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 42.75 43.00 42.13 43.00 43.7K
09:32 43.00 43.00 42.69 42.69 3.5K
09:33 42.69 42.69 42.25 42.36 4.0K
09:34 42.21 42.37 42.12 42.12 3.4K
09:35 42.12 42.20 42.08 42.08 1.4K
09:36 42.08 42.36 42.08 42.36 6.8K
09:37 42.36 42.36 42.14 42.23 0.8K
09:38 42.23 42.23 42.09 42.10 6.0K
09:39 42.10 42.10 42.10 42.10 0.0K
09:40 42.10 42.46 42.10 42.25 2.2K
09:41 42.25 42.25 42.24 42.24 0.8K
09:42 42.24 42.24 42.24 42.24 0.1K
09:43 41.92 42.16 41.92 42.16 4.2K
09:44 42.16 42.16 42.16 42.16 1.6K
09:45 41.95 41.95 41.92 41.92 4.2K
09:46 41.92 42.30 41.92 42.29 2.3K
09:47 42.29 42.29 42.12 42.12 2.5K
09:48 42.00 42.00 41.94 41.95 3.7K
09:49 41.95 42.14 41.95 42.10 3.5K
09:50 42.10 42.10 42.05 42.05 1.4K
09:51 42.02 42.10 42.02 42.10 1.5K
09:52 42.10 42.26 42.10 42.26 1.6K
09:53 42.10 42.18 41.99 41.99 7.0K
09:54 41.99 42.04 41.90 42.01 6.9K
09:55 42.01 42.04 42.00 42.00 1.7K
09:56 42.00 42.09 42.00 42.00 1.4K
09:57 42.00 42.07 41.90 42.07 1.9K
09:58 42.07 42.07 42.07 42.07 1.8K
09:59 41.83 41.83 41.83 41.83 1.1K
10:00 41.83 41.92 41.68 41.68 4.1K
10:01 41.77 41.78 41.69 41.69 2.3K
10:02 41.69 41.69 41.58 41.69 3.3K
10:03 41.69 42.02 41.69 42.02 8.5K
10:04 42.02 42.02 42.00 42.00 2.8K
10:05 42.00 42.05 41.95 41.95 1.8K
10:06 41.95 41.96 41.95 41.96 1.9K
10:07 42.05 42.05 42.02 42.02 1.8K
10:08 41.97 41.97 41.92 41.92 2.4K
10:09 41.92 42.01 41.92 41.96 2.2K
10:10 41.96 41.96 41.74 41.74 0.9K
10:11 41.83 41.83 41.68 41.75 1.9K
10:12 41.75 41.75 41.66 41.75 2.0K
10:13 41.75 41.75 41.67 41.74 1.8K
10:14 41.74 41.91 41.74 41.91 1.0K
10:15 41.91 41.91 41.91 41.91 0.3K
10:16 41.91 41.91 41.74 41.74 12.9K
10:17 41.74 41.74 41.74 41.74 1.5K
10:18 41.74 41.75 41.74 41.75 0.8K
10:19 41.74 41.74 41.74 41.74 1.0K
10:20 41.73 41.83 41.73 41.83 4.5K
10:21 41.91 41.91 41.80 41.80 0.9K
10:22 41.80 41.80 41.70 41.74 1.1K
10:23 41.74 41.74 41.68 41.68 1.1K
10:24 41.74 41.86 41.74 41.77 2.9K
10:25 41.77 41.77 41.66 41.66 1.6K
10:26 41.66 41.66 41.66 41.66 0.3K
10:27 41.66 41.77 41.66 41.77 1.5K
10:28 41.77 41.77 41.77 41.77 0.4K
10:29 41.77 41.93 41.77 41.93 2.0K
10:30 41.93 41.93 41.91 41.91 19.3K
10:31 41.91 41.92 41.84 41.91 3.6K
10:32 41.88 41.88 41.88 41.88 0.9K
10:33 41.99 41.99 41.99 41.99 3.3K
10:34 41.99 41.99 41.94 41.94 0.8K
10:35 41.94 41.94 41.94 41.94 12.2K
10:36 41.94 41.96 41.93 41.96 1.8K
10:37 41.96 41.96 41.96 41.96 0.7K
10:38 41.99 42.01 41.99 42.01 0.8K
10:39 42.01 42.01 42.01 42.01 0.2K
10:40 42.01 42.07 41.98 42.07 1.5K
10:41 42.04 42.04 41.98 41.98 2.5K
10:42 41.98 42.02 41.98 42.02 1.6K
10:43 42.02 42.02 42.02 42.02 1.0K
10:44 42.02 42.02 41.96 42.00 2.3K
10:45 42.00 42.01 42.00 42.01 1.5K
10:46 42.01 42.01 41.90 41.98 3.5K
10:47 41.98 41.98 41.98 41.98 4.6K
10:48 41.92 42.02 41.92 42.02 1.4K
10:49 42.02 42.02 42.02 42.02 0.8K
10:50 42.00 42.09 42.00 42.09 1.9K
10:51 42.03 42.09 42.00 42.05 2.0K
10:52 42.07 42.11 42.06 42.06 4.8K
10:53 42.04 42.04 42.00 42.00 0.8K
10:54 42.00 42.00 42.00 42.00 1.4K
10:55 42.01 42.01 42.01 42.01 0.6K
10:56 42.01 42.01 42.01 42.01 0.7K
10:57 41.90 41.90 41.82 41.82 3.3K
10:58 41.82 41.82 41.82 41.82 0.1K
10:59 41.82 41.82 41.72 41.78 1.7K
11:00 41.82 41.82 41.79 41.79 2.4K
11:01 41.79 41.79 41.79 41.79 0.8K
11:02 41.79 41.79 41.79 41.79 1.0K
11:03 41.72 41.72 41.72 41.72 0.3K
11:04 41.72 41.72 41.72 41.72 0.6K
11:05 41.72 41.74 41.72 41.74 0.4K
11:06 41.74 41.74 41.63 41.63 2.7K
11:07 41.62 41.62 41.43 41.47 10.1K
11:08 41.55 41.55 41.52 41.52 1.4K
11:09 41.52 41.59 41.52 41.59 1.4K
11:10 41.59 41.59 41.58 41.58 0.7K
11:11 41.61 41.69 41.61 41.69 1.7K
11:12 41.65 41.65 41.65 41.65 1.4K
11:13 41.65 41.65 41.53 41.53 1.1K
11:14 41.53 41.53 41.53 41.53 0.8K
11:15 41.53 41.53 41.34 41.34 1.4K
11:16 41.34 41.35 41.34 41.35 0.5K
11:17 41.42 41.42 41.36 41.36 0.6K
11:18 41.39 41.39 41.28 41.30 3.3K
11:19 41.32 41.32 41.32 41.32 1.2K
11:20 41.38 41.42 41.38 41.42 3.9K
11:21 41.42 41.42 41.42 41.42 0.4K
11:22 41.42 41.42 41.42 41.42 0.3K
11:23 41.42 41.46 41.42 41.46 1.2K
11:24 41.46 41.46 41.41 41.41 0.3K
11:25 41.35 41.42 41.35 41.42 1.8K
11:26 41.35 41.35 41.35 41.35 0.4K
11:27 41.35 41.35 41.35 41.35 0.2K
11:28 41.26 41.26 41.26 41.26 1.7K
11:29 41.26 41.26 41.14 41.14 1.3K
11:30 41.08 41.08 41.04 41.04 6.9K
11:31 41.04 41.04 40.95 40.95 3.4K
11:32 40.93 41.14 40.93 41.14 9.4K
11:33 41.08 41.14 41.08 41.13 1.9K
11:34 41.13 41.13 41.13 41.13 0.4K
11:35 41.13 41.13 41.06 41.07 2.9K
11:36 41.07 41.07 41.07 41.07 0.6K
11:37 41.07 41.07 40.96 40.96 1.4K
11:38 40.99 40.99 40.89 40.89 1.7K
11:39 40.89 40.89 40.74 40.74 1.9K
11:40 40.76 40.76 40.66 40.66 4.2K
11:41 40.67 40.70 40.64 40.67 6.2K
11:42 40.65 40.67 40.59 40.67 3.5K
11:43 40.75 40.75 40.72 40.74 7.1K
11:44 40.75 40.81 40.75 40.77 4.5K
11:45 40.77 40.89 40.77 40.88 3.9K
11:46 40.88 40.88 40.77 40.77 1.7K
11:47 40.77 40.77 40.70 40.70 0.2K
11:48 40.70 40.70 40.57 40.62 1.5K
11:49 40.62 40.62 40.60 40.60 0.9K
11:50 40.60 40.60 40.60 40.60 0.2K
11:51 40.57 40.59 40.50 40.59 2.6K
11:52 40.59 40.59 40.59 40.59 0.9K
11:53 40.59 40.59 40.52 40.52 0.5K
11:54 40.50 40.53 40.45 40.53 2.4K
11:55 40.51 40.51 40.51 40.51 0.8K
11:56 40.51 40.60 40.51 40.60 2.4K
11:57 40.62 40.70 40.62 40.66 8.6K
11:58 40.66 40.74 40.63 40.74 3.2K
11:59 40.66 40.69 40.62 40.69 1.8K
12:00 40.61 40.61 40.61 40.61 0.9K
12:01 40.49 40.55 40.49 40.55 1.1K
12:02 40.56 40.65 40.49 40.65 2.6K
12:03 40.64 40.70 40.64 40.70 0.8K
12:04 40.70 40.70 40.55 40.55 6.7K
12:05 40.55 40.59 40.55 40.58 2.4K
12:06 40.56 40.69 40.56 40.67 3.2K
12:07 40.67 40.67 40.55 40.56 1.4K
12:08 40.57 40.57 40.57 40.57 2.3K
12:09 40.57 40.57 40.46 40.46 2.6K
12:10 40.46 40.54 40.46 40.54 1.1K
12:11 40.54 40.54 40.46 40.47 1.6K
12:12 40.43 40.43 40.35 40.35 2.1K
12:13 40.30 40.36 40.30 40.36 1.2K
12:14 40.40 40.52 40.40 40.52 3.0K
12:15 40.52 40.64 40.51 40.64 3.4K
12:16 40.64 40.64 40.56 40.56 1.3K
12:17 40.65 40.65 40.61 40.61 0.7K
12:18 40.61 40.75 40.61 40.75 2.3K
12:19 40.75 40.75 40.66 40.66 2.3K
12:20 40.72 40.79 40.72 40.78 2.1K
12:21 40.78 40.78 40.71 40.71 1.9K
12:22 40.79 40.79 40.75 40.76 1.6K
12:23 40.76 40.76 40.76 40.76 0.3K
12:24 40.76 40.82 40.76 40.80 1.0K
12:25 40.71 40.83 40.70 40.83 3.2K
12:26 40.83 40.87 40.77 40.87 1.9K
12:27 40.87 40.87 40.84 40.84 0.2K
12:28 40.84 40.84 40.77 40.77 0.7K
12:29 40.77 40.78 40.77 40.78 0.5K
12:30 40.78 40.79 40.78 40.79 1.4K
12:31 40.79 40.79 40.79 40.79 0.7K
12:32 40.79 40.79 40.79 40.79 0.4K
12:33 40.79 40.93 40.79 40.89 2.9K
12:34 40.87 40.97 40.87 40.97 2.5K
12:35 40.97 40.97 40.97 40.97 0.3K
12:36 40.98 41.00 40.97 40.97 3.0K
12:37 40.99 41.06 40.99 41.06 0.9K
12:38 41.06 41.06 40.94 40.94 0.2K
12:39 40.94 41.00 40.94 41.00 0.4K
12:40 41.00 41.00 40.90 40.90 2.4K
12:41 40.90 40.90 40.90 40.90 1.6K
12:42 40.90 40.95 40.90 40.95 0.5K
12:43 40.85 40.85 40.85 40.85 1.6K
12:44 40.86 40.86 40.84 40.84 1.9K
12:45 40.84 40.90 40.84 40.90 1.0K
12:46 40.91 40.93 40.91 40.93 0.9K
12:47 40.91 40.91 40.86 40.86 1.6K
12:48 40.86 40.86 40.86 40.86 0.1K
12:49 40.86 40.91 40.86 40.91 1.0K
12:50 40.91 40.91 40.91 40.91 0.4K
12:51 40.91 40.91 40.80 40.80 1.6K
12:52 40.80 40.80 40.77 40.78 3.4K
12:53 40.78 40.78 40.78 40.78 0.1K
12:54 40.73 40.77 40.73 40.77 1.6K
12:55 40.83 40.92 40.83 40.92 2.6K
12:56 40.92 40.95 40.92 40.92 0.6K
12:57 40.86 40.86 40.73 40.73 2.2K
12:58 40.73 40.76 40.73 40.76 0.5K
12:59 40.76 40.77 40.69 40.69 1.3K
13:00 40.69 40.77 40.69 40.77 1.5K
13:01 40.77 41.09 40.77 41.09 6.7K
13:02 41.09 41.09 40.94 40.94 2.2K
13:03 40.94 40.94 40.80 40.80 3.3K
13:04 40.83 40.83 40.83 40.83 3.2K
13:05 40.83 40.83 40.79 40.79 0.9K
13:06 40.79 40.79 40.79 40.79 0.7K
13:07 40.75 40.75 40.75 40.75 1.5K
13:08 40.75 40.75 40.75 40.75 0.5K
13:09 40.68 40.75 40.68 40.75 1.3K
13:10 40.75 40.75 40.75 40.75 1.0K
13:11 40.75 40.75 40.75 40.75 0.2K
13:12 40.70 40.71 40.70 40.70 2.7K
13:13 40.70 40.74 40.70 40.74 1.5K
13:14 40.74 40.74 40.68 40.68 1.6K
13:15 40.68 40.68 40.63 40.63 0.9K
13:16 40.63 40.63 40.63 40.63 0.3K
13:17 40.65 40.65 40.63 40.63 3.3K
13:18 40.58 40.58 40.58 40.58 0.9K
13:19 40.69 40.80 40.69 40.80 4.2K
13:20 40.74 40.77 40.74 40.77 1.1K
13:21 40.75 40.75 40.75 40.75 1.3K
13:22 40.76 40.77 40.75 40.75 4.7K
13:23 40.76 40.76 40.76 40.76 1.2K
13:24 40.76 40.78 40.75 40.77 1.9K
13:25 40.77 40.77 40.72 40.72 1.8K
13:26 40.72 40.76 40.64 40.64 3.6K
13:27 40.64 40.75 40.64 40.75 2.5K
13:28 40.75 40.80 40.72 40.75 1.5K
13:29 40.75 40.75 40.70 40.74 2.2K
13:30 40.74 40.74 40.66 40.66 0.7K
13:31 40.73 40.73 40.67 40.67 4.2K
13:32 40.67 40.67 40.60 40.60 3.3K
13:33 40.60 40.62 40.57 40.62 4.6K
13:34 40.62 40.62 40.62 40.62 19.3K
13:35 40.62 40.72 40.62 40.72 0.3K
13:36 40.72 40.74 40.71 40.74 2.0K
13:37 40.76 40.76 40.68 40.73 1.5K
13:38 40.73 40.73 40.67 40.67 1.4K
13:39 40.67 40.73 40.67 40.72 0.7K
13:40 40.73 40.73 40.72 40.73 1.1K
13:41 40.73 40.73 40.72 40.72 0.8K
13:42 40.72 40.72 40.72 40.72 0.6K
13:43 40.72 40.82 40.72 40.82 2.4K
13:44 40.82 40.84 40.82 40.84 1.0K
13:45 40.81 40.81 40.75 40.75 1.9K
13:46 40.75 40.75 40.75 40.75 0.5K
13:47 40.79 40.79 40.79 40.79 1.0K
13:48 40.79 40.79 40.71 40.71 1.3K
13:49 40.67 40.67 40.67 40.67 1.1K
13:50 40.79 40.84 40.79 40.84 1.3K
13:51 40.84 40.84 40.83 40.83 0.9K
13:52 40.83 40.95 40.83 40.92 2.6K
13:53 40.92 40.96 40.92 40.96 3.4K
13:54 40.95 41.02 40.95 41.02 2.7K
13:55 41.02 41.04 40.93 40.93 3.0K
13:56 40.93 40.96 40.93 40.96 0.3K
13:57 40.98 40.98 40.89 40.89 1.8K
13:58 40.94 40.94 40.94 40.94 1.0K
13:59 40.94 40.94 40.83 40.83 1.5K
14:00 40.83 40.83 40.83 40.83 0.2K
14:01 40.83 41.01 40.83 41.01 1.9K
14:02 41.01 41.03 41.01 41.03 2.3K
14:03 41.03 41.05 41.03 41.05 0.2K
14:04 41.05 41.05 41.04 41.04 0.3K
14:05 41.04 41.09 41.04 41.09 0.6K
14:06 41.09 41.09 41.03 41.03 2.3K
14:07 41.04 41.07 41.04 41.07 1.6K
14:08 41.03 41.03 41.00 41.00 1.2K
14:09 41.06 41.06 41.06 41.06 0.3K
14:10 41.06 41.07 41.06 41.07 0.7K
14:11 41.07 41.07 40.99 40.99 1.0K
14:12 40.97 41.00 40.97 40.98 1.4K
14:13 40.98 40.98 40.92 40.94 1.0K
14:14 40.98 40.98 40.98 40.98 0.7K
14:15 40.93 41.05 40.93 41.01 1.0K
14:16 41.01 41.01 41.01 41.01 0.3K
14:17 41.01 41.01 41.01 41.01 2.3K
14:18 41.08 41.16 41.08 41.11 1.6K
14:19 41.11 41.11 41.10 41.10 0.3K
14:20 41.10 41.10 41.05 41.05 1.7K
14:21 41.10 41.10 41.07 41.07 2.4K
14:22 41.07 41.13 41.07 41.11 0.6K
14:23 41.11 41.16 41.11 41.16 0.8K
14:24 41.16 41.16 41.10 41.10 0.7K
14:25 41.10 41.19 41.10 41.19 0.6K
14:26 41.15 41.18 41.15 41.18 3.3K
14:27 41.11 41.11 41.11 41.11 1.6K
14:28 41.11 41.17 41.11 41.17 1.6K
14:29 41.17 41.18 41.14 41.18 0.5K
14:30 41.14 41.14 41.10 41.10 0.8K
14:31 41.10 41.10 41.10 41.10 1.1K
14:32 41.10 41.12 41.10 41.12 0.7K
14:33 41.12 41.15 41.12 41.15 0.1K
14:34 41.15 41.17 41.15 41.15 2.6K
14:35 41.13 41.17 41.13 41.17 0.9K
14:36 41.17 41.18 41.13 41.18 1.3K
14:37 41.14 41.14 41.14 41.14 0.7K
14:38 41.16 41.17 41.16 41.17 1.7K
14:39 41.26 41.26 41.26 41.26 0.9K
14:40 41.26 41.32 41.22 41.22 0.7K
14:41 41.22 41.37 41.22 41.32 3.9K
14:42 41.32 41.33 41.32 41.33 0.9K
14:43 41.32 41.33 41.32 41.33 34.3K
14:44 41.33 41.37 41.33 41.37 1.4K
14:45 41.37 41.37 41.37 41.37 0.6K
14:46 41.37 41.37 41.29 41.29 2.2K
14:47 41.29 41.33 41.29 41.33 0.5K
14:48 41.33 41.33 41.25 41.25 1.6K
14:49 41.25 41.25 41.25 41.25 1.2K
14:50 41.28 41.38 41.28 41.38 5.5K
14:51 41.38 41.38 41.38 41.38 0.2K
14:52 41.39 41.39 41.33 41.33 3.4K
14:53 41.31 41.36 41.31 41.36 1.1K
14:54 41.36 41.36 41.36 41.36 1.1K
14:55 41.35 41.35 41.35 41.35 1.4K
14:56 41.31 41.31 41.29 41.29 2.7K
14:57 41.31 41.31 41.31 41.31 1.5K
14:58 41.26 41.30 41.26 41.26 1.1K
14:59 41.27 41.27 41.26 41.26 2.8K
15:00 41.26 41.31 41.26 41.26 1.9K
15:01 41.26 41.32 41.26 41.32 1.4K
15:02 41.34 41.34 41.29 41.29 2.3K
15:03 41.31 41.31 41.31 41.31 0.2K
15:04 41.31 41.31 41.31 41.31 0.9K
15:05 41.31 41.31 41.31 41.31 1.4K
15:06 41.31 41.41 41.31 41.41 3.3K
15:07 41.41 41.45 41.40 41.41 1.9K
15:08 41.44 41.50 41.44 41.50 8.2K
15:09 41.47 41.50 41.47 41.50 1.8K
15:10 41.50 41.50 41.50 41.50 1.6K
15:11 41.47 41.47 41.34 41.34 6.4K
15:12 41.34 41.37 41.34 41.37 0.8K
15:13 41.37 41.37 41.34 41.34 0.6K
15:14 41.41 41.45 41.41 41.45 4.0K
15:15 41.45 41.45 41.45 41.45 0.9K
15:16 41.45 41.45 41.42 41.42 5.5K
15:17 41.37 41.37 41.32 41.32 4.1K
15:18 41.37 41.39 41.37 41.39 3.2K
15:19 41.35 41.35 41.34 41.34 2.5K
15:20 41.38 41.38 41.36 41.36 1.8K
15:21 41.36 41.36 41.33 41.33 1.0K
15:22 41.33 41.37 41.33 41.37 0.7K
15:23 41.38 41.38 41.32 41.32 2.7K
15:24 41.30 41.30 41.28 41.28 1.6K
15:25 41.28 41.34 41.28 41.32 2.5K
15:26 41.32 41.32 41.25 41.25 2.7K
15:27 41.25 41.25 41.23 41.24 4.9K
15:28 41.24 41.28 41.22 41.28 2.8K
15:29 41.27 41.30 41.27 41.30 2.5K
15:30 41.30 41.30 41.28 41.30 1.3K
15:31 41.30 41.32 41.28 41.32 5.2K
15:32 41.35 41.36 41.32 41.32 6.6K
15:33 41.32 41.32 41.30 41.30 3.4K
15:34 41.33 41.37 41.33 41.36 5.3K
15:35 41.36 41.41 41.36 41.41 3.6K
15:36 41.40 41.40 41.35 41.37 4.9K
15:37 41.38 41.46 41.38 41.46 4.0K
15:38 41.43 41.43 41.33 41.33 10.6K
15:39 41.33 41.35 41.33 41.35 1.0K
15:40 41.35 41.36 41.33 41.33 4.7K
15:41 41.34 41.39 41.34 41.39 4.9K
15:42 41.37 41.39 41.34 41.34 6.5K
15:43 41.38 41.43 41.38 41.41 4.8K
15:44 41.41 41.41 41.39 41.41 2.1K
15:45 41.35 41.35 41.30 41.30 8.2K
15:46 41.32 41.36 41.29 41.32 10.6K
15:47 41.34 41.38 41.33 41.38 6.0K
15:48 41.39 41.39 41.34 41.34 6.9K
15:49 41.35 41.35 41.31 41.34 6.8K
15:50 41.32 41.32 41.26 41.31 10.6K
15:51 41.34 41.34 41.20 41.24 20.3K
15:52 41.24 41.31 41.18 41.30 23.5K
15:53 41.30 41.35 41.29 41.32 11.5K
15:54 41.31 41.33 41.30 41.33 10.5K
15:55 41.34 41.39 41.34 41.38 16.0K
15:56 41.40 41.40 41.27 41.27 21.5K
15:57 41.27 41.27 41.18 41.18 17.0K
15:58 41.19 41.19 41.12 41.17 22.4K
15:59 41.19 41.25 41.19 41.21 38.3K
16:00 41.21 41.23 40.02 41.20 694.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible