Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
54.42
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 43.13 44.12 42.84 43.11 57.1K
09:32 43.10 43.16 43.10 43.16 0.6K
09:33 43.16 43.43 43.16 43.43 14.9K
09:34 43.43 43.43 43.32 43.32 6.5K
09:35 43.38 43.38 43.22 43.37 21.8K
09:36 43.36 43.36 43.27 43.27 7.7K
09:37 43.24 43.24 43.19 43.19 2.2K
09:38 43.38 43.39 43.32 43.32 3.1K
09:39 43.32 43.38 43.30 43.30 0.6K
09:40 43.30 43.36 43.25 43.36 5.4K
09:41 43.36 43.36 43.25 43.30 1.7K
09:42 43.24 43.41 43.24 43.41 14.4K
09:43 43.41 43.41 43.41 43.41 0.5K
09:44 43.43 43.43 43.28 43.28 3.0K
09:45 43.28 43.28 43.28 43.28 0.4K
09:46 43.36 43.43 43.36 43.43 33.5K
09:47 43.42 43.42 43.35 43.39 3.3K
09:48 43.34 43.34 43.34 43.34 1.9K
09:49 43.33 43.45 43.33 43.42 4.5K
09:50 43.50 43.50 43.40 43.40 11.2K
09:51 43.40 43.46 43.38 43.46 6.8K
09:52 43.41 43.52 43.41 43.49 12.9K
09:53 43.39 43.48 43.39 43.48 5.6K
09:54 43.48 43.48 43.40 43.40 3.6K
09:55 43.36 43.44 43.35 43.44 7.1K
09:56 43.54 43.58 43.52 43.57 5.7K
09:57 43.59 43.67 43.59 43.67 4.7K
09:58 43.67 43.67 43.63 43.63 5.5K
09:59 43.63 43.67 43.63 43.67 1.0K
10:00 43.67 43.67 43.58 43.59 3.9K
10:01 43.64 43.70 43.64 43.66 6.0K
10:02 43.65 43.68 43.65 43.68 7.2K
10:03 43.68 43.70 43.62 43.62 2.4K
10:04 43.64 43.67 43.59 43.67 9.1K
10:05 43.70 43.78 43.70 43.78 2.8K
10:06 43.78 43.78 43.78 43.78 0.3K
10:07 43.71 43.71 43.71 43.71 3.0K
10:08 43.75 43.75 43.70 43.70 3.5K
10:09 43.70 43.75 43.69 43.75 0.8K
10:10 43.76 43.76 43.66 43.66 3.4K
10:11 43.66 43.67 43.66 43.66 1.3K
10:12 43.61 43.62 43.61 43.62 4.1K
10:13 43.62 43.76 43.62 43.76 7.0K
10:14 43.76 43.78 43.76 43.78 1.1K
10:15 43.76 43.78 43.74 43.74 4.6K
10:16 43.73 43.73 43.67 43.67 4.1K
10:17 43.64 43.73 43.64 43.73 9.0K
10:18 43.73 43.74 43.73 43.74 0.3K
10:19 43.74 43.78 43.71 43.71 1.9K
10:20 43.67 43.67 43.67 43.67 3.1K
10:21 43.67 43.68 43.54 43.54 1.6K
10:22 43.54 43.60 43.54 43.60 0.7K
10:23 43.57 43.59 43.57 43.59 7.0K
10:24 43.59 43.66 43.59 43.66 4.9K
10:25 43.65 43.65 43.65 43.65 1.3K
10:26 43.64 43.64 43.61 43.62 12.1K
10:27 43.67 43.67 43.63 43.64 2.8K
10:28 43.62 43.62 43.62 43.62 0.5K
10:29 43.58 43.60 43.58 43.60 4.7K
10:30 43.60 43.60 43.58 43.58 0.8K
10:31 43.58 43.58 43.55 43.55 2.5K
10:32 43.55 43.59 43.55 43.59 0.8K
10:33 43.59 43.59 43.59 43.59 6.0K
10:34 43.59 43.64 43.59 43.64 5.4K
10:35 43.65 43.71 43.63 43.71 9.9K
10:36 43.71 43.74 43.71 43.74 1.3K
10:37 43.74 43.74 43.70 43.70 7.3K
10:38 43.70 43.74 43.70 43.70 1.2K
10:39 43.68 43.71 43.68 43.71 1.4K
10:40 43.71 43.71 43.70 43.70 1.4K
10:41 43.70 43.74 43.70 43.73 5.3K
10:42 43.73 43.73 43.69 43.69 1.6K
10:43 43.68 43.68 43.65 43.65 1.2K
10:44 43.66 43.73 43.66 43.73 6.0K
10:45 43.73 43.73 43.72 43.72 0.4K
10:46 43.72 43.73 43.72 43.73 0.8K
10:47 43.73 43.77 43.73 43.77 1.5K
10:48 43.77 43.80 43.76 43.76 3.3K
10:49 43.78 43.80 43.78 43.78 12.9K
10:50 43.78 43.78 43.74 43.74 1.0K
10:51 43.73 43.73 43.69 43.69 2.6K
10:52 43.69 43.69 43.66 43.66 1.1K
10:53 43.61 43.61 43.61 43.61 1.5K
10:54 43.61 43.61 43.61 43.61 0.7K
10:55 43.60 43.60 43.57 43.57 2.9K
10:56 43.57 43.57 43.57 43.57 0.4K
10:57 43.57 43.57 43.54 43.54 1.5K
10:58 43.52 43.56 43.50 43.56 2.1K
10:59 43.56 43.56 43.56 43.56 0.6K
11:00 43.56 43.56 43.56 43.56 0.2K
11:01 43.49 43.51 43.48 43.51 2.7K
11:02 43.52 43.52 43.52 43.52 1.8K
11:03 43.52 43.52 43.50 43.50 0.7K
11:04 43.54 43.56 43.54 43.56 5.8K
11:05 43.56 43.56 43.56 43.56 0.6K
11:06 43.54 43.54 43.52 43.52 3.1K
11:07 43.52 43.53 43.47 43.47 5.7K
11:08 43.48 43.48 43.48 43.48 3.1K
11:09 43.48 43.52 43.48 43.52 4.2K
11:10 43.52 43.57 43.52 43.57 2.6K
11:11 43.59 43.59 43.57 43.57 1.1K
11:12 43.57 43.57 43.57 43.57 1.0K
11:13 43.58 43.58 43.58 43.58 0.6K
11:14 43.58 43.58 43.52 43.52 2.6K
11:15 43.52 43.53 43.52 43.53 0.7K
11:16 43.53 43.53 43.49 43.49 1.4K
11:17 43.49 43.52 43.49 43.52 1.2K
11:18 43.52 43.52 43.51 43.51 0.9K
11:19 43.52 43.58 43.52 43.58 2.1K
11:20 43.58 43.60 43.58 43.60 0.5K
11:21 43.61 43.62 43.61 43.62 2.0K
11:22 43.62 43.62 43.61 43.62 1.7K
11:23 43.62 43.63 43.60 43.60 2.2K
11:24 43.60 43.61 43.60 43.61 1.1K
11:25 43.59 43.61 43.59 43.61 1.5K
11:26 43.61 43.61 43.60 43.61 0.5K
11:27 43.62 43.62 43.61 43.61 5.7K
11:28 43.62 43.62 43.58 43.58 3.9K
11:29 43.58 43.58 43.56 43.56 1.4K
11:30 43.55 43.55 43.55 43.55 0.5K
11:31 43.56 43.60 43.56 43.60 6.1K
11:32 43.60 43.60 43.58 43.58 1.6K
11:33 43.60 43.64 43.60 43.64 5.3K
11:34 43.67 43.67 43.63 43.63 0.9K
11:35 43.66 43.70 43.66 43.70 2.9K
11:36 43.67 43.67 43.67 43.67 2.6K
11:37 43.67 43.69 43.67 43.68 1.3K
11:38 43.69 43.73 43.69 43.73 2.7K
11:39 43.73 43.73 43.71 43.71 2.6K
11:40 43.71 43.71 43.65 43.65 4.5K
11:41 43.65 43.66 43.65 43.66 1.7K
11:42 43.66 43.67 43.66 43.67 0.9K
11:43 43.67 43.70 43.67 43.70 2.2K
11:44 43.70 43.72 43.70 43.72 1.2K
11:45 43.72 43.75 43.72 43.75 0.6K
11:46 43.75 43.75 43.75 43.75 1.4K
11:47 43.72 43.72 43.72 43.72 4.9K
11:48 43.72 43.73 43.71 43.71 1.2K
11:49 43.73 43.73 43.71 43.71 4.2K
11:50 43.73 43.73 43.72 43.72 2.7K
11:51 43.72 43.74 43.71 43.71 1.8K
11:52 43.70 43.71 43.70 43.71 1.3K
11:53 43.71 43.71 43.65 43.65 3.8K
11:54 43.65 43.68 43.65 43.68 0.8K
11:55 43.68 43.68 43.67 43.68 0.5K
11:56 43.68 43.68 43.67 43.67 0.8K
11:57 43.65 43.66 43.65 43.66 2.8K
11:58 43.66 43.66 43.64 43.64 2.6K
11:59 43.66 43.66 43.65 43.65 0.2K
12:00 43.65 43.65 43.63 43.63 0.8K
12:01 43.65 43.67 43.64 43.67 1.4K
12:02 43.67 43.67 43.64 43.65 1.1K
12:03 43.65 43.69 43.65 43.69 7.3K
12:04 43.72 43.72 43.69 43.69 14.4K
12:05 43.69 43.69 43.58 43.58 8.3K
12:06 43.58 43.62 43.58 43.62 7.7K
12:07 43.60 43.61 43.60 43.61 2.0K
12:08 43.61 43.68 43.61 43.68 2.4K
12:09 43.68 43.69 43.68 43.69 1.0K
12:10 43.69 43.70 43.62 43.68 5.1K
12:11 43.69 43.76 43.69 43.76 17.6K
12:12 43.80 43.80 43.80 43.80 0.8K
12:13 43.77 43.77 43.74 43.74 2.2K
12:14 43.74 43.78 43.74 43.78 2.2K
12:15 43.78 43.89 43.78 43.89 6.4K
12:16 43.89 43.89 43.89 43.89 0.3K
12:17 43.94 43.94 43.89 43.89 2.3K
12:18 43.89 43.89 43.89 43.89 2.5K
12:19 43.89 43.89 43.89 43.89 0.2K
12:20 43.89 43.89 43.88 43.88 2.1K
12:21 43.90 43.95 43.88 43.95 4.4K
12:22 43.95 43.95 43.94 43.94 8.0K
12:23 43.94 43.99 43.94 43.99 5.7K
12:24 43.99 43.99 43.98 43.98 0.9K
12:25 43.99 44.00 43.98 44.00 1.2K
12:26 44.00 44.00 43.98 43.98 0.8K
12:27 43.98 43.98 43.98 43.98 4.4K
12:28 43.97 43.99 43.97 43.99 1.2K
12:29 43.91 43.94 43.91 43.94 6.2K
12:30 43.94 43.94 43.86 43.86 2.3K
12:31 43.83 43.83 43.83 43.83 2.3K
12:32 43.83 43.83 43.82 43.83 3.9K
12:33 43.81 43.81 43.79 43.79 1.0K
12:34 43.80 43.83 43.78 43.83 3.1K
12:35 43.83 43.83 43.81 43.81 0.9K
12:36 43.83 43.83 43.83 43.83 3.1K
12:37 43.83 43.84 43.83 43.84 2.4K
12:38 43.84 43.92 43.84 43.92 3.1K
12:39 43.89 43.97 43.89 43.97 7.7K
12:40 43.97 44.00 43.97 43.99 2.2K
12:41 43.99 43.99 43.99 43.99 2.6K
12:42 43.95 43.99 43.89 43.89 11.7K
12:43 43.92 44.00 43.92 44.00 58.3K
12:44 44.00 44.00 44.00 44.00 0.1K
12:45 44.00 44.00 44.00 44.00 0.6K
12:46 44.00 44.00 43.99 43.99 4.2K
12:47 44.00 44.07 44.00 44.07 3.4K
12:48 44.06 44.06 44.04 44.04 1.8K
12:49 44.04 44.07 44.04 44.07 0.9K
12:50 44.07 44.07 44.06 44.07 1.0K
12:51 44.07 44.07 44.07 44.07 4.2K
12:52 44.07 44.10 44.07 44.10 7.2K
12:53 44.12 44.12 44.09 44.12 2.2K
12:54 44.16 44.16 44.11 44.11 2.0K
12:55 44.11 44.13 44.11 44.13 0.4K
12:56 44.13 44.13 44.13 44.13 1.2K
12:57 44.06 44.06 44.02 44.02 4.4K
12:58 44.02 44.02 43.98 43.98 0.8K
12:59 43.98 43.98 43.98 43.98 1.2K
13:00 43.98 43.98 43.98 43.98 0.8K
13:01 44.01 44.06 44.01 44.06 2.0K
13:02 44.06 44.06 44.06 44.06 0.3K
13:03 44.06 44.06 44.06 44.06 0.4K
13:04 44.06 44.06 44.06 44.06 1.7K
13:05 44.06 44.10 44.06 44.10 2.3K
13:06 44.10 44.11 44.10 44.11 1.8K
13:07 44.11 44.15 44.11 44.15 1.0K
13:08 44.15 44.15 44.10 44.11 3.6K
13:09 44.12 44.12 44.12 44.12 0.4K
13:10 44.12 44.14 44.12 44.14 1.0K
13:11 44.14 44.14 44.13 44.13 0.2K
13:12 44.13 44.13 44.13 44.13 0.6K
13:13 44.13 44.14 44.13 44.14 1.4K
13:14 44.14 44.14 44.10 44.10 5.0K
13:15 44.10 44.10 44.07 44.08 1.9K
13:16 44.08 44.12 44.08 44.08 1.2K
13:17 44.08 44.08 44.06 44.08 5.4K
13:18 44.08 44.08 44.08 44.08 0.6K
13:19 44.08 44.08 44.07 44.07 1.4K
13:20 44.08 44.08 44.08 44.08 0.4K
13:21 44.08 44.08 44.03 44.03 3.1K
13:22 44.03 44.04 44.03 44.04 0.7K
13:23 44.04 44.04 44.04 44.04 1.4K
13:24 43.99 43.99 43.98 43.98 3.0K
13:25 43.98 43.98 43.94 43.95 3.3K
13:26 43.95 43.97 43.95 43.97 0.6K
13:27 43.95 43.95 43.95 43.95 0.7K
13:28 43.95 43.96 43.94 43.96 2.2K
13:29 43.96 43.96 43.95 43.95 0.4K
13:30 43.95 43.96 43.95 43.96 0.9K
13:31 43.95 43.95 43.95 43.95 1.2K
13:32 43.95 43.95 43.95 43.95 0.0K
13:33 43.95 43.95 43.94 43.94 1.5K
13:34 43.96 43.96 43.95 43.95 4.2K
13:35 43.95 43.95 43.95 43.95 1.7K
13:36 43.95 43.95 43.95 43.95 0.9K
13:37 43.95 43.96 43.95 43.96 1.4K
13:38 43.96 43.98 43.96 43.98 1.6K
13:39 43.98 43.98 43.98 43.98 0.8K
13:40 43.99 43.99 43.98 43.98 2.3K
13:41 43.98 43.98 43.96 43.96 2.2K
13:42 43.97 43.97 43.97 43.97 2.1K
13:43 43.96 43.96 43.96 43.96 1.8K
13:44 43.98 43.98 43.98 43.98 0.7K
13:45 43.98 44.00 43.98 44.00 1.4K
13:46 44.00 44.00 43.99 43.99 0.8K
13:47 43.99 44.00 43.99 44.00 1.1K
13:48 44.00 44.01 44.00 44.01 3.8K
13:49 44.01 44.01 44.01 44.01 1.4K
13:50 44.01 44.01 44.00 44.00 0.5K
13:51 44.01 44.04 44.01 44.04 2.6K
13:52 44.04 44.05 44.04 44.05 3.2K
13:53 44.07 44.08 44.06 44.06 3.2K
13:54 44.06 44.08 44.06 44.07 1.1K
13:55 44.03 44.03 44.03 44.03 8.2K
13:56 44.03 44.03 44.03 44.03 0.5K
13:57 44.07 44.08 44.06 44.07 12.6K
13:58 44.07 44.14 44.07 44.14 1.0K
13:59 44.12 44.14 44.12 44.14 0.8K
14:00 44.14 44.14 44.12 44.12 0.4K
14:01 44.12 44.15 44.12 44.15 1.2K
14:02 44.16 44.22 44.16 44.22 28.8K
14:03 44.21 44.21 44.19 44.19 2.4K
14:04 44.16 44.16 44.14 44.14 6.4K
14:05 44.14 44.20 44.14 44.20 0.7K
14:06 44.24 44.24 44.22 44.22 1.4K
14:07 44.22 44.22 44.21 44.22 2.1K
14:08 44.21 44.23 44.21 44.23 23.1K
14:09 44.25 44.28 44.25 44.28 3.7K
14:10 44.28 44.28 44.24 44.24 2.6K
14:11 44.23 44.24 44.23 44.24 1.3K
14:12 44.24 44.24 44.24 44.24 1.7K
14:13 44.21 44.21 44.17 44.17 4.0K
14:14 44.18 44.19 44.18 44.19 0.8K
14:15 44.22 44.26 44.22 44.26 2.3K
14:16 44.26 44.29 44.26 44.29 1.1K
14:17 44.30 44.34 44.30 44.34 1.6K
14:18 44.34 44.34 44.29 44.29 2.4K
14:19 44.29 44.29 44.29 44.29 0.3K
14:20 44.32 44.32 44.27 44.27 3.1K
14:21 44.27 44.27 44.26 44.26 1.2K
14:22 44.26 44.27 44.26 44.27 2.0K
14:23 44.17 44.17 44.14 44.14 2.7K
14:24 44.14 44.15 44.14 44.15 1.7K
14:25 44.15 44.15 44.14 44.14 2.5K
14:26 44.17 44.18 44.17 44.18 0.6K
14:27 44.21 44.25 44.21 44.25 1.7K
14:28 44.24 44.26 44.24 44.26 1.7K
14:29 44.26 44.29 44.22 44.22 6.5K
14:30 44.22 44.24 44.22 44.24 0.9K
14:31 44.25 44.26 44.25 44.26 1.2K
14:32 44.27 44.30 44.27 44.30 1.6K
14:33 44.30 44.30 44.25 44.25 1.5K
14:34 44.25 44.29 44.25 44.29 1.3K
14:35 44.30 44.31 44.30 44.31 9.4K
14:36 44.31 44.35 44.31 44.35 1.9K
14:37 44.35 44.37 44.35 44.36 1.1K
14:38 44.39 44.39 44.37 44.37 1.5K
14:39 44.38 44.38 44.34 44.34 3.1K
14:40 44.37 44.37 44.33 44.33 1.4K
14:41 44.33 44.34 44.33 44.34 1.1K
14:42 44.34 44.38 44.34 44.36 1.2K
14:43 44.36 44.38 44.36 44.38 2.9K
14:44 44.40 44.40 44.39 44.39 1.5K
14:45 44.39 44.40 44.39 44.40 2.3K
14:46 44.40 44.40 44.37 44.37 1.4K
14:47 44.36 44.38 44.33 44.38 3.5K
14:48 44.38 44.38 44.35 44.35 0.6K
14:49 44.35 44.38 44.35 44.38 1.0K
14:50 44.38 44.38 44.34 44.34 3.7K
14:51 44.36 44.36 44.36 44.36 0.7K
14:52 44.36 44.36 44.29 44.29 10.8K
14:53 44.31 44.31 44.31 44.31 2.2K
14:54 44.29 44.30 44.29 44.30 0.6K
14:55 44.30 44.30 44.30 44.30 0.9K
14:56 44.25 44.31 44.25 44.31 12.1K
14:57 44.31 44.32 44.27 44.28 15.7K
14:58 44.28 44.28 44.27 44.27 1.0K
14:59 44.27 44.31 44.27 44.30 50.5K
15:00 44.27 44.29 44.27 44.29 1.8K
15:01 44.33 44.36 44.33 44.33 3.5K
15:02 44.33 44.33 44.32 44.32 3.4K
15:03 44.32 44.32 44.28 44.28 1.2K
15:04 44.30 44.30 44.30 44.30 3.7K
15:05 44.30 44.30 44.27 44.27 1.2K
15:06 44.27 44.31 44.25 44.31 3.9K
15:07 44.31 44.31 44.31 44.31 1.7K
15:08 44.40 44.42 44.40 44.42 2.4K
15:09 44.43 44.44 44.43 44.44 3.3K
15:10 44.44 44.45 44.44 44.44 1.9K
15:11 44.44 44.48 44.44 44.48 1.9K
15:12 44.50 44.50 44.48 44.50 4.0K
15:13 44.49 44.54 44.49 44.54 1.8K
15:14 44.51 44.51 44.51 44.51 1.3K
15:15 44.51 44.54 44.51 44.54 1.9K
15:16 44.52 44.52 44.49 44.49 4.0K
15:17 44.49 44.49 44.43 44.43 3.2K
15:18 44.44 44.51 44.44 44.51 3.5K
15:19 44.48 44.48 44.46 44.46 3.0K
15:20 44.46 44.46 44.42 44.46 2.5K
15:21 44.46 44.46 44.42 44.42 2.8K
15:22 44.41 44.44 44.34 44.34 28.7K
15:23 44.39 44.40 44.37 44.37 16.5K
15:24 44.41 44.42 44.37 44.37 4.5K
15:25 44.35 44.38 44.34 44.38 3.4K
15:26 44.40 44.40 44.38 44.38 1.2K
15:27 44.38 44.38 44.36 44.36 1.9K
15:28 44.35 44.37 44.35 44.37 4.4K
15:29 44.38 44.41 44.38 44.41 1.9K
15:30 44.41 44.42 44.41 44.41 4.5K
15:31 44.41 44.45 44.41 44.44 2.8K
15:32 44.44 44.47 44.44 44.47 1.2K
15:33 44.47 44.48 44.47 44.47 3.6K
15:34 44.47 44.47 44.44 44.47 3.9K
15:35 44.47 44.53 44.47 44.53 5.2K
15:36 44.50 44.59 44.50 44.59 11.1K
15:37 44.59 44.59 44.55 44.55 11.1K
15:38 44.55 44.60 44.55 44.60 6.2K
15:39 44.60 44.62 44.60 44.62 11.8K
15:40 44.62 44.62 44.60 44.62 3.9K
15:41 44.62 44.62 44.61 44.61 8.4K
15:42 44.61 44.70 44.61 44.70 10.8K
15:43 44.67 44.68 44.67 44.67 7.8K
15:44 44.67 44.67 44.66 44.66 7.5K
15:45 44.66 44.74 44.66 44.74 11.7K
15:46 44.74 44.76 44.73 44.76 12.3K
15:47 44.75 44.75 44.72 44.72 12.2K
15:48 44.75 44.80 44.75 44.75 19.9K
15:49 44.77 44.77 44.71 44.71 7.9K
15:50 44.71 44.72 44.68 44.68 26.3K
15:51 44.64 44.68 44.62 44.62 12.3K
15:52 44.62 44.62 44.54 44.54 16.3K
15:53 44.55 44.57 44.52 44.57 18.4K
15:54 44.55 44.55 44.49 44.49 11.4K
15:55 44.49 44.55 44.47 44.54 14.5K
15:56 44.48 44.48 44.43 44.44 24.2K
15:57 44.43 44.49 44.43 44.46 21.8K
15:58 44.43 44.49 44.43 44.45 28.3K
15:59 44.44 44.45 44.42 44.44 34.5K
16:00 44.43 44.88 44.23 44.40 301.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible