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 46.70 46.81 46.39 46.73 22.0K
09:32 46.73 46.82 46.36 46.36 3.1K
09:33 46.31 46.31 46.31 46.31 2.0K
09:34 46.31 46.31 46.05 46.05 0.3K
09:35 46.57 46.57 46.05 46.05 2.2K
09:36 45.98 45.98 45.94 45.98 2.0K
09:37 45.68 45.84 45.58 45.82 5.3K
09:38 45.82 45.89 45.82 45.89 0.2K
09:39 45.89 45.90 45.89 45.89 1.5K
09:40 45.98 45.98 45.77 45.81 0.9K
09:41 46.01 46.23 46.01 46.10 3.0K
09:42 46.10 46.10 46.02 46.02 1.0K
09:43 45.95 46.00 45.95 46.00 0.4K
09:44 46.00 46.00 46.00 46.00 0.3K
09:45 45.99 46.00 45.89 45.89 1.7K
09:46 45.89 46.23 45.89 46.23 4.0K
09:47 46.23 46.32 46.13 46.13 1.5K
09:48 46.13 46.15 46.13 46.15 0.6K
09:49 46.23 46.23 46.12 46.21 1.1K
09:50 46.17 46.25 46.11 46.11 3.9K
09:51 46.11 46.23 46.11 46.23 4.6K
09:52 46.23 46.33 46.23 46.33 2.1K
09:53 46.43 46.43 46.43 46.43 0.5K
09:54 46.43 46.43 46.34 46.34 1.5K
09:55 46.27 46.37 46.27 46.28 2.4K
09:56 46.26 46.27 46.23 46.23 0.6K
09:57 46.23 46.23 46.23 46.23 0.1K
09:58 46.23 46.27 46.14 46.27 2.7K
09:59 46.27 46.27 46.20 46.20 1.3K
10:00 46.20 46.20 46.10 46.10 3.4K
10:01 46.22 46.22 46.21 46.22 3.4K
10:02 46.22 46.22 46.05 46.19 31.5K
10:03 46.19 46.23 46.19 46.23 1.9K
10:04 46.23 46.23 46.23 46.23 0.2K
10:05 46.23 46.49 46.23 46.49 2.0K
10:06 46.57 46.74 46.54 46.74 1.5K
10:07 46.70 46.74 46.62 46.74 3.7K
10:08 46.74 46.84 46.67 46.68 4.0K
10:09 46.68 46.68 46.68 46.68 0.3K
10:10 46.68 46.68 46.68 46.68 0.6K
10:11 46.68 46.68 46.55 46.55 1.6K
10:12 46.52 46.59 46.52 46.59 3.1K
10:13 46.54 46.54 46.45 46.45 3.1K
10:14 46.41 46.48 46.41 46.44 1.4K
10:15 46.46 46.47 46.42 46.47 3.7K
10:16 46.42 46.48 46.42 46.48 2.0K
10:17 46.48 46.58 46.48 46.58 3.8K
10:18 46.58 46.67 46.58 46.61 2.1K
10:19 46.61 46.61 46.60 46.60 1.9K
10:20 46.60 46.60 46.60 46.60 0.5K
10:21 46.60 46.60 46.58 46.58 0.8K
10:22 46.60 46.60 46.50 46.50 6.9K
10:23 46.50 46.51 46.50 46.50 4.0K
10:24 46.47 46.47 46.47 46.47 1.3K
10:25 46.52 46.52 46.49 46.49 7.6K
10:26 46.48 46.48 46.47 46.47 0.5K
10:27 46.47 46.49 46.47 46.49 1.1K
10:28 46.49 46.64 46.49 46.61 2.9K
10:29 46.61 46.65 46.58 46.58 7.8K
10:30 46.57 46.57 46.52 46.55 28.5K
10:31 46.55 46.62 46.55 46.55 2.0K
10:32 46.53 46.53 46.51 46.51 1.9K
10:33 46.53 46.56 46.48 46.56 13.0K
10:34 46.57 46.57 46.48 46.49 2.6K
10:35 46.49 46.68 46.49 46.68 2.4K
10:36 46.67 46.67 46.59 46.61 12.4K
10:37 46.61 46.69 46.60 46.60 7.4K
10:38 46.62 46.67 46.62 46.63 5.1K
10:39 46.63 46.66 46.63 46.66 0.7K
10:40 46.66 46.75 46.66 46.75 7.4K
10:41 46.72 46.82 46.72 46.79 18.1K
10:42 46.77 46.80 46.73 46.73 17.6K
10:43 46.69 46.70 46.69 46.69 7.7K
10:44 46.73 46.73 46.59 46.59 17.0K
10:45 46.54 46.59 46.51 46.51 4.1K
10:46 46.51 46.56 46.51 46.56 0.7K
10:47 46.56 46.61 46.56 46.61 5.9K
10:48 46.57 46.63 46.57 46.57 2.4K
10:49 46.58 46.58 46.58 46.58 0.7K
10:50 46.58 46.61 46.58 46.61 0.9K
10:51 46.61 46.66 46.60 46.66 1.2K
10:52 46.66 46.66 46.66 46.66 0.7K
10:53 46.66 46.66 46.63 46.63 1.8K
10:54 46.63 46.68 46.61 46.61 2.6K
10:55 46.61 46.61 46.55 46.56 1.3K
10:56 46.56 46.58 46.56 46.58 0.5K
10:57 46.61 46.61 46.61 46.61 0.7K
10:58 46.61 46.63 46.61 46.63 0.7K
10:59 46.63 46.73 46.63 46.73 5.5K
11:00 46.69 46.69 46.65 46.66 20.1K
11:01 46.64 46.64 46.59 46.59 7.9K
11:02 46.59 46.59 46.55 46.55 1.8K
11:03 46.55 46.58 46.55 46.58 0.7K
11:04 46.54 46.63 46.54 46.63 6.5K
11:05 46.63 46.76 46.63 46.76 1.4K
11:06 46.76 46.77 46.76 46.77 0.6K
11:07 46.77 46.77 46.77 46.77 0.6K
11:08 46.77 46.78 46.70 46.73 4.3K
11:09 46.73 46.73 46.69 46.69 11.7K
11:10 46.69 46.75 46.69 46.74 7.4K
11:11 46.74 46.74 46.66 46.66 0.9K
11:12 46.64 46.68 46.64 46.68 6.1K
11:13 46.68 46.68 46.58 46.58 7.8K
11:14 46.58 46.60 46.58 46.58 0.4K
11:15 46.58 46.61 46.57 46.61 1.2K
11:16 46.59 46.59 46.59 46.59 5.6K
11:17 46.61 46.68 46.61 46.68 2.2K
11:18 46.68 46.68 46.64 46.66 2.2K
11:19 46.66 46.68 46.65 46.68 1.8K
11:20 46.68 46.71 46.68 46.71 1.2K
11:21 46.68 46.69 46.64 46.64 2.6K
11:22 46.67 46.67 46.67 46.67 0.2K
11:23 46.67 46.67 46.67 46.67 3.8K
11:24 46.67 46.67 46.61 46.61 1.9K
11:25 46.63 46.63 46.59 46.61 4.4K
11:26 46.61 46.64 46.61 46.61 1.6K
11:27 46.61 46.66 46.61 46.66 2.2K
11:28 46.66 46.66 46.66 46.66 0.6K
11:29 46.66 46.68 46.65 46.65 1.6K
11:30 46.65 46.66 46.63 46.63 0.9K
11:31 46.63 46.63 46.63 46.63 1.0K
11:32 46.63 46.63 46.63 46.63 0.6K
11:33 46.61 46.61 46.55 46.55 3.7K
11:34 46.55 46.61 46.53 46.61 2.1K
11:35 46.61 46.61 46.59 46.59 0.6K
11:36 46.59 46.66 46.59 46.66 1.2K
11:37 46.66 46.66 46.63 46.63 1.3K
11:38 46.63 46.66 46.63 46.66 0.5K
11:39 46.66 46.66 46.62 46.62 1.7K
11:40 46.62 46.62 46.55 46.55 1.7K
11:41 46.55 46.55 46.54 46.54 1.3K
11:42 46.54 46.55 46.52 46.52 1.6K
11:43 46.51 46.57 46.51 46.56 7.9K
11:44 46.52 46.52 46.52 46.52 1.2K
11:45 46.52 46.52 46.44 46.44 3.8K
11:46 46.40 46.41 46.38 46.41 2.4K
11:47 46.41 46.41 46.40 46.40 0.7K
11:48 46.38 46.38 46.35 46.35 1.0K
11:49 46.35 46.38 46.35 46.37 0.9K
11:50 46.41 46.46 46.41 46.46 3.7K
11:51 46.46 46.46 46.42 46.42 1.8K
11:52 46.42 46.42 46.41 46.41 1.4K
11:53 46.41 46.41 46.35 46.35 2.4K
11:54 46.35 46.35 46.32 46.32 0.4K
11:55 46.23 46.23 46.16 46.16 5.8K
11:56 46.11 46.11 46.06 46.06 3.1K
11:57 46.06 46.10 46.01 46.10 11.0K
11:58 46.07 46.09 46.07 46.09 1.9K
11:59 46.09 46.09 46.09 46.09 4.3K
12:00 46.11 46.11 46.06 46.10 0.9K
12:01 46.11 46.15 46.11 46.15 3.0K
12:02 46.15 46.15 46.15 46.15 0.9K
12:03 46.15 46.20 46.15 46.20 0.5K
12:04 46.20 46.20 46.20 46.20 1.2K
12:05 46.20 46.20 46.14 46.14 1.7K
12:06 46.12 46.22 46.12 46.22 0.9K
12:07 46.22 46.22 46.22 46.22 0.2K
12:08 46.22 46.22 46.19 46.19 1.0K
12:09 46.19 46.19 46.19 46.19 0.5K
12:10 46.19 46.27 46.19 46.27 1.1K
12:11 46.30 46.30 46.21 46.21 1.1K
12:12 46.21 46.25 46.21 46.25 2.9K
12:13 46.25 46.31 46.25 46.31 0.8K
12:14 46.26 46.26 46.23 46.23 1.3K
12:15 46.23 46.29 46.23 46.29 0.9K
12:16 46.29 46.29 46.21 46.21 1.2K
12:17 46.21 46.21 46.19 46.19 1.0K
12:18 46.17 46.17 46.15 46.17 1.8K
12:19 46.20 46.20 46.16 46.16 1.3K
12:20 46.16 46.16 46.16 46.16 0.6K
12:21 46.16 46.16 46.07 46.07 1.6K
12:22 46.07 46.07 46.07 46.07 1.3K
12:23 46.07 46.13 46.07 46.13 0.9K
12:24 46.13 46.13 46.13 46.13 0.4K
12:25 46.13 46.13 46.13 46.13 0.4K
12:26 46.13 46.13 46.13 46.13 0.7K
12:27 46.13 46.20 46.13 46.20 1.7K
12:28 46.22 46.22 46.19 46.19 2.1K
12:29 46.19 46.19 46.19 46.19 0.1K
12:30 46.19 46.19 46.15 46.17 1.3K
12:31 46.10 46.10 46.07 46.07 2.4K
12:32 46.07 46.07 46.07 46.07 0.6K
12:33 46.07 46.13 46.07 46.13 0.8K
12:34 46.13 46.13 46.13 46.13 0.6K
12:35 46.13 46.17 46.13 46.17 0.8K
12:36 46.17 46.17 46.17 46.17 1.3K
12:37 46.17 46.21 46.17 46.21 1.2K
12:38 46.21 46.25 46.20 46.25 3.3K
12:39 46.25 46.25 46.25 46.25 1.3K
12:40 46.25 46.31 46.25 46.26 2.5K
12:41 46.26 46.26 46.21 46.21 3.2K
12:42 46.21 46.21 46.19 46.19 1.5K
12:43 46.19 46.20 46.19 46.20 0.8K
12:44 46.20 46.20 46.16 46.16 0.5K
12:45 46.18 46.18 46.18 46.18 0.6K
12:46 46.18 46.18 46.17 46.17 0.7K
12:47 46.17 46.17 46.17 46.17 0.5K
12:48 46.17 46.17 46.11 46.11 2.2K
12:49 46.11 46.11 46.08 46.08 0.8K
12:50 46.05 46.05 46.05 46.05 0.7K
12:51 46.05 46.05 46.05 46.05 3.6K
12:52 46.05 46.11 46.05 46.07 1.5K
12:53 46.07 46.07 46.07 46.07 0.9K
12:54 46.07 46.07 46.04 46.04 0.7K
12:55 46.04 46.04 46.04 46.04 2.0K
12:56 46.04 46.13 46.04 46.13 10.1K
12:57 46.13 46.18 46.13 46.18 0.6K
12:58 46.16 46.16 46.13 46.14 0.6K
12:59 46.14 46.14 46.10 46.10 1.3K
13:00 46.10 46.11 46.10 46.11 0.5K
13:01 46.11 46.11 46.11 46.11 0.2K
13:02 46.11 46.17 46.11 46.17 1.2K
13:03 46.17 46.20 46.17 46.20 1.1K
13:04 46.20 46.25 46.20 46.25 0.5K
13:05 46.25 46.28 46.25 46.28 0.4K
13:06 46.28 46.28 46.24 46.24 1.6K
13:07 46.24 46.24 46.23 46.23 0.5K
13:08 46.23 46.23 46.23 46.23 0.8K
13:09 46.23 46.25 46.23 46.25 0.5K
13:10 46.26 46.27 46.26 46.27 1.2K
13:11 46.27 46.27 46.24 46.24 1.5K
13:12 46.24 46.24 46.22 46.22 1.6K
13:13 46.20 46.20 46.17 46.17 0.8K
13:14 46.19 46.19 46.19 46.19 1.1K
13:15 46.19 46.19 46.19 46.19 1.6K
13:16 46.19 46.21 46.19 46.21 2.1K
13:17 46.21 46.26 46.21 46.26 2.1K
13:18 46.27 46.33 46.27 46.33 1.8K
13:19 46.33 46.37 46.26 46.26 6.8K
13:20 46.26 46.26 46.16 46.16 1.9K
13:21 46.16 46.18 46.16 46.18 1.4K
13:22 46.18 46.18 46.18 46.18 0.4K
13:23 46.21 46.21 46.19 46.19 6.8K
13:24 46.19 46.19 46.19 46.19 2.5K
13:25 46.15 46.15 46.09 46.12 9.0K
13:26 46.05 46.06 46.05 46.06 4.5K
13:27 46.07 46.07 46.07 46.07 0.9K
13:28 46.05 46.05 46.05 46.05 1.2K
13:29 46.05 46.05 46.05 46.05 1.0K
13:30 46.08 46.08 46.06 46.06 2.7K
13:31 46.07 46.07 46.06 46.06 0.9K
13:32 46.06 46.08 46.06 46.08 0.6K
13:33 46.08 46.08 46.05 46.05 1.5K
13:34 46.05 46.05 46.05 46.05 0.5K
13:35 46.01 46.04 46.01 46.04 2.1K
13:36 46.02 46.02 45.96 45.96 3.4K
13:37 45.96 45.99 45.96 45.99 15.1K
13:38 45.96 45.96 45.94 45.94 2.2K
13:39 45.94 45.97 45.94 45.97 0.9K
13:40 45.97 45.97 45.94 45.96 1.2K
13:41 45.96 45.96 45.88 45.88 1.8K
13:42 45.88 45.88 45.84 45.84 1.6K
13:43 45.83 45.83 45.79 45.79 3.1K
13:44 45.79 45.79 45.79 45.79 2.4K
13:45 45.79 45.83 45.79 45.83 1.7K
13:46 45.83 45.85 45.83 45.85 0.6K
13:47 45.85 45.85 45.84 45.84 2.3K
13:48 45.85 45.91 45.85 45.91 3.4K
13:49 45.88 45.89 45.88 45.89 0.7K
13:50 45.89 45.90 45.89 45.90 0.5K
13:51 45.90 45.90 45.90 45.90 0.2K
13:52 45.90 45.98 45.90 45.92 2.0K
13:53 45.92 45.92 45.88 45.88 5.8K
13:54 45.88 45.88 45.83 45.86 13.0K
13:55 45.86 45.93 45.86 45.91 4.1K
13:56 45.91 45.96 45.88 45.88 8.3K
13:57 45.88 45.88 45.88 45.88 0.8K
13:58 45.83 45.84 45.83 45.84 0.9K
13:59 45.88 45.88 45.88 45.88 0.6K
14:00 45.90 45.90 45.88 45.90 1.3K
14:01 45.87 45.88 45.85 45.85 2.9K
14:02 45.84 45.87 45.84 45.87 1.0K
14:03 45.85 45.85 45.82 45.82 2.0K
14:04 45.82 45.82 45.82 45.82 0.6K
14:05 45.82 45.87 45.82 45.87 0.9K
14:06 45.80 45.87 45.77 45.87 20.1K
14:07 45.87 45.90 45.87 45.90 1.9K
14:08 45.92 45.97 45.92 45.97 1.2K
14:09 45.97 45.98 45.97 45.97 1.3K
14:10 45.97 45.97 45.97 45.97 2.1K
14:11 45.97 45.97 45.92 45.92 0.9K
14:12 45.91 45.91 45.91 45.91 0.3K
14:13 45.91 45.91 45.89 45.89 1.1K
14:14 45.89 45.89 45.86 45.86 1.6K
14:15 45.86 45.86 45.86 45.86 0.7K
14:16 45.86 45.90 45.86 45.90 2.2K
14:17 45.90 45.94 45.90 45.94 0.6K
14:18 45.91 45.91 45.90 45.91 1.8K
14:19 45.91 45.91 45.91 45.91 1.6K
14:20 45.92 45.92 45.92 45.92 1.0K
14:21 45.93 45.93 45.90 45.90 1.8K
14:22 45.93 45.95 45.90 45.90 3.1K
14:23 45.90 45.90 45.88 45.89 2.4K
14:24 45.89 45.89 45.89 45.89 0.4K
14:25 45.89 45.89 45.89 45.89 0.4K
14:26 45.89 45.89 45.84 45.84 1.5K
14:27 45.84 45.84 45.84 45.84 17.6K
14:28 45.84 45.85 45.84 45.85 2.2K
14:29 45.85 45.88 45.85 45.88 1.6K
14:30 45.88 45.90 45.88 45.90 0.8K
14:31 45.90 45.90 45.87 45.87 4.5K
14:32 45.90 45.90 45.89 45.89 3.4K
14:33 45.89 45.89 45.86 45.86 0.6K
14:34 45.86 45.86 45.84 45.84 1.2K
14:35 45.84 45.86 45.84 45.86 1.8K
14:36 45.86 45.88 45.86 45.88 3.4K
14:37 45.88 45.88 45.88 45.88 2.3K
14:38 45.87 45.87 45.87 45.87 0.9K
14:39 45.87 45.88 45.87 45.88 1.7K
14:40 45.90 45.90 45.84 45.84 2.5K
14:41 45.78 45.78 45.77 45.77 3.0K
14:42 45.81 45.81 45.78 45.78 17.2K
14:43 45.78 45.78 45.67 45.67 14.7K
14:44 45.67 45.67 45.65 45.67 6.6K
14:45 45.68 45.70 45.68 45.70 3.0K
14:46 45.70 45.70 45.67 45.69 6.8K
14:47 45.69 45.71 45.69 45.71 2.2K
14:48 45.71 45.71 45.69 45.70 2.1K
14:49 45.70 45.78 45.70 45.78 6.2K
14:50 45.78 45.85 45.78 45.85 1.4K
14:51 45.85 45.85 45.85 45.85 0.7K
14:52 45.85 45.92 45.85 45.92 1.5K
14:53 45.89 45.89 45.89 45.89 13.3K
14:54 45.85 45.85 45.85 45.85 0.7K
14:55 45.83 45.88 45.83 45.88 46.6K
14:56 45.88 45.88 45.87 45.87 1.5K
14:57 45.87 45.87 45.86 45.86 2.4K
14:58 45.82 45.82 45.80 45.80 1.7K
14:59 45.80 45.83 45.80 45.81 2.0K
15:00 45.81 45.81 45.79 45.79 1.6K
15:01 45.79 45.79 45.79 45.79 1.6K
15:02 45.78 45.78 45.78 45.78 2.8K
15:03 45.80 45.82 45.80 45.82 4.4K
15:04 45.82 45.83 45.82 45.83 3.1K
15:05 45.82 45.83 45.82 45.83 1.5K
15:06 45.83 45.83 45.83 45.83 1.3K
15:07 45.83 45.83 45.77 45.77 1.1K
15:08 45.82 45.82 45.82 45.82 3.7K
15:09 45.82 45.82 45.79 45.81 6.4K
15:10 45.81 45.81 45.77 45.77 2.4K
15:11 45.77 45.77 45.72 45.72 1.6K
15:12 45.74 45.76 45.74 45.76 1.4K
15:13 45.76 45.76 45.73 45.74 11.1K
15:14 45.74 45.79 45.74 45.76 13.9K
15:15 45.76 45.82 45.76 45.82 43.6K
15:16 45.81 45.81 45.70 45.72 4.1K
15:17 45.72 45.76 45.70 45.76 41.1K
15:18 45.77 45.77 45.73 45.74 6.1K
15:19 45.74 45.77 45.74 45.77 1.3K
15:20 45.80 45.91 45.80 45.91 23.7K
15:21 45.90 45.90 45.86 45.87 2.5K
15:22 45.87 45.87 45.83 45.85 2.8K
15:23 45.86 45.86 45.86 45.86 3.0K
15:24 45.86 45.86 45.86 45.86 0.9K
15:25 45.86 45.87 45.84 45.84 2.6K
15:26 45.84 45.85 45.84 45.85 36.7K
15:27 45.85 45.85 45.81 45.81 2.4K
15:28 45.81 45.84 45.81 45.84 1.6K
15:29 45.84 45.88 45.84 45.88 3.4K
15:30 45.88 45.88 45.85 45.86 2.7K
15:31 45.86 45.86 45.84 45.86 1.2K
15:32 45.86 45.87 45.86 45.87 2.6K
15:33 45.87 45.87 45.83 45.83 3.5K
15:34 45.83 45.83 45.80 45.80 1.5K
15:35 45.82 45.84 45.82 45.84 6.3K
15:36 45.85 45.85 45.84 45.84 3.8K
15:37 45.84 45.85 45.84 45.85 4.5K
15:38 45.84 45.98 45.84 45.98 12.9K
15:39 45.92 45.92 45.91 45.91 4.1K
15:40 45.91 45.91 45.84 45.84 4.7K
15:41 45.87 45.88 45.87 45.88 4.0K
15:42 45.88 45.90 45.88 45.90 2.4K
15:43 45.90 45.90 45.81 45.81 6.7K
15:44 45.79 45.79 45.79 45.79 2.5K
15:45 45.79 45.82 45.79 45.80 7.1K
15:46 45.81 45.82 45.80 45.80 3.3K
15:47 45.83 45.87 45.83 45.87 7.2K
15:48 45.87 45.87 45.87 45.87 1.6K
15:49 45.90 45.90 45.87 45.88 8.6K
15:50 45.88 45.91 45.86 45.91 6.9K
15:51 45.92 45.92 45.89 45.90 19.2K
15:52 45.87 45.87 45.79 45.79 39.3K
15:53 45.79 45.84 45.79 45.84 6.2K
15:54 45.85 45.85 45.82 45.82 11.5K
15:55 45.83 45.83 45.75 45.75 20.0K
15:56 45.72 45.72 45.67 45.68 18.2K
15:57 45.68 45.68 45.63 45.63 12.6K
15:58 45.64 45.65 45.64 45.64 16.0K
15:59 45.66 45.66 45.55 45.55 35.7K
16:00 45.55 45.55 45.05 45.49 406.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible