40.47 40.47 0.6K
12:38 40.47 40.60 40.47 40.60 0.6K
12:39 40.65 40.65 40.59 40.59 6.1K
12:40 40.59 40.64 40.59 40.64 0.5K
12:41 40.64 40.64 40.59 40.59 0.9K
12:42 40.57 40.57 40.56 40.56 1.2K
12:43 40.56 40.63 40.56 40.63 1.2K
12:44 40.63 40.68 40.63 40.68 0.7K
12:45 40.68 40.77 40.68 40.77 0.7K
12:46 40.71 40.71 40.66 40.66 3.6K
12:47 40.62 40.62 40.62 40.62 0.6K
12:48 40.62 40.62 40.62 40.62 0.8K
12:49 40.62 40.62 40.62 40.62 0.4K
12:50 40.78 40.78 40.75 40.75 1.8K
12:51 40.75 40.75 40.75 40.75 0.4K
12:52 40.75 40.75 40.75 40.75 0.3K
12:53 40.75 40.76 40.75 40.76 0.9K
12:54 40.76 40.81 40.76 40.81 4.6K
12:55 40.81 40.81 40.72 40.73 0.9K
12:56 40.73 40.78 40.70 40.78 2.3K
12:57 40.79 40.79 40.79 40.79 1.1K
12:58 40.79 40.79 40.79 40.79 1.0K
12:59 40.79 40.79 40.79 40.79 0.2K
13:00 40.79 40.79 40.79 40.79 1.0K
13:01 40.79 40.79 40.72 40.72 1.8K
13:02 40.72 40.72 40.63 40.64 1.6K
13:03 40.64 40.73 40.64 40.73 1.3K
13:04 40.73 40.80 40.73 40.74 1.0K
13:05 40.74 40.78 40.73 40.73 1.0K
13:06 40.73 40.73 40.71 40.71 0.4K
13:07 40.80 40.90 40.80 40.90 5.6K
13:08 40.92 40.93 40.92 40.93 0.7K
13:09 40.93 40.93 40.90 40.90 1.1K
13:10 40.77 40.82 40.77 40.82 2.6K
13:11 40.82 40.82 40.69 40.69 2.6K
13:12 40.69 40.80 40.69 40.80 2.1K
13:13 40.80 40.84 40.80 40.84 0.5K
13:14 40.84 40.84 40.78 40.78 1.4K
13:15 40.78 40.80 40.74 40.78 1.3K
13:16 40.74 40.78 40.74 40.74 1.3K
13:17 40.74 40.80 40.74 40.80 1.3K
13:18 40.80 40.80 40.80 40.80 0.7K
13:19 40.79 40.79 40.62 40.62 2.9K
13:20 40.62 40.63 40.57 40.61 1.6K
13:21 40.61 40.61 40.61 40.61 2.8K
13:22 40.66 40.74 40.66 40.74 3.0K
13:23 40.83 40.84 40.83 40.84 1.7K
13:24 40.79 40.79 40.71 40.73 2.5K
13:25 40.73 40.73 40.73 40.73 0.2K
13:26 40.73 40.73 40.65 40.65 1.2K
13:27 40.65 40.71 40.65 40.71 1.4K
13:28 40.71 40.71 40.70 40.70 1.8K
13:29 40.68 40.68 40.62 40.62 5.7K
13:30 40.69 40.69 40.63 40.63 0.9K
13:31 40.63 40.69 40.63 40.69 3.2K
13:32 40.69 40.69 40.53 40.53 2.1K
13:33 40.56 40.60 40.56 40.60 1.1K
13:34 40.60 40.60 40.60 40.60 0.7K
13:35 40.60 40.60 40.60 40.60 0.7K
13:36 40.60 40.62 40.60 40.62 0.8K
13:37 40.61 40.61 40.61 40.61 1.5K
13:38 40.74 40.74 40.74 40.74 2.1K
13:39 40.74 40.86 40.74 40.86 0.9K
13:40 40.86 40.97 40.85 40.97 7.0K
13:41 40.97 41.04 40.97 41.01 7.3K
13:42 40.92 40.92 40.90 40.91 6.5K
13:43 40.94 41.02 40.90 41.02 9.8K
13:44 41.10 41.10 41.10 41.10 1.8K
13:45 41.10 41.20 41.10 41.18 1.0K
13:46 41.12 41.12 41.10 41.11 2.4K
13:47 41.06 41.09 41.05 41.05 6.1K
13:48 41.05 41.05 41.05 41.05 1.2K
13:49 41.00 41.02 41.00 41.02 2.2K
13:50 41.13 41.13 41.13 41.13 2.8K
13:51 41.13 41.13 41.10 41.10 0.4K
13:52 41.10 41.23 41.10 41.23 1.9K
13:53 41.23 41.34 41.23 41.34 2.5K
13:54 41.34 41.41 41.34 41.41 2.0K
13:55 41.44 41.44 41.38 41.38 3.1K
13:56 41.36 41.41 41.35 41.41 1.6K
13:57 41.35 41.35 41.35 41.35 0.3K
13:58 41.27 41.28 41.21 41.28 1.9K
13:59 41.33 41.43 41.33 41.43 7.3K
14:00 41.40 41.41 41.38 41.41 3.1K
14:01 41.41 41.48 41.38 41.38 2.6K
14:02 41.38 41.39 41.38 41.39 1.9K
14:03 41.37 41.37 41.36 41.36 1.1K
14:04 41.36 41.36 41.28 41.34 2.9K
14:05 41.34 41.34 41.34 41.34 0.3K
14:06 41.34 41.37 41.34 41.37 0.6K
14:07 41.28 41.28 41.28 41.28 1.1K
14:08 41.23 41.24 41.20 41.20 2.6K
14:09 41.28 41.35 41.28 41.35 1.2K
14:10 41.35 41.35 41.30 41.30 0.8K
14:11 41.14 41.19 41.14 41.19 3.8K
14:12 41.24 41.24 41.24 41.24 2.7K
14:13 41.24 41.24 41.19 41.21 0.8K
14:14 41.21 41.25 41.17 41.17 2.4K
14:15 41.15 41.15 41.12 41.12 1.6K
14:16 41.13 41.13 41.11 41.11 2.3K
14:17 41.12 41.12 41.12 41.12 0.6K
14:18 41.12 41.12 40.96 40.96 2.6K
14:19 40.96 40.99 40.95 40.98 1.3K
14:20 40.98 40.98 40.95 40.95 1.5K
14:21 40.95 41.05 40.95 41.05 1.2K
14:22 41.05 41.05 41.01 41.01 3.3K
14:23 40.95 41.01 40.95 41.01 2.5K
14:24 41.03 41.03 40.99 40.99 1.6K
14:25 41.00 41.03 40.99 41.03 1.3K
14:26 41.03 41.03 41.00 41.00 2.3K
14:27 41.01 41.06 41.01 41.06 1.3K
14:28 41.06 41.06 40.93 40.93 3.1K
14:29 40.93 40.99 40.93 40.96 1.2K
14:30 40.96 41.05 40.96 41.05 1.4K
14:31 41.05 41.11 41.05 41.11 0.4K
14:32 41.07 41.08 41.02 41.02 5.0K
14:33 41.02 41.06 41.02 41.06 3.1K
14:34 41.06 41.07 41.06 41.07 0.9K
14:35 41.05 41.05 41.00 41.04 1.9K
14:36 41.04 41.06 40.98 41.06 2.2K
14:37 41.06 41.13 41.06 41.13 1.2K
14:38 41.13 41.13 41.13 41.13 0.7K
14:39 41.07 41.07 41.04 41.04 1.8K
14:40 41.04 41.04 41.01 41.01 1.1K
14:41 41.01 41.11 41.01 41.09 1.2K
14:42 41.09 41.09 41.09 41.09 0.5K
14:43 41.09 41.09 41.01 41.07 1.9K
14:44 41.07 41.07 41.07 41.07 0.1K
14:45 41.07 41.07 41.07 41.07 0.4K
14:46 41.07 41.07 41.07 41.07 0.5K
14:47 41.09 41.14 41.09 41.14 0.9K
14:48 41.07 41.08 41.06 41.08 1.4K
14:49 41.08 41.12 41.08 41.12 0.9K
14:50 41.12 41.13 41.08 41.08 1.7K
14:51 41.08 41.08 41.02 41.02 2.6K
14:52 41.02 41.02 40.92 40.92 2.8K
14:53 40.92 40.92 40.86 40.91 4.0K
14:54 40.97 41.03 40.97 41.03 1.2K
14:55 41.05 41.06 41.04 41.06 0.7K
14:56 41.00 41.05 41.00 41.05 1.7K
14:57 41.05 41.05 41.05 41.05 0.8K
14:58 40.94 40.94 40.91 40.94 1.9K
14:59 40.94 40.96 40.92 40.96 1.5K
15:00 40.94 40.96 40.94 40.94 2.5K
15:01 40.94 40.97 40.93 40.97 1.7K
15:02 40.97 41.03 40.97 41.03 1.0K
15:03 41.03 41.03 41.03 41.03 0.5K
15:04 41.24 41.24 41.23 41.23 1.0K
15:05 41.23 41.24 41.23 41.24 0.4K
15:06 41.24 41.24 41.17 41.17 3.4K
15:07 41.17 41.27 41.17 41.27 2.6K
15:08 41.28 41.28 41.23 41.23 2.9K
15:09 41.23 41.23 41.23 41.23 0.5K
15:10 41.23 41.24 41.22 41.22 0.5K
15:11 41.22 41.22 41.21 41.22 1.5K
15:12 41.22 41.26 41.22 41.26 2.1K
15:13 41.26 41.26 41.23 41.23 1.9K
15:14 41.26 41.28 41.26 41.28 2.6K
15:15 41.33 41.49 41.33 41.49 5.1K
15:16 41.51 41.51 41.34 41.37 10.8K
15:17 41.38 41.41 41.38 41.41 2.3K
15:18 41.42 41.42 41.38 41.39 6.0K
15:19 41.34 41.48 41.34 41.48 2.9K
15:20 41.49 41.55 41.49 41.55 3.5K
15:21 41.55 41.58 41.54 41.58 6.9K
15:22 41.58 41.64 41.58 41.59 6.5K
15:23 41.59 41.59 41.55 41.57 6.5K
15:24 41.61 41.65 41.61 41.65 4.1K
15:25 41.66 41.66 41.64 41.66 3.9K
15:26 41.66 41.67 41.61 41.67 5.0K
15:27 41.67 41.67 41.57 41.64 7.2K
15:28 41.64 41.70 41.64 41.69 4.8K
15:29 41.69 41.69 41.61 41.61 6.8K
15:30 41.57 41.59 41.56 41.57 2.8K
15:31 41.58 41.58 41.52 41.52 6.9K
15:32 41.52 41.56 41.51 41.53 9.0K
15:33 41.44 41.46 41.44 41.45 5.7K
15:34 41.45 41.52 41.45 41.52 4.5K
15:35 41.55 41.59 41.55 41.57 5.5K
15:36 41.52 41.52 41.46 41.49 5.5K
15:37 41.50 41.52 41.47 41.47 5.4K
15:38 41.48 41.48 41.42 41.42 6.5K
15:39 41.40 41.48 41.40 41.48 6.5K
15:40 41.45 41.49 41.44 41.44 4.9K
15:41 41.46 41.49 41.43 41.43 8.4K
15:42 41.46 41.52 41.46 41.52 6.5K
15:43 41.52 41.52 41.41 41.47 8.6K
15:44 41.46 41.48 41.45 41.46 8.0K
15:45 41.47 41.47 41.41 41.41 4.2K
15:46 41.39 41.39 41.30 41.30 3.5K
15:47 41.30 41.36 41.30 41.36 6.6K
15:48 41.35 41.35 41.30 41.34 6.3K
15:49 41.38 41.41 41.36 41.41 6.8K
15:50 41.41 41.51 41.39 41.51 12.5K
15:51 41.47 41.47 41.36 41.37 13.2K
15:52 41.35 41.39 41.34 41.38 5.0K
15:53 41.42 41.45 41.42 41.45 4.4K
15:54 41.45 41.46 41.40 41.46 11.7K
15:55 41.45 41.53 41.45 41.53 12.5K
15:56 41.54 41.59 41.54 41.59 10.3K
15:57 41.59 41.70 41.59 41.70 16.3K
15:58 41.68 41.68 41.51 41.51 40.4K
15:59 41.53 41.53 41.45 41.50 33.3K
16:00 41.52 41.59 41.52 41.58 193.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible