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 41.45 41.69 40.98 41.31 18.5K
09:32 41.58 41.58 41.36 41.52 4.1K
09:33 41.28 41.56 41.28 41.56 5.7K
09:34 41.56 41.95 41.56 41.95 0.8K
09:35 41.95 41.95 41.53 41.65 2.3K
09:36 41.84 41.84 41.62 41.62 1.4K
09:37 41.42 41.42 41.23 41.23 2.5K
09:38 41.23 41.44 41.23 41.44 0.6K
09:39 41.44 41.60 41.44 41.51 5.0K
09:40 41.66 41.81 41.59 41.81 7.6K
09:41 41.81 41.84 41.81 41.84 1.1K
09:42 41.76 41.83 41.45 41.45 7.9K
09:43 41.45 41.49 41.45 41.49 2.2K
09:44 41.49 41.55 41.49 41.53 0.8K
09:45 41.55 41.56 41.51 41.52 5.5K
09:46 41.71 41.71 41.63 41.63 11.0K
09:47 41.60 41.69 41.60 41.69 2.2K
09:48 41.65 41.69 41.65 41.69 2.4K
09:49 41.69 41.93 41.69 41.93 4.1K
09:50 41.93 41.93 41.93 41.93 0.5K
09:51 41.88 41.88 41.79 41.83 4.1K
09:52 41.85 42.03 41.85 42.01 8.7K
09:53 42.01 42.02 41.87 41.92 2.8K
09:54 41.92 41.92 41.89 41.92 0.9K
09:55 41.92 41.92 41.80 41.80 2.8K
09:56 41.81 42.02 41.81 42.02 2.9K
09:57 42.02 42.02 42.02 42.02 0.2K
09:58 41.95 42.06 41.95 42.06 4.2K
09:59 42.06 42.06 42.01 42.06 5.3K
10:00 42.06 42.16 42.06 42.07 4.4K
10:01 42.13 42.28 42.13 42.28 3.0K
10:02 42.28 42.28 42.26 42.26 1.4K
10:03 42.26 42.29 42.19 42.19 2.2K
10:04 42.19 42.19 42.19 42.19 1.1K
10:05 42.22 42.29 42.22 42.23 6.1K
10:06 42.23 42.43 42.23 42.43 13.7K
10:07 42.43 42.45 42.37 42.41 5.7K
10:08 42.41 42.44 42.39 42.39 2.8K
10:09 42.39 42.39 42.39 42.39 0.4K
10:10 42.39 42.56 42.39 42.46 7.1K
10:11 42.45 42.48 42.44 42.48 3.4K
10:12 42.53 42.63 42.53 42.63 3.4K
10:13 42.63 42.72 42.58 42.58 18.8K
10:14 42.59 42.59 42.53 42.53 4.3K
10:15 42.50 42.50 42.44 42.44 2.4K
10:16 42.44 42.50 42.44 42.49 3.0K
10:17 42.50 42.62 42.50 42.62 1.7K
10:18 42.63 42.63 42.48 42.48 8.0K
10:19 42.55 42.58 42.35 42.35 4.5K
10:20 42.29 42.29 42.23 42.23 5.4K
10:21 42.07 42.13 42.00 42.13 5.5K
10:22 42.10 42.16 42.10 42.16 1.2K
10:23 42.16 42.38 42.16 42.31 1.6K
10:24 42.26 42.26 42.19 42.19 1.2K
10:25 42.19 42.19 42.00 42.00 2.9K
10:26 42.01 42.01 41.95 41.95 2.7K
10:27 41.95 41.95 41.95 41.95 0.6K
10:28 41.95 41.95 41.95 41.95 0.5K
10:29 41.95 41.95 41.95 41.95 1.5K
10:30 42.00 42.00 42.00 42.00 1.6K
10:31 42.00 42.10 42.00 42.10 1.8K
10:32 42.10 42.17 42.05 42.17 8.6K
10:33 42.17 42.17 42.10 42.10 14.1K
10:34 42.10 42.16 42.10 42.16 1.1K
10:35 42.16 42.16 42.16 42.16 0.4K
10:36 42.16 42.21 42.16 42.17 2.1K
10:37 42.14 42.21 42.14 42.21 1.8K
10:38 42.21 42.21 42.12 42.12 3.1K
10:39 42.12 42.12 42.12 42.12 1.2K
10:40 42.07 42.07 42.01 42.01 4.1K
10:41 42.01 42.01 41.97 41.97 2.7K
10:42 41.97 41.97 41.97 41.97 0.7K
10:43 41.97 42.23 41.97 42.23 1.6K
10:44 42.23 42.23 42.23 42.23 1.3K
10:45 42.28 42.32 42.28 42.32 1.1K
10:46 42.32 42.32 42.21 42.21 2.9K
10:47 42.21 42.24 42.05 42.06 11.3K
10:48 42.06 42.17 42.06 42.17 2.0K
10:49 42.20 42.20 42.17 42.17 1.4K
10:50 42.17 42.31 42.17 42.31 1.4K
10:51 42.31 42.31 42.16 42.16 1.9K
10:52 42.16 42.22 42.16 42.22 0.6K
10:53 42.22 42.25 42.22 42.25 0.5K
10:54 42.20 42.25 42.20 42.25 0.8K
10:55 42.25 42.25 42.21 42.21 0.4K
10:56 42.21 42.22 42.21 42.22 0.8K
10:57 42.22 42.27 42.22 42.27 1.4K
10:58 42.27 42.36 42.27 42.36 1.8K
10:59 42.38 42.45 42.35 42.35 2.8K
11:00 42.35 42.35 42.31 42.31 1.6K
11:01 42.28 42.35 42.28 42.35 4.4K
11:02 42.35 42.35 42.32 42.32 0.2K
11:03 42.32 42.32 42.32 42.32 1.0K
11:04 42.32 42.32 42.32 42.32 0.3K
11:05 42.32 42.32 42.29 42.29 1.2K
11:06 42.29 42.29 42.28 42.28 1.1K
11:07 42.28 42.34 42.28 42.34 1.8K
11:08 42.34 42.34 42.27 42.28 0.9K
11:09 42.28 42.28 42.28 42.28 0.7K
11:10 42.34 42.34 42.34 42.34 0.2K
11:11 42.34 42.34 42.33 42.33 2.4K
11:12 42.35 42.42 42.31 42.31 4.9K
11:13 42.31 42.35 42.28 42.35 1.8K
11:14 42.35 42.38 42.35 42.38 0.6K
11:15 42.38 42.38 42.38 42.38 0.5K
11:16 42.43 42.43 42.41 42.42 1.9K
11:17 42.42 42.47 42.42 42.47 1.1K
11:18 42.47 42.47 42.43 42.43 3.7K
11:19 42.43 42.48 42.43 42.48 1.0K
11:20 42.48 42.48 42.43 42.43 1.2K
11:21 42.47 42.48 42.45 42.45 6.4K
11:22 42.45 42.45 42.39 42.39 3.7K
11:23 42.39 42.44 42.39 42.44 1.8K
11:24 42.44 42.44 42.38 42.38 2.8K
11:25 42.42 42.44 42.42 42.43 6.0K
11:26 42.43 42.43 42.37 42.39 3.2K
11:27 42.39 42.39 42.36 42.37 5.2K
11:28 42.36 42.36 42.23 42.23 4.3K
11:29 42.23 42.25 42.20 42.25 6.2K
11:30 42.28 42.30 42.28 42.30 4.4K
11:31 42.31 42.31 42.31 42.31 1.5K
11:32 42.31 42.46 42.31 42.46 3.1K
11:33 42.52 42.52 42.52 42.52 0.6K
11:34 42.36 42.36 42.36 42.36 3.8K
11:35 42.36 42.36 42.25 42.26 4.2K
11:36 42.26 42.33 42.26 42.32 4.4K
11:37 42.35 42.35 42.32 42.32 6.9K
11:38 42.32 42.32 42.32 42.32 3.9K
11:39 42.32 42.32 42.32 42.32 0.6K
11:40 42.32 42.39 42.32 42.39 0.4K
11:41 42.39 42.43 42.36 42.43 5.2K
11:42 42.43 42.43 42.34 42.37 3.0K
11:43 42.37 42.39 42.37 42.39 0.4K
11:44 42.39 42.39 42.39 42.39 0.8K
11:45 42.39 42.39 42.39 42.39 0.8K
11:46 42.39 42.45 42.39 42.45 2.7K
11:47 42.45 42.46 42.37 42.37 1.5K
11:48 42.35 42.35 42.34 42.35 3.4K
11:49 42.35 42.35 42.34 42.34 1.5K
11:50 42.34 42.34 42.34 42.34 0.1K
11:51 42.38 42.38 42.37 42.37 0.8K
11:52 42.33 42.34 42.33 42.34 2.2K
11:53 42.34 42.44 42.34 42.41 6.6K
11:54 42.41 42.51 42.41 42.51 1.6K
11:55 42.51 42.51 42.40 42.40 2.6K
11:56 42.40 42.40 42.40 42.40 0.6K
11:57 42.40 42.40 42.33 42.33 3.3K
11:58 42.33 42.47 42.33 42.47 2.9K
11:59 42.47 42.47 42.43 42.43 0.9K
12:00 42.43 42.43 42.43 42.43 0.5K
12:01 42.43 42.43 42.39 42.39 0.7K
12:02 42.39 42.39 42.39 42.39 1.6K
12:03 42.39 42.50 42.39 42.50 1.4K
12:04 42.50 42.53 42.50 42.53 0.3K
12:05 42.53 42.53 42.51 42.53 1.3K
12:06 42.53 42.53 42.53 42.53 0.4K
12:07 42.53 42.54 42.51 42.53 3.4K
12:08 42.53 42.53 42.49 42.49 1.0K
12:09 42.49 42.49 42.49 42.49 0.2K
12:10 42.49 42.49 42.45 42.45 0.8K
12:11 42.45 42.45 42.42 42.42 2.0K
12:12 42.51 42.51 42.51 42.51 0.9K
12:13 42.51 42.51 42.51 42.51 0.3K
12:14 42.51 42.54 42.51 42.54 1.8K
12:15 42.54 42.54 42.54 42.54 2.9K
12:16 42.54 42.59 42.54 42.59 0.9K
12:17 42.59 42.59 42.59 42.59 1.1K
12:18 42.59 42.61 42.58 42.58 1.4K
12:19 42.58 42.58 42.56 42.57 1.8K
12:20 42.57 42.57 42.56 42.57 1.4K
12:21 42.57 42.57 42.57 42.57 2.3K
12:22 42.57 42.57 42.52 42.52 3.7K
12:23 42.52 42.57 42.52 42.57 3.7K
12:24 42.57 42.59 42.57 42.59 0.5K
12:25 42.62 42.62 42.56 42.56 2.4K
12:26 42.56 42.65 42.56 42.62 1.0K
12:27 42.62 42.62 42.62 42.62 0.9K
12:28 42.57 42.57 42.57 42.57 1.4K
12:29 42.57 42.57 42.50 42.50 1.5K
12:30 42.50 42.50 42.50 42.50 0.2K
12:31 42.50 42.50 42.50 42.50 0.4K
12:32 42.50 42.50 42.50 42.50 0.8K
12:33 42.50 42.50 42.50 42.50 0.7K
12:34 42.50 42.50 42.47 42.47 2.2K
12:35 42.47 42.47 42.45 42.45 1.6K
12:36 42.43 42.43 42.43 42.43 1.9K
12:37 42.48 42.48 42.48 42.48 0.4K
12:38 42.48 42.48 42.42 42.42 1.0K
12:39 42.42 42.42 42.42 42.42 0.4K
12:40 42.42 42.42 42.38 42.38 0.9K
12:41 42.38 42.42 42.38 42.42 2.3K
12:42 42.42 42.42 42.42 42.42 0.8K
12:43 42.42 42.42 42.40 42.40 1.9K
12:44 42.40 42.48 42.40 42.48 0.2K
12:45 42.48 42.55 42.48 42.55 1.2K
12:46 42.55 42.55 42.55 42.55 0.2K
12:47 42.55 42.55 42.52 42.52 1.3K
12:48 42.52 42.52 42.49 42.49 1.9K
12:49 42.48 42.52 42.45 42.47 2.2K
12:50 42.47 42.47 42.47 42.47 0.2K
12:51 42.47 42.47 42.47 42.47 0.6K
12:52 42.47 42.47 42.47 42.47 0.8K
12:53 42.47 42.47 42.47 42.47 1.0K
12:54 42.36 42.39 42.36 42.39 2.1K
12:55 42.39 42.39 42.39 42.39 0.4K
12:56 42.39 42.39 42.34 42.34 3.7K
12:57 42.31 42.32 42.31 42.31 20.4K
12:58 42.32 42.32 42.32 42.32 1.4K
12:59 42.32 42.35 42.32 42.35 1.3K
13:00 42.35 42.36 42.34 42.34 1.4K
13:01 42.34 42.34 42.24 42.24 7.0K
13:02 42.26 42.35 42.26 42.35 1.6K
13:03 42.35 42.38 42.35 42.38 0.9K
13:04 42.37 42.41 42.37 42.41 2.1K
13:05 42.41 42.41 42.41 42.41 0.1K
13:06 42.41 42.41 42.41 42.41 0.4K
13:07 42.41 42.41 42.41 42.41 0.7K
13:08 42.41 42.41 42.41 42.41 1.1K
13:09 42.39 42.39 42.39 42.39 1.9K
13:10 42.39 42.39 42.39 42.39 0.6K
13:11 42.37 42.37 42.36 42.37 2.2K
13:12 42.37 42.37 42.37 42.37 0.3K
13:13 42.37 42.37 42.35 42.37 3.0K
13:14 42.37 42.46 42.37 42.46 1.6K
13:15 42.44 42.48 42.44 42.48 1.6K
13:16 42.47 42.47 42.47 42.47 1.5K
13:17 42.43 42.43 42.39 42.39 2.3K
13:18 42.36 42.36 42.33 42.33 1.9K
13:19 42.33 42.45 42.33 42.45 1.7K
13:20 42.38 42.38 42.36 42.36 1.2K
13:21 42.36 42.37 42.36 42.37 1.2K
13:22 42.37 42.41 42.37 42.41 1.3K
13:23 42.36 42.36 42.34 42.34 2.0K
13:24 42.34 42.34 42.26 42.26 4.3K
13:25 42.28 42.32 42.28 42.32 1.9K
13:26 42.32 42.32 42.26 42.26 1.1K
13:27 42.26 42.26 42.17 42.17 6.1K
13:28 42.17 42.17 42.17 42.17 0.6K
13:29 42.16 42.19 42.16 42.19 2.5K
13:30 42.19 42.19 42.13 42.13 0.5K
13:31 42.13 42.20 42.13 42.20 1.5K
13:32 42.27 42.27 42.27 42.27 0.9K
13:33 42.27 42.27 42.20 42.20 0.8K
13:34 42.20 42.23 42.20 42.23 1.0K
13:35 42.23 42.23 42.23 42.23 0.7K
13:36 42.23 42.23 42.16 42.16 2.2K
13:37 42.12 42.14 42.12 42.12 1.2K
13:38 42.12 42.21 42.12 42.21 1.1K
13:39 42.21 42.21 42.21 42.21 0.9K
13:40 42.21 42.21 42.21 42.21 0.8K
13:41 42.21 42.28 42.21 42.28 1.7K
13:42 42.28 42.31 42.27 42.27 1.8K
13:43 42.27 42.27 42.27 42.27 0.9K
13:44 42.25 42.25 42.25 42.25 1.2K
13:45 42.25 42.25 42.25 42.25 0.9K
13:46 42.25 42.25 42.23 42.23 1.4K
13:47 42.23 42.29 42.23 42.27 1.2K
13:48 42.27 42.27 42.27 42.27 0.3K
13:49 42.27 42.27 42.26 42.26 1.0K
13:50 42.29 42.30 42.29 42.30 1.0K
13:51 42.33 42.33 42.26 42.26 1.8K
13:52 42.26 42.27 42.26 42.26 1.0K
13:53 42.23 42.23 42.14 42.14 3.3K
13:54 42.05 42.05 42.04 42.04 3.6K
13:55 42.04 42.04 42.02 42.02 6.2K
13:56 41.98 42.00 41.98 42.00 6.2K
13:57 42.00 42.00 42.00 42.00 2.4K
13:58 42.00 42.01 41.91 42.01 4.8K
13:59 42.02 42.10 42.02 42.10 6.4K
14:00 42.10 42.10 42.07 42.07 1.3K
14:01 42.07 42.07 42.04 42.05 1.4K
14:02 42.06 42.06 42.00 42.00 1.6K
14:03 42.00 42.00 42.00 42.00 0.3K
14:04 42.00 42.00 42.00 42.00 0.9K
14:05 42.00 42.00 41.97 41.97 0.8K
14:06 41.97 41.99 41.97 41.99 1.5K
14:07 41.99 41.99 41.98 41.98 1.2K
14:08 41.92 41.92 41.92 41.92 0.9K
14:09 41.97 41.97 41.93 41.93 1.0K
14:10 41.93 41.93 41.93 41.93 0.6K
14:11 41.93 41.95 41.91 41.95 1.4K
14:12 41.95 41.95 41.95 41.95 0.1K
14:13 41.90 41.90 41.89 41.89 1.7K
14:14 41.89 41.89 41.86 41.86 0.8K
14:15 41.86 41.86 41.82 41.82 1.9K
14:16 41.86 41.86 41.85 41.85 0.5K
14:17 41.85 41.91 41.85 41.90 6.4K
14:18 41.90 41.90 41.90 41.90 0.8K
14:19 41.90 41.90 41.90 41.90 0.3K
14:20 41.89 41.89 41.89 41.89 1.1K
14:21 41.89 41.89 41.86 41.86 1.6K
14:22 41.86 41.86 41.86 41.86 0.3K
14:23 41.91 41.93 41.91 41.93 2.9K
14:24 41.93 41.93 41.93 41.93 1.6K
14:25 41.93 41.93 41.87 41.87 1.3K
14:26 41.88 41.91 41.88 41.89 3.3K
14:27 41.89 41.89 41.88 41.88 0.9K
14:28 41.88 41.88 41.83 41.83 1.9K
14:29 41.82 41.82 41.78 41.78 0.7K
14:30 41.78 41.83 41.78 41.83 1.4K
14:31 41.83 41.83 41.80 41.80 1.2K
14:32 41.80 41.90 41.80 41.90 0.8K
14:33 41.90 41.90 41.90 41.90 1.1K
14:34 41.92 41.92 41.90 41.90 2.7K
14:35 41.91 41.92 41.91 41.92 7.0K
14:36 41.92 41.92 41.92 41.92 1.4K
14:37 41.92 41.93 41.92 41.93 8.0K
14:38 41.93 41.93 41.89 41.90 3.5K
14:39 41.90 41.91 41.90 41.91 2.6K
14:40 41.91 41.91 41.91 41.91 0.2K
14:41 41.91 41.91 41.91 41.91 0.3K
14:42 41.91 41.92 41.91 41.92 1.8K
14:43 41.92 41.92 41.90 41.90 0.7K
14:44 41.90 41.90 41.90 41.90 0.5K
14:45 41.92 41.92 41.92 41.92 6.3K
14:46 41.92 41.92 41.92 41.92 1.1K
14:47 41.92 42.02 41.92 42.02 3.8K
14:48 42.02 42.02 41.97 41.97 2.0K
14:49 41.94 41.96 41.90 41.90 1.8K
14:50 41.90 41.97 41.90 41.97 1.2K
14:51 42.01 42.01 42.00 42.00 2.4K
14:52 42.00 42.05 42.00 42.05 1.0K
14:53 42.05 42.05 42.01 42.01 1.6K
14:54 42.00 42.02 42.00 42.02 0.7K
14:55 42.02 42.05 42.02 42.05 1.5K
14:56 42.05 42.06 42.05 42.06 2.3K
14:57 42.06 42.08 42.06 42.08 1.1K
14:58 42.08 42.09 42.08 42.09 0.9K
14:59 42.09 42.10 42.09 42.10 2.2K
15:00 42.10 42.10 42.05 42.05 2.5K
15:01 42.04 42.08 42.04 42.08 4.1K
15:02 42.08 42.15 42.08 42.15 12.9K
15:03 42.18 42.18 42.17 42.17 0.8K
15:04 42.17 42.17 42.12 42.12 0.3K
15:05 42.10 42.14 42.10 42.13 1.7K
15:06 42.13 42.15 42.13 42.15 0.5K
15:07 42.15 42.20 42.12 42.20 2.2K
15:08 42.17 42.17 42.17 42.17 2.7K
15:09 42.17 42.17 42.17 42.17 1.0K
15:10 42.17 42.17 42.17 42.17 0.6K
15:11 42.17 42.17 42.17 42.17 0.5K
15:12 42.18 42.18 42.17 42.17 2.7K
15:13 42.17 42.17 42.02 42.02 3.5K
15:14 42.00 42.09 42.00 42.09 2.5K
15:15 42.09 42.14 42.09 42.14 2.4K
15:16 42.14 42.14 42.05 42.05 0.6K
15:17 42.05 42.06 42.05 42.06 0.4K
15:18 42.04 42.06 42.04 42.06 1.1K
15:19 42.09 42.12 42.09 42.12 2.1K
15:20 42.12 42.12 42.10 42.10 2.4K
15:21 42.09 42.13 42.09 42.10 2.9K
15:22 42.10 42.16 42.10 42.16 2.4K
15:23 42.16 42.16 42.12 42.15 2.6K
15:24 42.13 42.13 41.99 41.99 9.2K
15:25 41.99 42.01 41.99 42.01 1.2K
15:26 41.98 42.03 41.98 42.02 9.0K
15:27 42.02 42.02 42.02 42.02 1.0K
15:28 42.02 42.02 41.96 41.96 2.5K
15:29 42.01 42.01 41.96 41.99 5.7K
15:30 41.99 42.03 41.97 42.03 3.9K
15:31 42.03 42.07 42.03 42.07 3.1K
15:32 42.07 42.07 42.03 42.03 2.2K
15:33 42.03 42.08 42.03 42.08 1.5K
15:34 42.08 42.08 42.07 42.07 1.8K
15:35 42.07 42.08 42.07 42.08 2.3K
15:36 42.08 42.08 42.07 42.07 1.6K
15:37 42.07 42.09 42.05 42.05 5.8K
15:38 42.04 42.11 42.04 42.09 5.3K
15:39 42.06 42.06 41.96 41.99 8.4K
15:40 41.97 41.98 41.95 41.98 2.6K
15:41 42.00 42.01 42.00 42.01 3.2K
15:42 42.03 42.14 42.03 42.13 5.8K
15:43 42.13 42.13 42.03 42.03 4.0K
15:44 42.03 42.03 41.99 42.03 3.2K
15:45 42.03 42.05 42.01 42.05 3.4K
15:46 42.02 42.03 41.98 41.98 4.6K
15:47 41.96 41.97 41.94 41.97 2.2K
15:48 41.91 41.94 41.90 41.94 15.9K
15:49 41.94 41.96 41.94 41.94 10.3K
15:50 41.94 41.96 41.93 41.93 10.0K
15:51 41.94 41.94 41.83 41.92 22.7K
15:52 41.93 41.99 41.93 41.94 13.1K
15:53 41.94 41.94 41.85 41.86 10.6K
15:54 41.95 42.05 41.95 42.02 24.9K
15:55 42.06 42.09 42.06 42.07 12.8K
15:56 42.07 42.11 42.07 42.10 14.9K
15:57 42.10 42.15 42.10 42.14 16.6K
15:58 42.13 42.18 42.13 42.17 20.3K
15:59 42.15 42.20 42.13 42.20 31.0K
16:00 42.21 42.21 41.30 42.21 435.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible