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 42.87 43.25 41.99 43.25 27.8K
09:32 43.29 43.29 43.15 43.15 3.6K
09:33 43.34 43.36 43.34 43.36 5.2K
09:34 43.42 43.42 43.33 43.33 10.4K
09:35 43.33 43.50 43.21 43.50 4.9K
09:36 43.31 43.31 42.99 42.99 7.1K
09:37 42.98 42.98 42.97 42.97 5.1K
09:38 42.97 43.12 42.95 43.12 4.3K
09:39 43.12 43.33 43.12 43.33 4.2K
09:40 43.33 43.45 43.20 43.45 6.6K
09:41 43.29 43.29 43.25 43.28 5.8K
09:42 43.28 43.44 43.12 43.40 12.4K
09:43 43.67 43.67 43.48 43.48 3.3K
09:44 43.48 43.53 43.48 43.53 1.9K
09:45 43.53 43.67 43.53 43.67 3.0K
09:46 43.68 43.76 43.64 43.64 5.3K
09:47 43.64 43.64 43.64 43.64 0.1K
09:48 43.64 43.64 43.52 43.61 5.1K
09:49 43.60 43.81 43.60 43.81 3.7K
09:50 43.81 43.81 43.66 43.78 2.1K
09:51 43.67 43.67 43.64 43.64 4.7K
09:52 43.72 43.83 43.72 43.80 6.9K
09:53 43.77 43.77 43.62 43.62 6.8K
09:54 43.58 43.59 43.42 43.42 7.7K
09:55 43.41 43.58 43.41 43.46 17.9K
09:56 43.46 43.46 43.37 43.37 3.8K
09:57 43.37 43.38 43.20 43.38 4.1K
09:58 43.38 43.38 43.34 43.38 1.1K
09:59 43.38 43.38 43.38 43.38 0.6K
10:00 43.38 43.38 43.25 43.25 1.6K
10:01 43.25 43.49 43.10 43.40 9.9K
10:02 43.40 43.40 43.28 43.28 1.1K
10:03 43.28 43.28 43.10 43.16 1.0K
10:04 43.16 43.16 43.16 43.16 0.6K
10:05 43.16 43.34 43.16 43.31 1.2K
10:06 43.31 43.31 43.24 43.24 1.1K
10:07 43.24 43.34 43.24 43.34 1.0K
10:08 43.34 43.34 43.34 43.34 1.0K
10:09 43.18 43.18 43.18 43.18 1.8K
10:10 43.18 43.18 43.18 43.18 0.3K
10:11 43.18 43.18 43.18 43.18 0.5K
10:12 43.18 43.18 43.10 43.18 3.1K
10:13 43.18 43.18 43.18 43.18 0.9K
10:14 43.18 43.18 43.11 43.11 0.4K
10:15 42.94 42.94 42.93 42.93 5.3K
10:16 42.98 42.98 42.98 42.98 0.4K
10:17 42.98 42.98 42.87 42.87 2.2K
10:18 42.87 42.88 42.82 42.88 1.5K
10:19 42.82 42.82 42.82 42.82 7.3K
10:20 42.82 42.90 42.82 42.83 2.1K
10:21 42.87 42.87 42.87 42.87 1.0K
10:22 42.87 42.87 42.87 42.87 0.7K
10:23 42.87 42.97 42.87 42.97 0.8K
10:24 42.97 43.06 42.97 43.04 3.6K
10:25 43.04 43.04 43.04 43.04 0.6K
10:26 43.04 43.10 43.04 43.06 2.1K
10:27 43.06 43.16 43.06 43.16 2.2K
10:28 43.16 43.16 43.16 43.16 0.9K
10:29 43.16 43.16 43.16 43.16 0.8K
10:30 43.16 43.16 43.16 43.16 0.2K
10:31 43.16 43.16 43.16 43.16 0.8K
10:32 43.16 43.16 42.97 42.97 0.6K
10:33 43.02 43.02 43.02 43.02 1.9K
10:34 43.02 43.13 43.02 43.06 1.6K
10:35 43.06 43.06 43.04 43.04 1.2K
10:36 43.04 43.04 43.04 43.04 0.9K
10:37 43.10 43.19 43.10 43.16 2.9K
10:38 43.13 43.13 43.08 43.08 1.4K
10:39 43.13 43.14 43.13 43.14 1.0K
10:40 43.14 43.14 43.14 43.14 0.6K
10:41 43.14 43.14 43.14 43.14 0.9K
10:42 43.14 43.14 43.01 43.01 1.4K
10:43 43.01 43.01 42.96 42.96 0.7K
10:44 42.96 42.96 42.96 42.96 3.8K
10:45 42.96 42.96 42.96 42.96 0.4K
10:46 42.96 42.99 42.96 42.99 0.2K
10:47 42.99 42.99 42.99 42.99 0.5K
10:48 42.99 42.99 42.99 42.99 0.9K
10:49 43.04 43.07 43.04 43.07 1.5K
10:50 43.07 43.07 43.00 43.00 1.1K
10:51 43.00 43.00 42.93 42.93 1.6K
10:52 42.92 42.92 42.92 42.92 1.6K
10:53 42.92 43.01 42.92 43.01 1.4K
10:54 42.92 42.92 42.88 42.88 31.8K
10:55 42.87 42.92 42.87 42.92 1.2K
10:56 42.92 42.94 42.91 42.91 1.6K
10:57 42.93 42.93 42.93 42.93 1.6K
10:58 42.84 42.84 42.82 42.82 1.3K
10:59 42.83 42.83 42.76 42.76 2.4K
11:00 42.76 42.76 42.76 42.76 0.8K
11:01 42.78 42.80 42.76 42.76 10.3K
11:02 42.91 43.07 42.91 43.07 5.3K
11:03 42.96 42.96 42.82 42.85 1.2K
11:04 42.91 42.91 42.91 42.91 1.4K
11:05 42.91 42.91 42.91 42.91 2.1K
11:06 42.91 42.91 42.91 42.91 0.1K
11:07 42.91 42.92 42.91 42.92 0.4K
11:08 42.92 42.92 42.92 42.92 1.4K
11:09 42.92 42.92 42.92 42.92 0.3K
11:10 42.92 43.01 42.92 43.01 8.8K
11:11 43.01 43.01 42.94 42.94 2.5K
11:12 42.94 42.94 42.93 42.93 0.3K
11:13 42.94 42.94 42.94 42.94 0.6K
11:14 42.94 42.94 42.89 42.89 1.3K
11:15 42.89 42.89 42.89 42.89 1.3K
11:16 42.91 42.91 42.89 42.89 1.6K
11:17 42.86 42.86 42.83 42.83 1.0K
11:18 42.83 42.83 42.83 42.83 0.9K
11:19 42.83 42.83 42.83 42.83 2.3K
11:20 42.83 42.83 42.72 42.72 0.5K
11:21 42.72 42.72 42.72 42.72 0.0K
11:22 42.72 42.75 42.72 42.75 1.4K
11:23 42.75 42.75 42.75 42.75 0.6K
11:24 42.65 42.65 42.60 42.63 8.3K
11:25 42.63 42.69 42.63 42.69 2.2K
11:26 42.69 42.69 42.69 42.69 0.6K
11:27 42.69 42.69 42.60 42.60 1.1K
11:28 42.56 42.56 42.51 42.51 2.8K
11:29 42.51 42.51 42.51 42.51 0.3K
11:30 42.52 42.52 42.52 42.52 1.0K
11:31 42.51 42.64 42.51 42.64 5.2K
11:32 42.64 42.64 42.64 42.64 0.6K
11:33 42.49 42.49 42.47 42.47 7.3K
11:34 42.47 42.47 42.38 42.43 1.7K
11:35 42.43 42.45 42.43 42.45 3.4K
11:36 42.45 42.45 42.39 42.39 4.2K
11:37 42.39 42.42 42.39 42.42 9.8K
11:38 42.41 42.43 42.41 42.43 3.0K
11:39 42.43 42.45 42.43 42.45 7.6K
11:40 42.45 42.45 42.45 42.45 10.7K
11:41 42.45 42.46 42.45 42.46 5.9K
11:42 42.42 42.46 42.40 42.45 12.5K
11:43 42.40 42.40 42.40 42.40 3.5K
11:44 42.40 42.40 42.28 42.28 3.2K
11:45 42.28 42.28 42.25 42.25 1.5K
11:46 42.25 42.38 42.19 42.38 6.7K
11:47 42.38 42.38 42.38 42.38 1.4K
11:48 42.38 42.38 42.38 42.38 1.0K
11:49 42.38 42.38 42.14 42.14 5.3K
11:50 42.14 42.20 42.14 42.20 4.4K
11:51 42.20 42.20 42.20 42.20 3.2K
11:52 42.27 42.27 42.23 42.23 4.3K
11:53 42.23 42.24 42.21 42.24 2.6K
11:54 42.17 42.28 42.17 42.28 8.3K
11:55 42.28 42.42 42.28 42.42 2.0K
11:56 42.42 42.45 42.42 42.45 8.2K
11:57 42.39 42.46 42.39 42.45 10.2K
11:58 42.45 42.57 42.41 42.57 6.5K
11:59 42.64 42.64 42.55 42.55 3.8K
12:00 42.55 42.55 42.55 42.55 0.3K
12:01 42.55 42.55 42.55 42.55 0.9K
12:02 42.55 42.56 42.51 42.51 3.2K
12:03 42.51 42.51 42.51 42.51 1.3K
12:04 42.51 42.51 42.51 42.51 1.4K
12:05 42.51 42.52 42.51 42.52 1.3K
12:06 42.52 42.52 42.52 42.52 0.4K
12:07 42.52 42.53 42.52 42.53 0.6K
12:08 42.53 42.53 42.53 42.53 0.6K
12:09 42.53 42.53 42.53 42.53 0.6K
12:10 42.42 42.42 42.35 42.39 2.2K
12:11 42.39 42.39 42.31 42.31 2.0K
12:12 42.31 42.31 42.31 42.31 1.6K
12:13 42.36 42.36 42.31 42.31 1.4K
12:14 42.31 42.31 42.31 42.31 0.9K
12:15 42.36 42.36 42.36 42.36 0.9K
12:16 42.36 42.36 42.36 42.36 0.1K
12:17 42.36 42.36 42.36 42.36 0.9K
12:18 42.33 42.33 42.33 42.33 1.6K
12:19 42.33 42.33 42.25 42.25 1.1K
12:20 42.25 42.25 42.25 42.25 0.5K
12:21 42.25 42.25 42.25 42.25 0.7K
12:22 42.26 42.26 42.26 42.26 0.8K
12:23 42.26 42.26 42.10 42.10 0.6K
12:24 42.10 42.10 42.10 42.10 0.9K
12:25 42.10 42.10 42.10 42.10 0.4K
12:26 42.10 42.10 42.10 42.10 0.2K
12:27 42.10 42.10 42.10 42.10 0.5K
12:28 42.09 42.09 42.09 42.09 0.8K
12:29 42.09 42.28 42.09 42.28 1.2K
12:30 42.28 42.34 42.28 42.34 1.4K
12:31 42.34 42.34 42.34 42.34 0.4K
12:32 42.34 42.34 42.30 42.30 2.4K
12:33 42.30 42.30 42.30 42.30 0.2K
12:34 42.30 42.30 42.30 42.30 0.1K
12:35 42.30 42.30 42.30 42.30 0.0K
12:36 42.29 42.32 42.29 42.32 1.4K
12:37 42.32 42.38 42.32 42.38 1.4K
12:38 42.38 42.50 42.38 42.48 2.2K
12:39 42.48 42.48 42.48 42.48 0.2K
12:40 42.48 42.48 42.44 42.44 0.2K
12:41 42.44 42.44 42.44 42.44 2.9K
12:42 42.44 42.44 42.44 42.44 0.0K
12:43 42.44 42.44 42.44 42.44 0.2K
12:44 42.47 42.47 42.44 42.44 1.3K
12:45 42.44 42.44 42.44 42.44 0.9K
12:46 42.44 42.44 42.44 42.44 0.2K
12:47 42.44 42.44 42.39 42.39 1.9K
12:48 42.39 42.39 42.39 42.39 0.5K
12:49 42.39 42.40 42.36 42.36 2.4K
12:50 42.36 42.36 42.35 42.35 0.9K
12:51 42.35 42.35 42.35 42.35 1.0K
12:52 42.35 42.40 42.35 42.40 1.7K
12:53 42.40 42.47 42.40 42.47 0.9K
12:54 42.47 42.47 42.47 42.47 0.1K
12:55 42.47 42.47 42.47 42.47 0.1K
12:56 42.47 42.47 42.41 42.47 1.6K
12:57 42.47 42.52 42.46 42.52 4.7K
12:58 42.52 42.52 42.52 42.52 0.4K
12:59 42.52 42.52 42.52 42.52 0.6K
13:00 42.52 42.52 42.52 42.52 0.5K
13:01 42.50 42.56 42.50 42.51 7.7K
13:02 42.51 42.58 42.51 42.58 0.4K
13:03 42.58 42.61 42.58 42.61 1.3K
13:04 42.61 42.61 42.61 42.61 0.0K
13:05 42.61 42.61 42.61 42.61 0.0K
13:06 42.64 42.64 42.64 42.64 1.0K
13:07 42.64 42.72 42.64 42.72 0.4K
13:08 42.72 42.72 42.72 42.72 1.1K
13:09 42.72 42.72 42.72 42.72 0.5K
13:10 42.72 42.72 42.71 42.71 0.8K
13:11 42.67 42.69 42.67 42.69 1.1K
13:12 42.69 42.69 42.69 42.69 0.2K
13:13 42.66 42.66 42.66 42.66 0.9K
13:14 42.66 42.66 42.62 42.62 0.4K
13:15 42.62 42.62 42.62 42.62 1.4K
13:16 42.62 42.62 42.62 42.62 0.1K
13:17 42.62 42.62 42.62 42.62 0.9K
13:18 42.62 42.82 42.62 42.82 6.7K
13:19 42.82 42.88 42.76 42.76 8.5K
13:20 42.76 42.76 42.76 42.76 1.6K
13:21 42.76 42.76 42.72 42.72 1.0K
13:22 42.72 42.78 42.72 42.78 1.3K
13:23 42.78 42.78 42.78 42.78 0.3K
13:24 42.78 42.82 42.78 42.82 0.8K
13:25 42.82 42.82 42.82 42.82 0.3K
13:26 42.82 42.86 42.82 42.86 1.2K
13:27 42.84 42.84 42.79 42.79 2.4K
13:28 42.79 42.79 42.79 42.79 0.8K
13:29 42.79 42.79 42.79 42.79 0.5K
13:30 42.79 42.79 42.79 42.79 0.5K
13:31 42.79 42.80 42.79 42.80 4.5K
13:32 42.80 42.81 42.80 42.81 0.5K
13:33 42.81 42.81 42.81 42.81 1.1K
13:34 42.81 42.81 42.70 42.70 4.0K
13:35 42.70 42.70 42.64 42.64 2.1K
13:36 42.64 42.65 42.64 42.65 1.9K
13:37 42.65 42.65 42.65 42.65 1.9K
13:38 42.65 42.65 42.65 42.65 0.7K
13:39 42.62 42.62 42.61 42.61 1.2K
13:40 42.61 42.61 42.61 42.61 0.4K
13:41 42.61 42.68 42.61 42.68 0.4K
13:42 42.68 42.68 42.68 42.68 0.7K
13:43 42.68 42.68 42.68 42.68 0.2K
13:44 42.68 42.74 42.66 42.74 1.6K
13:45 42.74 42.81 42.74 42.81 7.5K
13:46 42.82 42.82 42.73 42.73 9.3K
13:47 42.80 42.80 42.77 42.77 0.8K
13:48 42.77 42.77 42.75 42.75 1.0K
13:49 42.75 42.75 42.75 42.75 0.4K
13:50 42.71 42.72 42.71 42.72 4.5K
13:51 42.72 42.73 42.72 42.73 1.2K
13:52 42.81 42.81 42.75 42.79 7.1K
13:53 42.82 42.86 42.82 42.86 1.8K
13:54 42.86 42.86 42.86 42.86 1.3K
13:55 42.86 42.96 42.86 42.96 1.9K
13:56 42.96 43.03 42.96 42.99 1.3K
13:57 42.99 42.99 42.94 42.94 16.9K
13:58 42.98 42.99 42.98 42.99 12.1K
13:59 43.00 43.00 42.98 42.98 2.2K
14:00 42.92 42.94 42.89 42.89 29.9K
14:01 42.94 43.05 42.94 43.05 25.5K
14:02 43.04 43.11 43.04 43.11 3.5K
14:03 43.11 43.11 43.07 43.07 1.3K
14:04 43.04 43.04 42.91 42.91 6.2K
14:05 42.91 42.99 42.91 42.99 2.2K
14:06 42.99 43.01 42.99 43.01 1.5K
14:07 43.01 43.01 43.01 43.01 0.8K
14:08 42.98 43.00 42.98 43.00 1.9K
14:09 43.00 43.00 43.00 43.00 1.0K
14:10 43.00 43.00 43.00 43.00 0.2K
14:11 43.00 43.00 43.00 43.00 0.3K
14:12 43.00 43.00 43.00 43.00 1.2K
14:13 43.08 43.08 43.07 43.07 1.6K
14:14 43.10 43.12 43.06 43.06 4.3K
14:15 43.07 43.07 43.00 43.04 3.8K
14:16 43.04 43.11 43.04 43.11 1.8K
14:17 43.11 43.11 43.11 43.11 0.6K
14:18 43.11 43.11 43.11 43.11 0.5K
14:19 43.11 43.11 43.09 43.09 0.8K
14:20 43.09 43.11 43.09 43.11 1.3K
14:21 43.11 43.11 43.11 43.11 0.8K
14:22 43.11 43.16 43.11 43.16 1.1K
14:23 43.16 43.16 43.16 43.16 0.2K
14:24 43.11 43.11 43.04 43.04 2.7K
14:25 43.04 43.05 43.02 43.05 1.6K
14:26 43.05 43.05 43.00 43.00 0.4K
14:27 43.00 43.00 42.98 43.00 3.3K
14:28 43.00 43.00 43.00 43.00 0.3K
14:29 43.00 43.00 42.99 42.99 1.2K
14:30 42.99 42.99 42.97 42.97 3.2K
14:31 42.97 42.97 42.97 42.97 0.7K
14:32 43.00 43.03 43.00 43.03 1.7K
14:33 43.03 43.03 43.03 43.03 0.9K
14:34 43.10 43.10 43.06 43.07 3.1K
14:35 43.07 43.07 43.02 43.02 4.4K
14:36 43.02 43.02 43.00 43.00 2.4K
14:37 43.00 43.01 43.00 43.01 1.8K
14:38 43.01 43.01 43.01 43.01 1.2K
14:39 43.01 43.02 43.01 43.02 1.2K
14:40 43.02 43.03 43.02 43.03 1.2K
14:41 43.03 43.03 42.99 43.01 4.3K
14:42 43.01 43.03 43.01 43.03 2.7K
14:43 43.03 43.11 43.03 43.11 4.4K
14:44 43.12 43.12 43.09 43.09 12.4K
14:45 43.05 43.05 42.96 42.96 3.2K
14:46 42.95 42.95 42.95 42.95 1.8K
14:47 42.95 42.95 42.95 42.95 0.3K
14:48 42.95 42.98 42.93 42.98 1.7K
14:49 42.98 42.98 42.98 42.98 0.3K
14:50 42.93 42.93 42.93 42.93 1.0K
14:51 42.92 42.92 42.86 42.86 2.0K
14:52 42.86 42.86 42.83 42.83 1.8K
14:53 42.79 42.79 42.79 42.79 1.6K
14:54 42.79 42.79 42.79 42.79 0.0K
14:55 42.80 42.80 42.80 42.80 0.4K
14:56 42.77 42.81 42.77 42.81 1.8K
14:57 42.81 42.81 42.81 42.81 2.1K
14:58 42.81 42.88 42.81 42.88 1.7K
14:59 42.88 42.88 42.88 42.88 1.3K
15:00 42.86 42.86 42.85 42.85 1.3K
15:01 42.80 42.80 42.80 42.80 2.3K
15:02 42.80 42.80 42.80 42.80 0.7K
15:03 42.80 42.80 42.80 42.80 0.6K
15:04 42.80 42.80 42.80 42.80 0.9K
15:05 42.80 42.80 42.80 42.80 1.0K
15:06 42.80 42.80 42.73 42.74 9.6K
15:07 42.74 42.78 42.74 42.78 1.3K
15:08 42.78 42.78 42.78 42.78 6.5K
15:09 42.78 42.78 42.78 42.78 0.6K
15:10 42.78 42.78 42.78 42.78 0.6K
15:11 42.67 42.67 42.67 42.67 1.7K
15:12 42.67 42.67 42.67 42.67 0.7K
15:13 42.67 42.67 42.67 42.67 0.6K
15:14 42.67 42.67 42.67 42.67 1.1K
15:15 42.67 42.67 42.65 42.65 1.5K
15:16 42.65 42.65 42.65 42.65 0.3K
15:17 42.65 42.65 42.65 42.65 1.2K
15:18 42.65 42.65 42.56 42.56 2.8K
15:19 42.56 42.58 42.56 42.58 1.0K
15:20 42.58 42.58 42.54 42.56 1.8K
15:21 42.56 42.56 42.51 42.51 3.9K
15:22 42.51 42.51 42.46 42.46 1.6K
15:23 42.46 42.47 42.46 42.47 1.0K
15:24 42.46 42.46 42.44 42.44 1.3K
15:25 42.44 42.44 42.44 42.44 2.9K
15:26 42.44 42.46 42.42 42.46 1.8K
15:27 42.46 42.50 42.46 42.50 2.9K
15:28 42.50 42.50 42.45 42.45 3.9K
15:29 42.49 42.49 42.47 42.47 2.8K
15:30 42.47 42.47 42.47 42.47 1.0K
15:31 42.47 42.47 42.47 42.47 0.4K
15:32 42.46 42.51 42.46 42.51 3.9K
15:33 42.51 42.58 42.51 42.58 4.8K
15:34 42.58 42.63 42.58 42.63 2.0K
15:35 42.60 42.60 42.56 42.56 2.6K
15:36 42.56 42.56 42.48 42.48 3.7K
15:37 42.48 42.48 42.48 42.48 1.5K
15:38 42.42 42.43 42.42 42.43 4.5K
15:39 42.43 42.43 42.43 42.43 1.4K
15:40 42.43 42.44 42.42 42.44 6.3K
15:41 42.44 42.61 42.44 42.61 6.9K
15:42 42.57 42.60 42.55 42.55 4.3K
15:43 42.55 42.59 42.50 42.53 14.8K
15:44 42.47 42.49 42.47 42.49 3.1K
15:45 42.49 42.49 42.48 42.48 2.0K
15:46 42.53 42.53 42.52 42.52 4.0K
15:47 42.51 42.51 42.43 42.43 6.1K
15:48 42.42 42.54 42.42 42.54 4.7K
15:49 42.54 42.58 42.54 42.56 6.1K
15:50 42.56 42.56 42.53 42.56 6.3K
15:51 42.61 42.66 42.57 42.64 11.5K
15:52 42.61 42.61 42.56 42.58 13.8K
15:53 42.55 42.61 42.55 42.61 6.7K
15:54 42.66 42.66 42.60 42.60 7.6K
15:55 42.62 42.71 42.62 42.69 9.3K
15:56 42.65 42.68 42.65 42.65 17.6K
15:57 42.63 42.63 42.57 42.57 11.4K
15:58 42.59 42.64 42.59 42.62 14.8K
15:59 42.65 42.65 42.63 42.63 20.8K
16:00 42.63 42.75 42.56 42.57 230.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible