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 41.33 42.00 41.33 41.51 20.5K
09:32 41.51 41.52 41.50 41.52 1.3K
09:33 41.67 41.80 41.67 41.80 0.3K
09:34 41.80 41.80 41.75 41.75 0.2K
09:35 41.75 41.90 41.75 41.90 5.6K
09:36 41.90 41.90 41.73 41.73 0.6K
09:37 41.89 41.89 41.89 41.89 0.3K
09:38 41.89 41.89 41.89 41.89 0.0K
09:39 41.89 41.89 41.89 41.89 0.0K
09:40 41.89 41.89 41.89 41.89 0.1K
09:41 41.67 41.67 41.63 41.63 3.3K
09:42 41.63 41.63 41.63 41.63 0.3K
09:43 41.63 41.85 41.63 41.85 0.8K
09:44 41.85 41.85 41.85 41.85 0.1K
09:45 41.85 41.85 41.85 41.85 0.1K
09:46 41.85 41.85 41.85 41.85 0.1K
09:47 41.85 41.85 41.72 41.85 1.6K
09:48 41.85 41.85 41.85 41.85 0.0K
09:49 41.85 41.85 41.56 41.74 1.5K
09:50 41.74 41.74 41.69 41.69 0.3K
09:51 41.69 41.69 41.46 41.48 6.0K
09:52 41.53 41.56 41.43 41.43 4.3K
09:53 41.48 41.49 41.37 41.37 1.7K
09:54 41.37 41.37 41.36 41.36 1.0K
09:55 41.36 41.36 41.33 41.34 3.8K
09:56 41.34 41.34 41.34 41.34 0.5K
09:57 41.34 41.35 41.34 41.35 0.5K
09:58 41.40 41.40 41.40 41.40 1.6K
09:59 41.57 41.57 41.57 41.57 1.4K
10:00 41.57 41.57 41.38 41.38 1.0K
10:01 41.29 41.39 41.29 41.39 1.5K
10:02 41.38 41.38 41.37 41.37 0.5K
10:03 41.37 41.41 41.30 41.30 2.6K
10:04 41.30 41.30 41.30 41.30 0.2K
10:05 41.39 41.39 41.36 41.36 1.1K
10:06 41.36 41.47 41.36 41.47 3.9K
10:07 41.47 41.51 41.47 41.51 2.3K
10:08 41.51 41.53 41.51 41.51 1.2K
10:09 41.59 41.59 41.46 41.46 4.1K
10:10 41.46 41.47 41.46 41.47 1.1K
10:11 41.48 41.48 41.48 41.48 1.0K
10:12 41.48 41.48 41.39 41.39 1.5K
10:13 41.46 41.51 41.46 41.51 2.9K
10:14 41.39 41.39 41.28 41.28 1.0K
10:15 41.28 41.28 41.28 41.28 0.7K
10:16 41.28 41.28 41.28 41.28 0.6K
10:17 41.28 41.28 41.28 41.28 0.8K
10:18 41.12 41.12 41.12 41.12 0.5K
10:19 41.14 41.14 41.14 41.14 1.2K
10:20 41.16 41.17 41.16 41.17 2.3K
10:21 41.14 41.21 41.14 41.21 3.4K
10:22 41.21 41.21 41.20 41.20 2.1K
10:23 41.20 41.28 41.17 41.17 1.4K
10:24 41.17 41.17 41.03 41.03 0.7K
10:25 41.03 41.17 41.03 41.10 2.7K
10:26 41.10 41.23 41.10 41.23 1.4K
10:27 41.23 41.23 41.17 41.17 1.1K
10:28 41.15 41.15 41.06 41.12 1.1K
10:29 41.15 41.15 41.13 41.13 3.7K
10:30 41.13 41.29 41.13 41.29 2.7K
10:31 41.22 41.23 41.14 41.14 0.9K
10:32 41.14 41.14 41.14 41.14 0.1K
10:33 41.14 41.14 41.11 41.11 1.3K
10:34 41.11 41.11 41.11 41.11 0.2K
10:35 41.11 41.16 41.11 41.16 1.0K
10:36 41.15 41.22 41.15 41.22 3.2K
10:37 41.25 41.25 41.09 41.09 3.0K
10:38 41.09 41.17 41.09 41.17 0.9K
10:39 41.21 41.22 41.21 41.22 1.2K
10:40 41.09 41.22 41.09 41.22 1.5K
10:41 41.24 41.31 41.24 41.31 2.0K
10:42 41.31 41.32 41.29 41.29 2.3K
10:43 41.29 41.35 41.29 41.29 2.8K
10:44 41.39 41.54 41.39 41.54 26.6K
10:45 41.50 41.50 41.43 41.43 6.5K
10:46 41.42 41.42 41.38 41.38 1.0K
10:47 41.37 41.37 41.36 41.36 4.6K
10:48 41.36 41.42 41.36 41.42 6.3K
10:49 41.42 41.42 41.42 41.42 0.2K
10:50 41.28 41.30 41.28 41.30 3.4K
10:51 41.30 41.30 41.28 41.28 0.3K
10:52 41.28 41.28 41.27 41.27 0.3K
10:53 41.32 41.32 41.32 41.32 0.4K
10:54 41.30 41.31 41.26 41.26 1.7K
10:55 41.26 41.26 41.21 41.22 2.2K
10:56 41.22 41.27 41.22 41.27 1.4K
10:57 41.27 41.28 41.20 41.23 2.9K
10:58 41.23 41.25 41.23 41.25 1.8K
10:59 41.31 41.31 41.22 41.22 1.0K
11:00 41.31 41.31 41.31 41.31 0.3K
11:01 41.31 41.43 41.31 41.43 3.3K
11:02 41.43 41.43 41.43 41.43 0.5K
11:03 41.43 41.43 41.40 41.42 5.7K
11:04 41.42 41.44 41.42 41.44 1.3K
11:05 41.44 41.50 41.43 41.43 1.2K
11:06 41.43 41.43 41.36 41.36 1.2K
11:07 41.36 41.36 41.34 41.34 0.4K
11:08 41.34 41.38 41.34 41.38 0.6K
11:09 41.38 41.38 41.36 41.36 2.1K
11:10 41.36 41.40 41.36 41.40 0.3K
11:11 41.40 41.40 41.38 41.38 0.3K
11:12 41.33 41.33 41.31 41.31 2.8K
11:13 41.32 41.41 41.32 41.41 5.0K
11:14 41.41 41.41 41.41 41.41 0.0K
11:15 41.41 41.41 41.29 41.41 8.1K
11:16 41.41 41.41 41.38 41.38 0.8K
11:17 41.31 41.32 41.31 41.32 2.0K
11:18 41.36 41.42 41.36 41.42 1.0K
11:19 41.42 41.43 41.42 41.43 0.8K
11:20 41.43 41.47 41.43 41.47 0.9K
11:21 41.47 41.53 41.46 41.53 3.3K
11:22 41.54 41.54 41.54 41.54 0.2K
11:23 41.54 41.58 41.54 41.58 2.3K
11:24 41.65 41.65 41.63 41.63 0.6K
11:25 41.72 41.77 41.72 41.77 3.1K
11:26 41.77 41.87 41.77 41.86 2.1K
11:27 41.86 41.94 41.86 41.93 1.1K
11:28 41.94 41.94 41.86 41.86 3.8K
11:29 41.86 41.86 41.86 41.86 1.1K
11:30 41.86 41.86 41.67 41.67 0.2K
11:31 41.67 41.67 41.55 41.55 0.9K
11:32 41.55 41.59 41.55 41.57 1.2K
11:33 41.61 41.64 41.61 41.62 2.4K
11:34 41.62 41.66 41.62 41.66 0.9K
11:35 41.66 41.66 41.66 41.66 0.3K
11:36 41.66 41.69 41.66 41.69 0.8K
11:37 41.69 41.69 41.66 41.66 2.4K
11:38 41.66 41.66 41.62 41.62 0.5K
11:39 41.62 41.62 41.62 41.62 0.2K
11:40 41.62 41.62 41.62 41.62 0.1K
11:41 41.62 41.62 41.61 41.61 1.4K
11:42 41.61 41.64 41.57 41.64 1.0K
11:43 41.64 41.64 41.61 41.61 0.4K
11:44 41.61 41.65 41.59 41.65 1.5K
11:45 41.65 41.65 41.61 41.62 0.8K
11:46 41.66 41.66 41.65 41.65 1.1K
11:47 41.61 41.68 41.61 41.66 2.2K
11:48 41.66 41.67 41.66 41.67 0.6K
11:49 41.67 41.67 41.66 41.66 0.3K
11:50 41.65 41.70 41.65 41.70 1.9K
11:51 41.70 41.70 41.70 41.70 0.4K
11:52 41.70 41.74 41.70 41.74 2.4K
11:53 41.75 41.75 41.72 41.72 2.2K
11:54 41.72 41.72 41.72 41.72 0.4K
11:55 41.72 41.72 41.59 41.59 0.9K
11:56 41.59 41.64 41.59 41.64 1.7K
11:57 41.64 41.64 41.64 41.64 0.1K
11:58 41.64 41.69 41.64 41.69 0.6K
11:59 41.67 41.67 41.66 41.67 1.6K
12:00 41.63 41.63 41.60 41.60 1.9K
12:01 41.66 41.66 41.65 41.65 1.2K
12:02 41.65 41.66 41.65 41.65 1.1K
12:03 41.65 41.65 41.65 41.65 0.2K
12:04 41.65 41.70 41.65 41.66 3.7K
12:05 41.59 41.59 41.59 41.59 0.7K
12:06 41.59 41.59 41.59 41.59 1.1K
12:07 41.59 41.59 41.56 41.56 0.7K
12:08 41.56 41.57 41.56 41.57 0.4K
12:09 41.57 41.57 41.57 41.57 0.2K
12:10 41.62 41.65 41.62 41.65 1.9K
12:11 41.65 41.67 41.65 41.65 1.0K
12:12 41.71 41.71 41.71 41.71 0.7K
12:13 41.65 41.65 41.61 41.61 0.8K
12:14 41.61 41.61 41.57 41.57 0.9K
12:15 41.57 41.57 41.57 41.57 0.1K
12:16 41.57 41.57 41.56 41.56 0.3K
12:17 41.56 41.56 41.56 41.56 0.8K
12:18 41.56 41.56 41.56 41.56 0.2K
12:19 41.56 41.58 41.56 41.58 0.3K
12:20 41.58 41.58 41.58 41.58 0.1K
12:21 41.58 41.58 41.58 41.58 0.2K
12:22 41.58 41.58 41.58 41.58 0.6K
12:23 41.58 41.58 41.55 41.57 1.1K
12:24 41.57 41.57 41.57 41.57 0.2K
12:25 41.57 41.59 41.57 41.59 0.7K
12:26 41.59 41.64 41.59 41.64 1.7K
12:27 41.64 41.64 41.60 41.60 0.4K
12:28 41.60 41.60 41.57 41.57 1.8K
12:29 41.57 41.57 41.57 41.57 0.1K
12:30 41.57 41.57 41.54 41.54 0.8K
12:31 41.54 41.54 41.53 41.53 0.8K
12:32 41.53 41.53 41.53 41.53 0.6K
12:33 41.53 41.63 41.53 41.63 2.4K
12:34 41.63 41.63 41.63 41.63 0.2K
12:35 41.62 41.71 41.62 41.71 3.4K
12:36 41.71 41.71 41.69 41.69 4.5K
12:37 41.63 41.64 41.63 41.63 1.4K
12:38 41.59 41.59 41.59 41.59 1.0K
12:39 41.59 41.59 41.59 41.59 0.7K
12:40 41.59 41.59 41.53 41.53 1.1K
12:41 41.53 41.53 41.46 41.46 1.0K
12:42 41.46 41.46 41.46 41.46 2.1K
12:43 41.46 41.50 41.46 41.50 0.4K
12:44 41.50 41.57 41.50 41.57 2.9K
12:45 41.57 41.57 41.57 41.57 0.1K
12:46 41.54 41.54 41.53 41.53 3.3K
12:47 41.53 41.54 41.50 41.50 1.5K
12:48 41.50 41.50 41.50 41.50 0.2K
12:49 41.52 41.52 41.52 41.52 0.4K
12:50 41.52 41.52 41.52 41.52 0.3K
12:51 41.50 41.50 41.50 41.50 0.2K
12:52 41.50 41.51 41.50 41.51 0.4K
12:53 41.51 41.51 41.50 41.50 0.5K
12:54 41.50 41.50 41.43 41.43 4.7K
12:55 41.50 41.50 41.50 41.50 4.6K
12:56 41.50 41.65 41.50 41.65 1.6K
12:57 41.66 41.66 41.66 41.66 0.3K
12:58 41.55 41.55 41.54 41.54 2.8K
12:59 41.49 41.49 41.49 41.49 0.9K
13:00 41.48 41.48 41.48 41.48 0.7K
13:01 41.42 41.48 41.42 41.48 1.0K
13:02 41.48 41.48 41.48 41.48 1.3K
13:03 41.57 41.57 41.49 41.56 0.7K
13:04 41.56 41.56 41.56 41.56 0.1K
13:05 41.56 41.56 41.56 41.56 0.2K
13:06 41.56 41.56 41.42 41.42 1.3K
13:07 41.42 41.42 41.42 41.42 0.5K
13:08 41.42 41.49 41.42 41.49 0.8K
13:09 41.49 41.49 41.49 41.49 0.2K
13:10 41.49 41.49 41.49 41.49 0.5K
13:11 41.49 41.49 41.40 41.40 0.2K
13:12 41.40 41.40 41.40 41.40 0.2K
13:13 41.40 41.40 41.40 41.40 0.5K
13:14 41.40 41.40 41.40 41.40 0.1K
13:15 41.44 41.46 41.38 41.38 2.4K
13:16 41.38 41.47 41.38 41.47 2.6K
13:17 41.47 41.47 41.47 41.47 0.4K
13:18 41.47 41.49 41.47 41.49 1.5K
13:19 41.49 41.49 41.49 41.49 0.4K
13:20 41.49 41.49 41.49 41.49 0.3K
13:21 41.49 41.54 41.49 41.54 1.1K
13:22 41.55 41.60 41.55 41.59 1.6K
13:23 41.59 41.61 41.59 41.61 1.2K
13:24 41.65 41.65 41.59 41.59 1.2K
13:25 41.58 41.58 41.48 41.48 3.4K
13:26 41.48 41.51 41.48 41.51 0.5K
13:27 41.51 41.51 41.51 41.51 0.2K
13:28 41.51 41.59 41.51 41.59 1.9K
13:29 41.59 41.62 41.59 41.62 0.8K
13:30 41.62 41.66 41.62 41.66 1.6K
13:31 41.66 41.66 41.52 41.52 9.9K
13:32 41.53 41.53 41.50 41.50 1.6K
13:33 41.45 41.49 41.45 41.49 1.5K
13:34 41.45 41.45 41.45 41.45 0.8K
13:35 41.45 41.45 41.45 41.45 0.1K
13:36 41.45 41.45 41.45 41.45 0.2K
13:37 41.45 41.45 41.36 41.39 0.8K
13:38 41.33 41.33 41.33 41.33 1.6K
13:39 41.33 41.33 41.33 41.33 0.2K
13:40 41.33 41.33 41.25 41.25 5.8K
13:41 41.25 41.25 41.25 41.25 0.1K
13:42 41.25 41.25 41.08 41.08 0.9K
13:43 41.09 41.16 41.09 41.14 5.6K
13:44 41.14 41.14 41.14 41.14 1.2K
13:45 41.14 41.14 41.14 41.14 0.3K
13:46 41.14 41.14 41.08 41.09 1.0K
13:47 41.09 41.09 41.08 41.08 0.5K
13:48 41.02 41.02 41.02 41.02 1.8K
13:49 41.02 41.02 40.98 40.98 0.3K
13:50 40.98 40.98 40.94 40.94 1.8K
13:51 40.93 40.95 40.93 40.95 3.0K
13:52 40.95 40.97 40.94 40.94 5.4K
13:53 40.94 40.99 40.94 40.99 1.5K
13:54 40.99 40.99 40.96 40.96 0.7K
13:55 40.96 40.96 40.94 40.94 1.7K
13:56 40.94 40.95 40.94 40.95 2.0K
13:57 40.95 40.95 40.81 40.81 1.3K
13:58 40.81 40.81 40.75 40.75 1.4K
13:59 40.75 40.75 40.71 40.71 1.0K
14:00 40.71 40.71 40.71 40.71 0.6K
14:01 40.71 40.90 40.71 40.90 4.9K
14:02 40.90 40.90 40.75 40.75 1.9K
14:03 40.75 40.75 40.70 40.70 1.3K
14:04 40.77 40.77 40.77 40.77 1.0K
14:05 40.81 40.81 40.70 40.70 2.5K
14:06 40.70 40.70 40.70 40.70 0.2K
14:07 40.70 40.82 40.70 40.82 1.7K
14:08 40.82 40.82 40.77 40.77 1.4K
14:09 40.74 40.76 40.71 40.71 1.7K
14:10 40.64 40.74 40.64 40.73 3.1K
14:11 40.73 40.83 40.73 40.83 4.4K
14:12 40.80 40.84 40.80 40.84 3.6K
14:13 40.84 40.84 40.82 40.82 4.1K
14:14 40.80 40.80 40.76 40.76 2.6K
14:15 40.81 40.88 40.81 40.88 1.9K
14:16 40.91 40.95 40.87 40.95 4.3K
14:17 40.97 40.97 40.94 40.94 2.4K
14:18 40.94 40.94 40.85 40.85 1.6K
14:19 40.85 40.89 40.85 40.89 0.9K
14:20 40.89 40.89 40.89 40.89 0.3K
14:21 40.89 40.89 40.89 40.89 0.7K
14:22 40.91 40.91 40.91 40.91 2.2K
14:23 40.91 41.02 40.91 41.02 1.9K
14:24 41.02 41.16 41.02 41.08 16.1K
14:25 41.08 41.08 41.04 41.04 1.7K
14:26 41.15 41.15 41.06 41.10 17.0K
14:27 41.09 41.15 41.09 41.15 2.5K
14:28 41.15 41.15 41.15 41.15 1.4K
14:29 41.15 41.15 41.09 41.15 0.7K
14:30 41.15 41.15 41.05 41.08 1.4K
14:31 41.07 41.12 41.07 41.08 1.8K
14:32 41.08 41.08 41.02 41.02 1.1K
14:33 41.02 41.09 41.02 41.09 2.6K
14:34 41.07 41.07 41.07 41.07 1.4K
14:35 41.07 41.10 41.04 41.04 2.3K
14:36 41.03 41.03 41.03 41.03 0.8K
14:37 41.03 41.03 41.03 41.03 0.3K
14:38 41.03 41.03 40.92 40.93 2.8K
14:39 40.93 40.93 40.88 40.89 1.1K
14:40 40.89 40.93 40.89 40.93 3.1K
14:41 40.93 40.97 40.93 40.97 1.4K
14:42 40.97 40.97 40.84 40.84 3.9K
14:43 40.85 40.89 40.85 40.89 1.3K
14:44 40.89 40.89 40.81 40.81 0.7K
14:45 40.81 40.81 40.79 40.81 1.7K
14:46 40.81 40.81 40.77 40.77 1.6K
14:47 40.77 40.82 40.77 40.82 1.5K
14:48 40.78 40.80 40.78 40.78 1.8K
14:49 40.78 40.78 40.72 40.74 1.1K
14:50 40.74 40.74 40.70 40.70 2.5K
14:51 40.70 40.70 40.70 40.70 1.7K
14:52 40.70 40.71 40.69 40.71 1.3K
14:53 40.71 40.73 40.68 40.68 1.3K
14:54 40.68 40.68 40.66 40.66 1.6K
14:55 40.66 40.66 40.64 40.64 1.4K
14:56 40.64 40.71 40.64 40.71 1.9K
14:57 40.71 40.73 40.68 40.68 3.1K
14:58 40.70 40.70 40.70 40.70 1.5K
14:59 40.70 40.70 40.63 40.63 2.5K
15:00 40.63 40.63 40.58 40.59 1.8K
15:01 40.59 40.67 40.59 40.67 4.2K
15:02 40.67 40.70 40.67 40.68 1.0K
15:03 40.68 40.68 40.67 40.67 1.7K
15:04 40.67 40.67 40.67 40.67 1.0K
15:05 40.67 40.67 40.58 40.58 0.9K
15:06 40.58 40.65 40.57 40.65 2.1K
15:07 40.62 40.62 40.62 40.62 1.9K
15:08 40.62 40.62 40.56 40.56 0.6K
15:09 40.58 40.58 40.58 40.58 1.3K
15:10 40.58 40.58 40.46 40.46 1.5K
15:11 40.46 40.50 40.46 40.50 0.7K
15:12 40.50 40.50 40.41 40.41 1.2K
15:13 40.47 40.52 40.47 40.52 3.8K
15:14 40.52 40.62 40.52 40.62 3.0K
15:15 40.62 40.67 40.62 40.67 1.3K
15:16 40.67 40.67 40.60 40.60 1.1K
15:17 40.63 40.63 40.63 40.63 1.7K
15:18 40.63 40.63 40.60 40.60 1.6K
15:19 40.60 40.60 40.50 40.50 1.6K
15:20 40.50 40.54 40.50 40.54 1.0K
15:21 40.54 40.54 40.33 40.33 57.4K
15:22 40.42 40.42 40.32 40.36 4.5K
15:23 40.36 40.40 40.32 40.40 4.3K
15:24 40.40 40.45 40.40 40.43 5.6K
15:25 40.40 40.41 40.37 40.37 4.0K
15:26 40.37 40.37 40.33 40.33 2.7K
15:27 40.34 40.34 40.30 40.30 1.2K
15:28 40.30 40.38 40.30 40.38 5.1K
15:29 40.38 40.38 40.35 40.35 1.2K
15:30 40.35 40.35 40.35 40.35 0.9K
15:31 40.42 40.46 40.42 40.46 8.3K
15:32 40.47 40.48 40.39 40.39 4.0K
15:33 40.44 40.53 40.44 40.53 4.2K
15:34 40.56 40.57 40.56 40.57 1.9K
15:35 40.57 40.57 40.51 40.56 2.1K
15:36 40.56 40.56 40.53 40.55 1.4K
15:37 40.58 40.58 40.48 40.48 2.8K
15:38 40.48 40.51 40.47 40.51 3.1K
15:39 40.55 40.55 40.52 40.52 3.6K
15:40 40.52 40.54 40.52 40.54 1.8K
15:41 40.55 40.55 40.51 40.53 4.1K
15:42 40.57 40.58 40.54 40.58 3.9K
15:43 40.59 40.59 40.52 40.55 3.9K
15:44 40.55 40.63 40.55 40.63 2.3K
15:45 40.63 40.63 40.62 40.62 3.9K
15:46 40.65 40.71 40.65 40.67 7.9K
15:47 40.72 40.72 40.62 40.62 3.6K
15:48 40.62 40.63 40.62 40.63 5.1K
15:49 40.60 40.61 40.55 40.61 8.1K
15:50 40.64 40.70 40.64 40.68 6.8K
15:51 40.62 40.76 40.62 40.75 12.7K
15:52 40.74 40.77 40.72 40.77 13.2K
15:53 40.78 40.78 40.72 40.78 7.0K
15:54 40.73 40.75 40.70 40.75 10.6K
15:55 40.81 40.90 40.81 40.90 14.5K
15:56 40.82 40.92 40.82 40.92 14.5K
15:57 40.92 40.99 40.92 40.98 19.3K
15:58 40.98 40.98 40.91 40.94 13.5K
15:59 40.91 40.93 40.91 40.93 22.6K
16:00 40.88 40.99 40.88 40.91 202.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible