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 39.90 40.25 39.74 40.25 12.8K
09:32 40.25 40.25 40.21 40.21 1.3K
09:33 40.23 40.23 40.23 40.23 1.3K
09:34 40.38 40.48 40.38 40.40 2.2K
09:35 40.39 40.39 40.39 40.39 1.5K
09:36 40.39 40.40 40.39 40.40 1.8K
09:37 40.40 40.40 40.35 40.35 8.6K
09:38 40.18 40.18 40.18 40.18 4.4K
09:39 40.18 40.18 40.18 40.18 0.1K
09:40 40.18 40.18 40.18 40.18 0.0K
09:41 40.18 40.18 40.18 40.18 0.1K
09:42 40.18 40.23 40.18 40.23 0.1K
09:43 40.23 40.23 40.23 40.23 0.1K
09:44 40.23 40.24 40.23 40.24 0.3K
09:45 40.24 40.24 40.24 40.24 0.1K
09:46 40.24 40.24 40.07 40.17 2.5K
09:47 40.17 40.17 40.17 40.17 0.0K
09:48 40.17 40.17 40.17 40.17 0.0K
09:49 40.17 40.24 40.17 40.24 1.5K
09:50 40.24 40.24 40.24 40.24 0.2K
09:51 40.24 40.24 40.13 40.13 0.6K
09:52 40.13 40.13 40.13 40.13 0.2K
09:53 40.00 40.00 39.92 39.93 2.2K
09:54 39.93 39.95 39.93 39.95 0.2K
09:55 40.01 40.01 39.94 39.95 1.6K
09:56 39.95 39.95 39.92 39.93 1.7K
09:57 39.93 39.93 39.77 39.77 3.6K
09:58 39.80 39.80 39.71 39.71 1.6K
09:59 39.78 39.78 39.64 39.66 1.1K
10:00 39.60 39.60 39.60 39.60 0.3K
10:01 39.60 39.60 39.57 39.60 14.8K
10:02 39.60 39.89 39.57 39.89 7.1K
10:03 39.89 39.89 39.80 39.83 3.0K
10:04 39.86 39.88 39.84 39.88 3.6K
10:05 39.88 39.88 39.84 39.84 2.1K
10:06 39.84 39.94 39.84 39.94 1.3K
10:07 39.94 39.98 39.83 39.83 6.6K
10:08 39.85 39.90 39.77 39.77 0.9K
10:09 39.76 39.76 39.76 39.76 1.4K
10:10 39.76 39.76 39.69 39.69 1.2K
10:11 39.69 39.78 39.69 39.78 1.5K
10:12 39.78 39.78 39.72 39.72 1.0K
10:13 39.72 39.72 39.71 39.71 0.7K
10:14 39.71 39.71 39.71 39.71 2.7K
10:15 39.71 39.71 39.63 39.63 1.8K
10:16 39.74 39.74 39.74 39.74 3.2K
10:17 39.70 39.70 39.55 39.55 6.2K
10:18 39.55 39.55 39.55 39.55 0.4K
10:19 39.55 39.60 39.53 39.53 25.8K
10:20 39.46 39.60 39.46 39.60 29.5K
10:21 39.60 39.64 39.60 39.62 2.6K
10:22 39.62 39.62 39.58 39.62 10.8K
10:23 39.62 39.62 39.56 39.56 2.0K
10:24 39.56 39.58 39.56 39.58 0.7K
10:25 39.58 39.60 39.58 39.60 0.6K
10:26 39.54 39.59 39.54 39.59 1.7K
10:27 39.59 39.59 39.49 39.49 2.1K
10:28 39.49 39.51 39.46 39.48 3.6K
10:29 39.48 39.52 39.45 39.52 1.7K
10:30 39.47 39.52 39.47 39.49 1.3K
10:31 39.49 39.49 39.49 39.49 0.9K
10:32 39.49 39.51 39.42 39.44 3.2K
10:33 39.44 39.44 39.44 39.44 2.5K
10:34 39.44 39.46 39.42 39.42 2.1K
10:35 39.42 39.42 39.42 39.42 1.3K
10:36 39.40 39.45 39.40 39.45 0.7K
10:37 39.45 39.52 39.45 39.52 2.2K
10:38 39.54 39.54 39.48 39.48 1.8K
10:39 39.48 39.49 39.48 39.48 1.3K
10:40 39.54 39.55 39.53 39.53 4.2K
10:41 39.53 39.56 39.53 39.56 0.7K
10:42 39.56 39.60 39.53 39.53 2.3K
10:43 39.53 39.57 39.53 39.57 1.3K
10:44 39.48 39.48 39.43 39.43 3.6K
10:45 39.43 39.43 39.40 39.40 2.8K
10:46 39.40 39.40 39.40 39.40 1.1K
10:47 39.40 39.44 39.35 39.35 2.4K
10:48 39.35 39.35 39.35 39.35 0.6K
10:49 39.35 39.35 39.35 39.35 0.5K
10:50 39.35 39.35 39.30 39.30 0.7K
10:51 39.30 39.30 39.25 39.25 0.6K
10:52 39.25 39.31 39.25 39.31 2.2K
10:53 39.27 39.30 39.27 39.30 0.5K
10:54 39.30 39.34 39.30 39.34 2.2K
10:55 39.34 39.34 39.34 39.34 0.6K
10:56 39.34 39.34 39.34 39.34 0.6K
10:57 39.34 39.35 39.34 39.35 1.9K
10:58 39.35 39.35 39.31 39.31 2.4K
10:59 39.31 39.31 39.31 39.31 0.7K
11:00 39.38 39.38 39.33 39.38 1.0K
11:01 39.38 39.45 39.38 39.45 1.3K
11:02 39.45 39.45 39.39 39.39 1.0K
11:03 39.41 39.41 39.40 39.40 0.4K
11:04 39.40 39.41 39.40 39.41 1.0K
11:05 39.41 39.44 39.41 39.44 0.7K
11:06 39.42 39.47 39.42 39.43 13.7K
11:07 39.43 39.44 39.37 39.38 22.3K
11:08 39.38 39.48 39.38 39.48 0.4K
11:09 39.48 39.50 39.43 39.50 1.3K
11:10 39.50 39.50 39.50 39.50 0.5K
11:11 39.54 39.54 39.54 39.54 1.9K
11:12 39.54 39.54 39.49 39.49 0.9K
11:13 39.49 39.49 39.49 39.49 0.3K
11:14 39.49 39.49 39.44 39.45 3.4K
11:15 39.45 39.45 39.40 39.40 1.9K
11:16 39.40 39.40 39.40 39.40 0.9K
11:17 39.40 39.40 39.40 39.40 0.6K
11:18 39.40 39.42 39.40 39.42 0.5K
11:19 39.42 39.51 39.42 39.51 1.0K
11:20 39.51 39.51 39.51 39.51 0.5K
11:21 39.51 39.51 39.45 39.45 3.8K
11:22 39.45 39.45 39.43 39.43 0.5K
11:23 39.45 39.45 39.42 39.42 1.5K
11:24 39.41 39.41 39.41 39.41 3.5K
11:25 39.41 39.42 39.40 39.40 1.1K
11:26 39.40 39.40 39.40 39.40 0.1K
11:27 39.40 39.40 39.40 39.40 0.6K
11:28 39.42 39.42 39.40 39.40 0.7K
11:29 39.42 39.42 39.36 39.42 26.0K
11:30 39.51 39.61 39.51 39.61 27.8K
11:31 39.61 39.66 39.58 39.66 18.1K
11:32 39.66 39.66 39.63 39.63 6.5K
11:33 39.63 39.63 39.61 39.61 0.7K
11:34 39.62 39.62 39.62 39.62 12.3K
11:35 39.62 39.62 39.59 39.62 20.0K
11:36 39.62 39.63 39.59 39.59 2.9K
11:37 39.59 39.59 39.59 39.59 0.2K
11:38 39.59 39.59 39.59 39.59 0.6K
11:39 39.60 39.60 39.59 39.59 0.6K
11:40 39.59 39.60 39.55 39.55 17.4K
11:41 39.67 39.67 39.62 39.62 3.8K
11:42 39.61 39.61 39.61 39.61 0.8K
11:43 39.61 39.65 39.61 39.65 0.7K
11:44 39.65 39.65 39.65 39.65 0.5K
11:45 39.65 39.65 39.54 39.54 3.9K
11:46 39.54 39.54 39.52 39.52 0.2K
11:47 39.52 39.52 39.44 39.44 14.0K
11:48 39.44 39.44 39.40 39.40 1.6K
11:49 39.40 39.40 39.38 39.39 0.8K
11:50 39.39 39.39 39.38 39.38 1.4K
11:51 39.38 39.40 39.38 39.40 1.5K
11:52 39.40 39.40 39.37 39.37 1.4K
11:53 39.37 39.37 39.37 39.37 0.2K
11:54 39.37 39.43 39.37 39.43 2.8K
11:55 39.43 39.50 39.43 39.47 4.6K
11:56 39.48 39.48 39.47 39.47 14.0K
11:57 39.47 39.50 39.47 39.50 0.8K
11:58 39.50 39.50 39.46 39.46 1.4K
11:59 39.48 39.48 39.46 39.47 1.5K
12:00 39.47 39.47 39.38 39.38 2.9K
12:01 39.38 39.41 39.38 39.38 1.2K
12:02 39.41 39.41 39.41 39.41 2.0K
12:03 39.39 39.39 39.38 39.38 0.9K
12:04 39.38 39.47 39.35 39.42 7.7K
12:05 39.42 39.46 39.42 39.46 0.9K
12:06 39.46 39.46 39.46 39.46 0.3K
12:07 39.46 39.46 39.46 39.46 0.5K
12:08 39.46 39.46 39.46 39.46 0.1K
12:09 39.45 39.46 39.45 39.45 4.5K
12:10 39.45 39.47 39.45 39.47 1.8K
12:11 39.49 39.49 39.44 39.46 9.5K
12:12 39.46 39.47 39.46 39.47 2.2K
12:13 39.51 39.51 39.51 39.51 4.1K
12:14 39.54 39.64 39.54 39.64 19.8K
12:15 39.64 39.64 39.64 39.64 0.5K
12:16 39.64 39.64 39.61 39.61 7.8K
12:17 39.60 39.64 39.58 39.62 19.5K
12:18 39.62 39.65 39.61 39.65 11.9K
12:19 39.65 39.71 39.64 39.71 6.0K
12:20 39.71 39.71 39.71 39.71 0.8K
12:21 39.71 39.71 39.71 39.71 0.2K
12:22 39.71 39.71 39.71 39.71 0.9K
12:23 39.71 39.71 39.71 39.71 0.4K
12:24 39.71 39.71 39.71 39.71 0.4K
12:25 39.71 39.71 39.71 39.71 0.5K
12:26 39.71 39.74 39.71 39.73 1.3K
12:27 39.73 39.73 39.73 39.73 0.6K
12:28 39.73 39.73 39.69 39.69 1.0K
12:29 39.69 39.69 39.69 39.69 0.6K
12:30 39.69 39.69 39.69 39.69 0.5K
12:31 39.67 39.70 39.67 39.70 2.4K
12:32 39.72 39.72 39.72 39.72 1.5K
12:33 39.77 39.80 39.77 39.80 1.0K
12:34 39.76 39.76 39.76 39.76 0.6K
12:35 39.77 39.77 39.74 39.74 1.4K
12:36 39.76 39.76 39.76 39.76 0.6K
12:37 39.76 39.76 39.76 39.76 1.3K
12:38 39.76 39.76 39.76 39.76 0.8K
12:39 39.76 39.81 39.76 39.81 1.6K
12:40 39.81 39.86 39.81 39.86 7.5K
12:41 39.86 39.86 39.86 39.86 0.2K
12:42 39.86 39.86 39.86 39.86 0.4K
12:43 39.86 39.86 39.86 39.86 1.1K
12:44 39.86 39.90 39.86 39.90 0.5K
12:45 39.87 39.87 39.83 39.83 2.4K
12:46 39.83 39.84 39.83 39.83 2.6K
12:47 39.83 39.85 39.83 39.85 0.3K
12:48 39.85 39.85 39.78 39.78 7.6K
12:49 39.78 39.78 39.74 39.76 0.9K
12:50 39.76 39.80 39.76 39.80 1.5K
12:51 39.80 39.80 39.76 39.76 1.1K
12:52 39.77 39.83 39.77 39.83 10.8K
12:53 39.83 39.83 39.82 39.82 1.0K
12:54 39.80 39.80 39.79 39.79 1.5K
12:55 39.79 39.79 39.79 39.79 0.2K
12:56 39.79 39.79 39.76 39.76 1.4K
12:57 39.76 39.76 39.76 39.76 2.2K
12:58 39.74 39.75 39.74 39.75 2.5K
12:59 39.67 39.67 39.66 39.66 5.6K
13:00 39.69 39.69 39.65 39.65 20.0K
13:01 39.65 39.65 39.61 39.65 0.9K
13:02 39.69 39.69 39.69 39.69 1.3K
13:03 39.69 39.70 39.69 39.70 2.1K
13:04 39.70 39.70 39.69 39.69 0.9K
13:05 39.70 39.70 39.70 39.70 5.4K
13:06 39.70 39.70 39.68 39.68 1.5K
13:07 39.68 39.68 39.63 39.63 7.9K
13:08 39.63 39.63 39.63 39.63 0.6K
13:09 39.63 39.63 39.63 39.63 1.0K
13:10 39.65 39.78 39.65 39.78 3.6K
13:11 39.78 39.78 39.75 39.75 5.4K
13:12 39.75 39.79 39.75 39.79 1.8K
13:13 39.79 39.79 39.78 39.78 1.5K
13:14 39.77 39.77 39.77 39.77 2.7K
13:15 39.76 39.76 39.73 39.73 2.4K
13:16 39.72 39.72 39.71 39.71 1.0K
13:17 39.71 39.71 39.70 39.70 0.5K
13:18 39.70 39.70 39.66 39.66 2.0K
13:19 39.68 39.68 39.68 39.68 2.8K
13:20 39.69 39.70 39.69 39.70 1.8K
13:21 39.70 39.78 39.70 39.78 1.0K
13:22 39.78 39.78 39.78 39.78 0.8K
13:23 39.80 39.82 39.78 39.78 2.1K
13:24 39.78 39.78 39.78 39.78 0.6K
13:25 39.78 39.78 39.71 39.71 1.9K
13:26 39.71 39.71 39.68 39.68 0.2K
13:27 39.68 39.69 39.67 39.69 0.5K
13:28 39.69 39.79 39.69 39.79 21.2K
13:29 39.79 39.79 39.76 39.76 0.9K
13:30 39.76 39.77 39.74 39.74 1.4K
13:31 39.74 39.77 39.74 39.77 3.4K
13:32 39.77 39.83 39.77 39.82 5.2K
13:33 39.82 39.82 39.80 39.82 0.6K
13:34 39.78 39.78 39.78 39.78 1.9K
13:35 39.78 39.78 39.70 39.70 1.6K
13:36 39.70 39.70 39.70 39.70 0.3K
13:37 39.70 39.70 39.70 39.70 0.3K
13:38 39.70 39.71 39.69 39.69 1.0K
13:39 39.69 39.69 39.68 39.68 1.4K
13:40 39.68 39.70 39.68 39.70 1.6K
13:41 39.70 39.84 39.70 39.81 7.2K
13:42 39.81 39.81 39.77 39.79 2.7K
13:43 39.79 39.79 39.79 39.79 5.2K
13:44 39.77 39.77 39.73 39.73 4.2K
13:45 39.73 39.76 39.73 39.76 2.0K
13:46 39.76 39.83 39.76 39.83 3.7K
13:47 39.83 39.83 39.76 39.76 1.1K
13:48 39.76 39.77 39.76 39.76 0.8K
13:49 39.76 39.76 39.76 39.76 1.8K
13:50 39.76 39.76 39.72 39.72 1.1K
13:51 39.72 39.74 39.69 39.74 4.4K
13:52 39.74 39.74 39.72 39.72 1.7K
13:53 39.72 39.75 39.72 39.75 1.1K
13:54 39.75 39.75 39.74 39.74 1.0K
13:55 39.74 39.74 39.71 39.71 1.4K
13:56 39.71 39.71 39.69 39.69 0.4K
13:57 39.69 39.71 39.66 39.66 1.3K
13:58 39.66 39.69 39.66 39.69 7.4K
13:59 39.66 39.66 39.66 39.66 0.7K
14:00 39.66 39.66 39.66 39.66 0.5K
14:01 39.66 39.69 39.66 39.69 0.4K
14:02 39.67 39.68 39.67 39.68 2.2K
14:03 39.69 39.69 39.69 39.69 1.0K
14:04 39.69 39.71 39.69 39.70 0.9K
14:05 39.70 39.72 39.70 39.72 0.8K
14:06 39.72 39.72 39.72 39.72 0.9K
14:07 39.67 39.70 39.67 39.70 2.0K
14:08 39.70 39.70 39.69 39.69 1.5K
14:09 39.66 39.68 39.66 39.68 0.6K
14:10 39.68 39.69 39.68 39.69 1.7K
14:11 39.72 39.72 39.70 39.70 1.1K
14:12 39.70 39.74 39.70 39.74 1.9K
14:13 39.74 39.74 39.74 39.74 1.0K
14:14 39.75 39.75 39.73 39.73 1.3K
14:15 39.73 39.73 39.73 39.73 1.0K
14:16 39.73 39.73 39.73 39.73 0.8K
14:17 39.77 39.78 39.77 39.77 2.0K
14:18 39.77 39.77 39.77 39.77 0.9K
14:19 39.77 39.77 39.77 39.77 0.4K
14:20 39.77 39.80 39.76 39.76 3.9K
14:21 39.72 39.72 39.72 39.72 1.3K
14:22 39.72 39.72 39.71 39.71 1.1K
14:23 39.71 39.71 39.71 39.71 1.0K
14:24 39.71 39.71 39.71 39.71 0.7K
14:25 39.71 39.71 39.69 39.69 0.7K
14:26 39.70 39.70 39.70 39.70 0.6K
14:27 39.70 39.70 39.70 39.70 1.1K
14:28 39.70 39.75 39.70 39.73 2.4K
14:29 39.74 39.74 39.72 39.72 1.7K
14:30 39.72 39.73 39.72 39.73 1.0K
14:31 39.73 39.73 39.73 39.73 1.0K
14:32 39.73 39.77 39.73 39.76 2.7K
14:33 39.76 39.76 39.76 39.76 2.0K
14:34 39.70 39.72 39.70 39.72 2.0K
14:35 39.72 39.75 39.72 39.75 2.1K
14:36 39.75 39.78 39.73 39.78 0.7K
14:37 39.77 39.77 39.77 39.77 1.8K
14:38 39.77 39.77 39.77 39.77 0.9K
14:39 39.77 39.81 39.76 39.81 2.9K
14:40 39.81 39.82 39.80 39.80 2.5K
14:41 39.83 39.85 39.81 39.83 3.6K
14:42 39.83 39.83 39.81 39.82 2.1K
14:43 39.83 39.83 39.82 39.82 2.7K
14:44 39.77 39.78 39.76 39.76 1.3K
14:45 39.76 39.77 39.76 39.77 2.0K
14:46 39.77 39.81 39.77 39.81 1.2K
14:47 39.80 39.80 39.80 39.80 1.1K
14:48 39.80 39.80 39.77 39.77 5.1K
14:49 39.77 39.77 39.77 39.77 0.7K
14:50 39.69 39.69 39.69 39.69 2.2K
14:51 39.72 39.72 39.72 39.72 1.7K
14:52 39.69 39.69 39.69 39.69 1.6K
14:53 39.70 39.70 39.69 39.69 2.0K
14:54 39.69 39.69 39.67 39.67 0.9K
14:55 39.67 39.68 39.67 39.67 0.7K
14:56 39.67 39.67 39.67 39.67 1.6K
14:57 39.67 39.71 39.67 39.70 11.2K
14:58 39.69 39.69 39.69 39.69 0.9K
14:59 39.69 39.69 39.58 39.60 24.6K
15:00 39.60 39.60 39.60 39.60 0.4K
15:01 39.60 39.64 39.60 39.64 5.0K
15:02 39.73 39.76 39.73 39.76 3.4K
15:03 39.75 39.77 39.75 39.77 2.5K
15:04 39.74 39.77 39.74 39.77 3.8K
15:05 39.77 39.77 39.77 39.77 0.8K
15:06 39.77 39.80 39.77 39.80 1.7K
15:07 39.80 39.81 39.78 39.81 2.7K
15:08 39.81 39.81 39.79 39.79 0.6K
15:09 39.72 39.73 39.71 39.73 5.8K
15:10 39.73 39.73 39.73 39.73 0.5K
15:11 39.73 39.78 39.73 39.75 1.9K
15:12 39.75 39.75 39.75 39.75 0.7K
15:13 39.75 39.79 39.75 39.79 3.2K
15:14 39.80 39.80 39.79 39.79 3.3K
15:15 39.79 39.79 39.79 39.79 0.5K
15:16 39.79 39.79 39.74 39.74 6.8K
15:17 39.74 39.82 39.74 39.82 3.0K
15:18 39.83 39.91 39.83 39.91 5.5K
15:19 39.92 39.97 39.92 39.97 3.8K
15:20 39.97 39.99 39.97 39.99 1.0K
15:21 40.01 40.01 39.94 39.94 7.7K
15:22 39.91 39.94 39.91 39.94 4.2K
15:23 39.93 39.95 39.92 39.95 3.0K
15:24 39.98 39.98 39.98 39.98 2.7K
15:25 39.98 39.98 39.95 39.95 2.8K
15:26 39.95 39.95 39.92 39.92 2.0K
15:27 39.92 39.93 39.86 39.86 4.6K
15:28 39.86 39.86 39.84 39.85 4.9K
15:29 39.85 39.85 39.85 39.85 1.1K
15:30 39.85 39.85 39.85 39.85 0.7K
15:31 39.86 39.93 39.86 39.93 5.7K
15:32 39.95 39.98 39.94 39.98 8.1K
15:33 39.99 39.99 39.98 39.98 2.4K
15:34 39.94 39.94 39.92 39.92 6.2K
15:35 39.92 39.93 39.92 39.93 4.5K
15:36 39.94 39.94 39.92 39.93 5.1K
15:37 39.93 39.95 39.93 39.95 2.9K
15:38 39.96 40.02 39.96 39.99 8.0K
15:39 39.99 39.99 39.95 39.98 5.3K
15:40 39.98 39.98 39.98 39.98 1.5K
15:41 39.98 39.99 39.96 39.96 8.8K
15:42 39.96 39.99 39.96 39.97 7.6K
15:43 39.93 39.96 39.93 39.96 4.0K
15:44 39.97 39.98 39.97 39.98 3.7K
15:45 39.98 40.00 39.93 39.93 6.6K
15:46 39.93 39.97 39.93 39.93 5.2K
15:47 39.93 39.96 39.91 39.91 5.7K
15:48 39.86 39.87 39.86 39.86 5.8K
15:49 39.88 39.94 39.88 39.93 5.9K
15:50 39.94 39.97 39.94 39.94 6.0K
15:51 39.94 39.94 39.85 39.90 10.6K
15:52 39.92 39.94 39.89 39.90 16.0K
15:53 39.91 39.91 39.84 39.84 10.3K
15:54 39.88 39.92 39.88 39.91 16.0K
15:55 39.89 39.99 39.89 39.99 28.3K
15:56 39.90 39.90 39.88 39.90 23.1K
15:57 39.89 39.92 39.89 39.90 24.0K
15:58 39.88 39.91 39.88 39.91 31.7K
15:59 39.92 39.92 39.90 39.90 21.0K
16:00 39.90 40.42 39.83 39.86 302.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible