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 46.00 46.00 45.40 45.63 27.4K
09:32 45.63 45.93 45.63 45.93 1.2K
09:33 46.07 46.12 46.07 46.12 4.2K
09:34 46.20 46.38 46.20 46.30 19.9K
09:35 46.21 46.40 45.98 46.00 8.2K
09:36 46.00 46.09 46.00 46.06 7.4K
09:37 46.05 46.55 46.05 46.55 17.0K
09:38 46.32 46.65 46.32 46.61 4.9K
09:39 46.79 46.79 46.46 46.46 7.0K
09:40 46.43 46.43 46.23 46.23 6.7K
09:41 46.23 46.70 46.23 46.70 5.9K
09:42 46.70 46.70 46.60 46.60 1.6K
09:43 46.60 46.71 46.60 46.71 2.5K
09:44 46.71 46.77 46.59 46.77 1.2K
09:45 46.77 46.77 46.51 46.66 1.5K
09:46 46.66 46.66 46.66 46.66 1.7K
09:47 46.69 46.69 46.57 46.57 5.1K
09:48 46.61 46.67 46.61 46.67 3.8K
09:49 46.61 46.74 46.61 46.74 2.5K
09:50 46.63 46.63 46.51 46.57 3.1K
09:51 46.58 46.66 46.57 46.57 5.9K
09:52 46.57 46.76 46.57 46.59 9.3K
09:53 46.57 46.74 46.57 46.74 7.7K
09:54 46.74 46.83 46.74 46.83 3.7K
09:55 46.83 46.85 46.77 46.85 1.2K
09:56 46.80 47.02 46.80 47.02 26.9K
09:57 47.03 47.06 47.02 47.02 3.1K
09:58 47.02 47.17 47.02 47.17 3.9K
09:59 47.17 47.17 47.12 47.14 12.7K
10:00 47.14 47.21 47.10 47.10 11.0K
10:01 47.10 47.10 46.85 46.95 6.8K
10:02 46.95 47.00 46.95 47.00 2.9K
10:03 47.00 47.11 47.00 47.11 2.5K
10:04 47.11 47.22 47.09 47.22 5.2K
10:05 47.23 47.28 47.09 47.23 11.1K
10:06 47.15 47.19 47.01 47.01 5.2K
10:07 47.16 47.16 46.96 47.06 2.5K
10:08 47.06 47.09 47.06 47.08 2.0K
10:09 47.08 47.13 47.07 47.13 1.4K
10:10 47.04 47.04 46.97 47.04 2.1K
10:11 47.04 47.04 47.02 47.02 1.9K
10:12 46.89 46.98 46.89 46.92 3.4K
10:13 46.92 46.92 46.88 46.90 1.6K
10:14 46.90 46.95 46.86 46.95 24.7K
10:15 46.95 46.95 46.91 46.91 1.9K
10:16 46.94 46.94 46.86 46.86 1.7K
10:17 46.91 46.91 46.83 46.83 3.9K
10:18 46.83 46.96 46.83 46.96 5.2K
10:19 46.96 47.02 46.93 47.02 10.3K
10:20 47.12 47.12 47.01 47.05 9.6K
10:21 47.04 47.04 46.94 46.96 3.7K
10:22 46.96 46.96 46.85 46.85 4.6K
10:23 46.89 46.89 46.71 46.71 5.1K
10:24 46.71 46.71 46.71 46.71 2.1K
10:25 46.71 46.71 46.70 46.70 0.9K
10:26 46.70 46.70 46.66 46.66 3.5K
10:27 46.66 46.66 46.55 46.55 2.5K
10:28 46.56 46.56 46.56 46.56 1.3K
10:29 46.56 46.56 46.56 46.56 0.1K
10:30 46.55 46.55 46.50 46.50 4.0K
10:31 46.50 46.50 46.44 46.48 3.5K
10:32 46.48 46.48 46.46 46.46 2.3K
10:33 46.46 46.50 46.46 46.50 0.8K
10:34 46.50 46.50 46.42 46.42 2.5K
10:35 46.42 46.42 46.35 46.38 1.7K
10:36 46.38 46.38 46.38 46.38 0.7K
10:37 46.44 46.57 46.44 46.54 2.9K
10:38 46.54 46.59 46.54 46.59 8.0K
10:39 46.64 46.64 46.56 46.56 2.3K
10:40 46.54 46.54 46.54 46.54 3.8K
10:41 46.51 46.55 46.51 46.55 1.1K
10:42 46.55 46.55 46.55 46.55 0.3K
10:43 46.55 46.55 46.51 46.51 2.3K
10:44 46.51 46.57 46.47 46.57 2.6K
10:45 46.57 46.57 46.53 46.53 2.9K
10:46 46.53 46.53 46.53 46.53 1.1K
10:47 46.52 46.52 46.52 46.52 1.0K
10:48 46.52 46.52 46.52 46.52 0.3K
10:49 46.52 46.58 46.52 46.58 2.8K
10:50 46.58 46.58 46.44 46.45 7.9K
10:51 46.45 46.50 46.42 46.42 8.2K
10:52 46.40 46.44 46.40 46.40 24.0K
10:53 46.38 46.38 46.32 46.32 2.2K
10:54 46.32 46.32 46.26 46.31 2.3K
10:55 46.29 46.29 46.29 46.29 1.3K
10:56 46.29 46.29 46.29 46.29 0.6K
10:57 46.25 46.25 46.25 46.25 0.3K
10:58 46.25 46.25 46.11 46.11 4.0K
10:59 46.18 46.21 46.18 46.21 4.5K
11:00 46.20 46.20 46.20 46.20 1.2K
11:01 46.20 46.20 46.11 46.19 3.7K
11:02 46.19 46.19 46.13 46.13 0.9K
11:03 46.13 46.13 46.06 46.06 3.1K
11:04 46.06 46.06 46.04 46.04 0.7K
11:05 46.04 46.15 46.04 46.15 3.4K
11:06 46.15 46.23 46.14 46.23 2.9K
11:07 46.23 46.26 46.21 46.26 0.3K
11:08 46.26 46.26 46.14 46.14 0.6K
11:09 46.14 46.14 46.10 46.10 4.1K
11:10 46.15 46.19 46.15 46.19 2.2K
11:11 46.19 46.19 46.19 46.19 0.7K
11:12 46.22 46.22 46.22 46.22 0.7K
11:13 46.22 46.22 46.22 46.22 0.5K
11:14 46.22 46.22 46.14 46.14 2.4K
11:15 46.18 46.18 46.13 46.13 1.0K
11:16 46.13 46.18 46.13 46.18 1.8K
11:17 46.18 46.25 46.18 46.25 1.2K
11:18 46.20 46.20 46.20 46.20 1.9K
11:19 46.20 46.20 46.19 46.19 1.5K
11:20 46.17 46.17 46.17 46.17 1.2K
11:21 46.17 46.18 46.15 46.15 2.0K
11:22 46.15 46.23 46.15 46.23 1.6K
11:23 46.20 46.20 46.19 46.19 0.9K
11:24 46.16 46.16 46.16 46.16 1.6K
11:25 46.16 46.18 46.16 46.18 0.3K
11:26 46.18 46.18 46.17 46.17 1.7K
11:27 46.17 46.17 46.12 46.14 4.1K
11:28 46.14 46.14 46.10 46.11 2.9K
11:29 46.11 46.11 46.11 46.11 1.0K
11:30 46.11 46.11 46.11 46.11 3.4K
11:31 46.11 46.21 46.10 46.21 4.8K
11:32 46.21 46.23 46.17 46.17 5.9K
11:33 46.17 46.20 46.17 46.20 2.4K
11:34 46.20 46.20 46.15 46.15 4.1K
11:35 46.15 46.18 46.15 46.18 1.9K
11:36 46.18 46.24 46.18 46.24 2.4K
11:37 46.24 46.24 46.17 46.17 1.7K
11:38 46.23 46.34 46.23 46.34 1.5K
11:39 46.34 46.34 46.34 46.34 0.5K
11:40 46.34 46.34 46.27 46.27 0.6K
11:41 46.27 46.33 46.26 46.33 0.6K
11:42 46.33 46.41 46.33 46.41 0.9K
11:43 46.41 46.41 46.41 46.41 0.3K
11:44 46.41 46.41 46.41 46.41 0.2K
11:45 46.41 46.41 46.35 46.35 1.2K
11:46 46.35 46.44 46.35 46.40 3.9K
11:47 46.46 46.48 46.41 46.41 2.7K
11:48 46.36 46.36 46.28 46.28 2.8K
11:49 46.28 46.28 46.25 46.25 1.6K
11:50 46.25 46.25 46.25 46.25 0.7K
11:51 46.25 46.32 46.25 46.32 3.4K
11:52 46.32 46.32 46.29 46.29 0.9K
11:53 46.29 46.29 46.29 46.29 1.6K
11:54 46.29 46.30 46.29 46.30 0.6K
11:55 46.30 46.30 46.30 46.30 2.2K
11:56 46.30 46.35 46.30 46.35 2.5K
11:57 46.36 46.36 46.36 46.36 0.4K
11:58 46.32 46.38 46.32 46.38 3.7K
11:59 46.44 46.44 46.36 46.36 2.6K
12:00 46.33 46.33 46.30 46.30 1.5K
12:01 46.30 46.34 46.30 46.34 0.6K
12:02 46.31 46.31 46.31 46.31 0.6K
12:03 46.31 46.31 46.31 46.31 0.4K
12:04 46.31 46.31 46.31 46.31 0.8K
12:05 46.31 46.31 46.31 46.31 0.3K
12:06 46.34 46.36 46.33 46.36 3.2K
12:07 46.36 46.36 46.26 46.26 3.4K
12:08 46.25 46.25 46.25 46.25 1.0K
12:09 46.25 46.25 46.25 46.25 0.4K
12:10 46.25 46.25 46.25 46.25 0.0K
12:11 46.26 46.40 46.26 46.40 4.5K
12:12 46.40 46.40 46.33 46.33 1.1K
12:13 46.33 46.36 46.33 46.36 0.3K
12:14 46.30 46.30 46.30 46.30 2.1K
12:15 46.30 46.30 46.30 46.30 0.7K
12:16 46.30 46.30 46.30 46.30 0.4K
12:17 46.26 46.29 46.26 46.27 3.7K
12:18 46.27 46.35 46.27 46.35 3.6K
12:19 46.35 46.35 46.28 46.28 1.0K
12:20 46.31 46.32 46.31 46.32 2.6K
12:21 46.32 46.32 46.32 46.32 0.2K
12:22 46.32 46.32 46.31 46.31 3.9K
12:23 46.27 46.27 46.25 46.25 2.2K
12:24 46.25 46.25 46.22 46.22 0.9K
12:25 46.22 46.24 46.22 46.24 2.3K
12:26 46.24 46.24 46.21 46.21 1.2K
12:27 46.26 46.26 46.19 46.19 2.6K
12:28 46.17 46.17 46.17 46.17 1.5K
12:29 46.17 46.17 46.13 46.16 2.2K
12:30 46.16 46.16 46.16 46.16 0.1K
12:31 46.16 46.16 46.16 46.16 0.3K
12:32 46.16 46.16 46.10 46.10 1.5K
12:33 46.11 46.15 46.11 46.15 5.2K
12:34 46.15 46.15 46.12 46.12 0.7K
12:35 46.13 46.13 46.08 46.10 2.2K
12:36 46.10 46.15 46.06 46.15 7.6K
12:37 46.17 46.19 46.17 46.19 3.0K
12:38 46.19 46.19 46.16 46.16 0.8K
12:39 46.16 46.16 46.16 46.16 0.6K
12:40 46.16 46.16 46.16 46.16 0.3K
12:41 46.16 46.34 46.16 46.34 4.3K
12:42 46.30 46.35 46.30 46.35 1.1K
12:43 46.36 46.40 46.34 46.36 2.3K
12:44 46.40 46.40 46.37 46.40 1.1K
12:45 46.34 46.34 46.31 46.33 3.6K
12:46 46.32 46.34 46.32 46.34 0.6K
12:47 46.34 46.34 46.31 46.31 0.8K
12:48 46.31 46.31 46.31 46.31 0.2K
12:49 46.30 46.30 46.27 46.27 3.3K
12:50 46.27 46.27 46.26 46.26 0.3K
12:51 46.26 46.30 46.26 46.30 0.8K
12:52 46.30 46.30 46.26 46.27 1.7K
12:53 46.27 46.27 46.25 46.25 2.1K
12:54 46.25 46.26 46.25 46.26 0.8K
12:55 46.28 46.28 46.24 46.24 6.9K
12:56 46.24 46.24 46.24 46.24 0.7K
12:57 46.24 46.24 46.21 46.21 0.5K
12:58 46.26 46.26 46.26 46.26 2.0K
12:59 46.22 46.25 46.22 46.25 0.8K
13:00 46.25 46.25 46.25 46.25 0.3K
13:01 46.23 46.24 46.23 46.24 1.5K
13:02 46.24 46.24 46.24 46.24 0.5K
13:03 46.27 46.29 46.25 46.29 4.2K
13:04 46.29 46.29 46.27 46.27 0.7K
13:05 46.27 46.28 46.27 46.28 2.6K
13:06 46.24 46.24 46.24 46.24 3.5K
13:07 46.24 46.24 46.24 46.24 0.2K
13:08 46.27 46.27 46.27 46.27 0.3K
13:09 46.30 46.30 46.27 46.27 7.2K
13:10 46.27 46.27 46.26 46.26 1.3K
13:11 46.26 46.26 46.26 46.26 1.0K
13:12 46.26 46.28 46.25 46.28 1.4K
13:13 46.28 46.28 46.28 46.28 0.5K
13:14 46.28 46.33 46.28 46.33 4.7K
13:15 46.34 46.36 46.34 46.36 1.7K
13:16 46.36 46.40 46.34 46.34 5.4K
13:17 46.34 46.38 46.34 46.38 0.7K
13:18 46.38 46.41 46.37 46.41 1.6K
13:19 46.34 46.34 46.34 46.34 0.6K
13:20 46.34 46.34 46.29 46.29 3.2K
13:21 46.28 46.28 46.28 46.28 1.5K
13:22 46.28 46.28 46.20 46.25 3.0K
13:23 46.24 46.25 46.24 46.25 1.2K
13:24 46.25 46.30 46.24 46.30 6.9K
13:25 46.33 46.44 46.33 46.38 18.2K
13:26 46.40 46.47 46.40 46.47 7.0K
13:27 46.50 46.50 46.37 46.37 4.1K
13:28 46.37 46.50 46.37 46.50 2.7K
13:29 46.50 46.50 46.49 46.49 1.6K
13:30 46.49 46.49 46.40 46.40 5.3K
13:31 46.40 46.44 46.40 46.44 1.2K
13:32 46.44 46.44 46.40 46.40 2.4K
13:33 46.39 46.39 46.24 46.26 13.9K
13:34 46.25 46.25 46.24 46.24 0.7K
13:35 46.31 46.33 46.31 46.33 5.5K
13:36 46.33 46.33 46.24 46.24 3.9K
13:37 46.24 46.24 46.20 46.20 0.9K
13:38 46.20 46.21 46.20 46.21 0.5K
13:39 46.21 46.21 46.17 46.17 0.9K
13:40 46.23 46.23 46.22 46.22 2.3K
13:41 46.22 46.22 46.21 46.21 0.7K
13:42 46.16 46.17 46.16 46.17 3.0K
13:43 46.17 46.17 46.17 46.17 0.6K
13:44 46.17 46.18 46.17 46.18 1.0K
13:45 46.18 46.18 46.12 46.12 1.7K
13:46 46.12 46.14 46.12 46.14 0.4K
13:47 46.14 46.20 46.14 46.20 5.1K
13:48 46.20 46.20 46.20 46.20 0.5K
13:49 46.20 46.20 46.20 46.20 0.3K
13:50 46.20 46.25 46.20 46.25 1.6K
13:51 46.24 46.24 46.20 46.20 3.5K
13:52 46.20 46.20 46.09 46.09 2.9K
13:53 46.08 46.12 46.08 46.12 3.4K
13:54 46.12 46.12 45.96 45.96 25.1K
13:55 45.94 45.99 45.94 45.99 2.3K
13:56 45.96 45.96 45.92 45.92 2.3K
13:57 45.91 45.92 45.91 45.92 0.9K
13:58 45.92 45.92 45.91 45.91 0.4K
13:59 45.91 45.95 45.91 45.93 4.1K
14:00 45.93 45.94 45.89 45.94 0.9K
14:01 45.94 46.00 45.94 46.00 7.8K
14:02 46.00 46.00 46.00 46.00 1.7K
14:03 46.10 46.11 46.10 46.11 4.6K
14:04 46.06 46.06 46.06 46.06 1.3K
14:05 46.06 46.06 46.03 46.03 1.9K
14:06 46.03 46.03 45.97 45.97 3.1K
14:07 45.97 45.97 45.97 45.97 1.2K
14:08 45.97 45.97 45.75 45.81 3.1K
14:09 45.77 45.77 45.65 45.65 2.9K
14:10 45.65 45.65 45.65 45.65 0.5K
14:11 45.73 45.73 45.73 45.73 1.5K
14:12 45.73 45.81 45.72 45.72 2.9K
14:13 45.71 45.79 45.71 45.79 2.0K
14:14 45.79 45.79 45.79 45.79 0.5K
14:15 45.73 45.78 45.73 45.78 2.2K
14:16 45.79 45.81 45.79 45.80 6.6K
14:17 45.79 45.81 45.77 45.81 7.2K
14:18 45.81 45.94 45.81 45.94 6.3K
14:19 45.94 45.94 45.92 45.92 1.8K
14:20 45.92 45.93 45.85 45.93 8.3K
14:21 45.93 46.05 45.93 46.05 4.2K
14:22 46.02 46.09 46.02 46.06 6.5K
14:23 46.06 46.13 46.03 46.13 8.4K
14:24 46.13 46.15 46.10 46.10 4.9K
14:25 46.09 46.10 46.06 46.07 9.6K
14:26 46.07 46.07 46.07 46.07 1.0K
14:27 46.07 46.09 46.07 46.09 2.7K
14:28 46.07 46.15 46.07 46.15 11.0K
14:29 46.15 46.15 46.12 46.15 2.7K
14:30 46.15 46.15 46.06 46.08 10.7K
14:31 46.08 46.08 46.04 46.04 2.1K
14:32 46.04 46.11 46.02 46.08 5.2K
14:33 46.15 46.22 46.15 46.20 13.1K
14:34 46.20 46.23 46.20 46.22 2.0K
14:35 46.20 46.22 46.18 46.22 4.0K
14:36 46.22 46.22 46.15 46.15 3.6K
14:37 46.15 46.22 46.15 46.22 2.9K
14:38 46.22 46.34 46.22 46.34 6.7K
14:39 46.33 46.33 46.31 46.31 2.7K
14:40 46.25 46.34 46.23 46.31 11.6K
14:41 46.36 46.39 46.33 46.33 5.9K
14:42 46.35 46.35 46.33 46.33 1.5K
14:43 46.43 46.43 46.40 46.40 2.0K
14:44 46.41 46.49 46.41 46.49 4.7K
14:45 46.49 46.49 46.39 46.39 2.1K
14:46 46.43 46.43 46.34 46.34 3.3K
14:47 46.34 46.34 46.33 46.33 2.0K
14:48 46.33 46.33 46.28 46.28 1.9K
14:49 46.28 46.30 46.17 46.26 5.6K
14:50 46.26 46.26 46.14 46.14 1.6K
14:51 46.14 46.22 46.14 46.22 4.0K
14:52 46.16 46.22 46.16 46.20 4.9K
14:53 46.20 46.20 46.16 46.16 1.8K
14:54 46.10 46.18 46.08 46.18 6.3K
14:55 46.15 46.18 46.15 46.18 2.4K
14:56 46.18 46.27 46.18 46.27 4.8K
14:57 46.27 46.37 46.27 46.37 2.5K
14:58 46.44 46.52 46.42 46.52 7.0K
14:59 46.52 46.52 46.47 46.47 1.7K
15:00 46.47 46.47 46.44 46.44 2.4K
15:01 46.44 46.45 46.36 46.36 4.3K
15:02 46.36 46.39 46.36 46.39 0.9K
15:03 46.37 46.42 46.37 46.38 3.5K
15:04 46.38 46.43 46.38 46.43 2.7K
15:05 46.42 46.48 46.42 46.48 3.8K
15:06 46.48 46.48 46.44 46.44 2.3K
15:07 46.44 46.46 46.43 46.46 3.4K
15:08 46.46 46.53 46.46 46.49 4.9K
15:09 46.49 46.52 46.49 46.52 2.6K
15:10 46.52 46.52 46.48 46.48 2.0K
15:11 46.48 46.48 46.41 46.41 3.0K
15:12 46.41 46.41 46.29 46.29 4.9K
15:13 46.29 46.35 46.26 46.35 5.9K
15:14 46.38 46.41 46.38 46.40 3.7K
15:15 46.40 46.41 46.38 46.38 2.2K
15:16 46.38 46.45 46.38 46.39 3.9K
15:17 46.40 46.42 46.40 46.42 5.2K
15:18 46.42 46.46 46.37 46.46 5.2K
15:19 46.46 46.46 46.38 46.41 2.7K
15:20 46.41 46.47 46.41 46.46 4.1K
15:21 46.49 46.49 46.48 46.49 2.3K
15:22 46.50 46.50 46.39 46.42 7.5K
15:23 46.42 46.45 46.38 46.38 9.5K
15:24 46.38 46.38 46.27 46.27 5.3K
15:25 46.27 46.28 46.25 46.28 7.8K
15:26 46.28 46.28 46.19 46.24 4.3K
15:27 46.24 46.24 46.18 46.18 5.2K
15:28 46.18 46.19 46.17 46.17 5.8K
15:29 46.19 46.20 46.16 46.20 3.0K
15:30 46.17 46.18 46.10 46.10 4.8K
15:31 46.15 46.18 46.15 46.18 3.1K
15:32 46.21 46.21 46.13 46.13 5.6K
15:33 46.15 46.15 46.07 46.07 5.0K
15:34 46.03 46.07 46.03 46.06 10.1K
15:35 46.05 46.05 46.01 46.01 5.1K
15:36 46.06 46.07 46.06 46.07 7.0K
15:37 46.15 46.24 46.15 46.24 9.5K
15:38 46.23 46.29 46.23 46.26 7.1K
15:39 46.20 46.21 46.20 46.21 9.8K
15:40 46.21 46.22 46.16 46.20 11.3K
15:41 46.20 46.26 46.20 46.20 5.9K
15:42 46.20 46.27 46.15 46.27 9.2K
15:43 46.32 46.56 46.30 46.56 16.2K
15:44 46.59 46.72 46.58 46.58 12.1K
15:45 46.61 46.61 46.47 46.47 7.9K
15:46 46.46 46.50 46.46 46.50 10.3K
15:47 46.54 46.56 46.49 46.50 21.8K
15:48 46.51 46.51 46.44 46.44 18.2K
15:49 46.38 46.46 46.38 46.44 17.1K
15:50 46.39 46.39 46.28 46.28 12.8K
15:51 46.28 46.31 46.19 46.19 19.2K
15:52 46.27 46.27 46.17 46.24 16.8K
15:53 46.27 46.28 46.25 46.27 16.1K
15:54 46.27 46.33 46.22 46.33 24.8K
15:55 46.37 46.41 46.35 46.39 45.6K
15:56 46.37 46.39 46.26 46.38 37.5K
15:57 46.46 46.54 46.46 46.52 47.1K
15:58 46.52 46.55 46.48 46.55 46.4K
15:59 46.55 46.61 46.55 46.61 33.5K
16:00 46.62 46.99 46.39 46.43 529.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible