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 44.97 46.02 44.78 44.86 38.9K
09:32 44.78 44.78 44.58 44.58 2.2K
09:33 44.56 44.56 44.51 44.51 2.7K
09:34 44.51 44.51 44.51 44.51 0.4K
09:35 44.42 44.42 44.33 44.33 2.7K
09:36 44.33 44.33 44.30 44.30 2.3K
09:37 44.35 44.50 44.09 44.31 1.2K
09:38 44.31 44.31 44.29 44.29 3.7K
09:39 44.29 44.40 44.12 44.12 8.8K
09:40 44.12 44.21 44.12 44.21 4.1K
09:41 44.21 44.21 44.18 44.18 2.4K
09:42 44.18 44.23 44.18 44.23 1.4K
09:43 44.23 44.23 44.06 44.06 3.5K
09:44 44.10 44.11 44.06 44.10 2.3K
09:45 44.10 44.10 44.00 44.01 7.0K
09:46 44.01 44.01 44.01 44.01 1.3K
09:47 44.01 44.07 44.01 44.07 1.2K
09:48 44.07 44.11 44.01 44.11 10.2K
09:49 44.11 44.12 44.11 44.12 1.7K
09:50 44.12 44.12 43.99 43.99 2.0K
09:51 43.99 44.02 43.99 44.02 1.5K
09:52 44.02 44.16 44.02 44.16 9.0K
09:53 44.16 44.22 44.16 44.22 2.9K
09:54 44.22 44.22 44.22 44.22 0.8K
09:55 44.22 44.22 44.22 44.22 2.4K
09:56 44.22 44.26 44.22 44.26 9.0K
09:57 44.21 44.21 44.15 44.15 3.9K
09:58 44.15 44.15 44.06 44.06 1.3K
09:59 44.06 44.06 43.98 43.98 0.5K
10:00 44.04 44.04 44.02 44.02 1.2K
10:01 44.11 44.11 44.09 44.09 3.0K
10:02 44.09 44.18 44.09 44.17 13.4K
10:03 44.17 44.24 44.17 44.24 3.4K
10:04 44.24 44.24 44.14 44.15 3.1K
10:05 44.15 44.15 44.04 44.04 1.9K
10:06 43.98 43.98 43.90 43.90 2.4K
10:07 43.88 43.88 43.85 43.86 5.3K
10:08 43.86 43.86 43.66 43.69 4.7K
10:09 43.69 43.70 43.62 43.62 1.9K
10:10 43.62 43.62 43.54 43.58 6.1K
10:11 43.57 43.64 43.57 43.64 1.1K
10:12 43.64 43.64 43.50 43.54 9.3K
10:13 43.54 43.54 43.53 43.53 0.4K
10:14 43.53 43.53 43.49 43.49 3.2K
10:15 43.51 43.61 43.51 43.58 4.9K
10:16 43.58 43.68 43.58 43.68 3.3K
10:17 43.66 43.70 43.66 43.70 1.0K
10:18 43.71 43.71 43.65 43.69 2.6K
10:19 43.69 43.69 43.57 43.57 3.6K
10:20 43.60 43.62 43.57 43.61 5.5K
10:21 43.61 43.63 43.60 43.60 1.0K
10:22 43.58 43.60 43.55 43.60 5.3K
10:23 43.60 43.63 43.60 43.63 1.3K
10:24 43.63 43.63 43.59 43.60 0.7K
10:25 43.60 43.60 43.60 43.60 0.9K
10:26 43.60 43.67 43.60 43.67 4.4K
10:27 43.67 43.76 43.67 43.76 3.5K
10:28 43.76 43.79 43.76 43.79 1.2K
10:29 43.79 43.79 43.79 43.79 0.1K
10:30 43.79 43.79 43.70 43.70 3.7K
10:31 43.70 43.70 43.69 43.70 6.6K
10:32 43.83 43.86 43.80 43.86 3.0K
10:33 43.84 43.84 43.80 43.80 3.6K
10:34 43.77 43.79 43.73 43.76 3.7K
10:35 43.76 43.76 43.76 43.76 0.9K
10:36 43.79 43.79 43.71 43.73 3.7K
10:37 43.73 43.73 43.66 43.66 7.9K
10:38 43.67 43.67 43.60 43.61 2.8K
10:39 43.60 43.60 43.55 43.55 1.4K
10:40 43.55 43.58 43.51 43.58 5.7K
10:41 43.58 43.58 43.50 43.50 1.5K
10:42 43.53 43.53 43.50 43.53 2.7K
10:43 43.52 43.52 43.43 43.47 8.0K
10:44 43.47 43.50 43.46 43.46 3.4K
10:45 43.49 43.49 43.47 43.47 4.5K
10:46 43.47 43.54 43.47 43.54 2.3K
10:47 43.56 43.56 43.54 43.55 3.1K
10:48 43.51 43.51 43.51 43.51 0.6K
10:49 43.51 43.52 43.51 43.52 2.9K
10:50 43.52 43.52 43.45 43.45 5.0K
10:51 43.48 43.56 43.48 43.56 13.9K
10:52 43.59 43.66 43.59 43.66 4.0K
10:53 43.66 43.66 43.66 43.66 1.0K
10:54 43.66 43.67 43.66 43.67 0.4K
10:55 43.66 43.72 43.66 43.71 6.3K
10:56 43.71 43.71 43.69 43.69 1.5K
10:57 43.67 43.70 43.67 43.70 1.6K
10:58 43.70 43.72 43.70 43.72 2.6K
10:59 43.72 43.73 43.72 43.73 1.8K
11:00 43.71 43.71 43.70 43.70 6.4K
11:01 43.70 43.73 43.70 43.71 6.3K
11:02 43.74 43.74 43.70 43.70 4.8K
11:03 43.67 43.71 43.67 43.71 3.3K
11:04 43.71 43.71 43.67 43.67 3.4K
11:05 43.65 43.65 43.64 43.64 4.5K
11:06 43.66 43.66 43.63 43.63 0.9K
11:07 43.65 43.65 43.60 43.60 1.4K
11:08 43.58 43.58 43.55 43.55 1.8K
11:09 43.55 43.55 43.55 43.55 0.9K
11:10 43.54 43.61 43.54 43.61 7.2K
11:11 43.61 43.61 43.61 43.61 2.3K
11:12 43.67 43.68 43.66 43.66 2.0K
11:13 43.67 43.67 43.65 43.65 1.1K
11:14 43.65 43.65 43.65 43.65 0.5K
11:15 43.65 43.65 43.53 43.53 3.4K
11:16 43.53 43.55 43.53 43.55 1.3K
11:17 43.53 43.53 43.53 43.53 6.3K
11:18 43.53 43.53 43.53 43.53 0.5K
11:19 43.53 43.57 43.53 43.56 2.0K
11:20 43.56 43.57 43.54 43.54 1.1K
11:21 43.53 43.53 43.53 43.53 2.7K
11:22 43.53 43.68 43.53 43.64 14.2K
11:23 43.64 43.68 43.64 43.68 1.0K
11:24 43.68 43.68 43.68 43.68 0.4K
11:25 43.68 43.69 43.68 43.69 2.0K
11:26 43.69 43.69 43.69 43.69 0.8K
11:27 43.69 43.69 43.69 43.69 0.5K
11:28 43.76 43.76 43.73 43.74 9.1K
11:29 43.74 43.74 43.74 43.74 0.9K
11:30 43.74 43.75 43.74 43.75 1.2K
11:31 43.75 43.75 43.70 43.70 2.9K
11:32 43.72 43.72 43.67 43.67 3.3K
11:33 43.67 43.67 43.57 43.57 2.9K
11:34 43.57 43.57 43.57 43.57 1.1K
11:35 43.57 43.57 43.54 43.55 2.4K
11:36 43.59 43.60 43.59 43.60 7.2K
11:37 43.60 43.60 43.56 43.56 11.0K
11:38 43.56 43.56 43.52 43.52 2.8K
11:39 43.52 43.52 43.52 43.52 3.1K
11:40 43.52 43.52 43.51 43.52 2.2K
11:41 43.51 43.51 43.49 43.49 3.3K
11:42 43.49 43.51 43.49 43.51 2.0K
11:43 43.50 43.53 43.50 43.53 3.1K
11:44 43.53 43.57 43.52 43.52 2.5K
11:45 43.52 43.52 43.52 43.52 0.3K
11:46 43.52 43.52 43.48 43.48 2.6K
11:47 43.48 43.54 43.48 43.54 2.4K
11:48 43.54 43.54 43.51 43.51 6.0K
11:49 43.51 43.51 43.45 43.45 0.8K
11:50 43.45 43.45 43.43 43.43 3.0K
11:51 43.43 43.43 43.43 43.43 5.3K
11:52 43.43 43.54 43.43 43.54 2.7K
11:53 43.54 43.54 43.54 43.54 1.3K
11:54 43.53 43.53 43.53 43.53 0.8K
11:55 43.53 43.55 43.51 43.51 4.5K
11:56 43.51 43.51 43.51 43.51 0.2K
11:57 43.51 43.51 43.46 43.46 0.9K
11:58 43.41 43.41 43.25 43.25 8.1K
11:59 43.25 43.25 43.18 43.20 8.2K
12:00 43.19 43.19 43.18 43.18 1.9K
12:01 43.18 43.18 43.12 43.12 5.0K
12:02 43.13 43.21 43.13 43.19 5.1K
12:03 43.19 43.21 43.19 43.21 0.7K
12:04 43.19 43.19 43.18 43.18 2.2K
12:05 43.19 43.21 43.19 43.20 2.3K
12:06 43.20 43.21 43.20 43.21 3.1K
12:07 43.23 43.23 43.23 43.23 2.2K
12:08 43.26 43.26 43.26 43.26 2.3K
12:09 43.26 43.29 43.25 43.29 2.5K
12:10 43.29 43.31 43.29 43.31 0.9K
12:11 43.31 43.36 43.30 43.36 4.5K
12:12 43.36 43.39 43.36 43.39 0.8K
12:13 43.38 43.40 43.36 43.36 4.3K
12:14 43.40 43.42 43.40 43.42 0.7K
12:15 43.40 43.43 43.40 43.43 4.8K
12:16 43.43 43.43 43.43 43.43 0.5K
12:17 43.43 43.43 43.43 43.43 0.3K
12:18 43.45 43.46 43.45 43.46 4.2K
12:19 43.46 43.46 43.42 43.42 1.6K
12:20 43.43 43.47 43.43 43.47 5.1K
12:21 43.47 43.47 43.45 43.45 0.9K
12:22 43.42 43.42 43.40 43.40 3.9K
12:23 43.40 43.45 43.39 43.39 3.7K
12:24 43.39 43.39 43.39 43.39 0.7K
12:25 43.44 43.45 43.44 43.45 1.0K
12:26 43.44 43.44 43.41 43.44 3.9K
12:27 43.44 43.44 43.44 43.44 2.8K
12:28 43.44 43.48 43.44 43.48 0.7K
12:29 43.47 43.55 43.47 43.55 3.6K
12:30 43.55 43.60 43.55 43.60 0.7K
12:31 43.58 43.61 43.58 43.61 1.3K
12:32 43.61 43.61 43.61 43.61 0.7K
12:33 43.61 43.61 43.56 43.56 4.8K
12:34 43.56 43.56 43.53 43.53 0.7K
12:35 43.53 43.53 43.51 43.51 1.1K
12:36 43.54 43.54 43.53 43.53 1.6K
12:37 43.53 43.57 43.53 43.56 4.2K
12:38 43.56 43.56 43.51 43.51 2.2K
12:39 43.54 43.56 43.54 43.55 3.8K
12:40 43.55 43.55 43.55 43.55 1.0K
12:41 43.53 43.55 43.53 43.55 3.0K
12:42 43.55 43.57 43.55 43.57 1.3K
12:43 43.57 43.60 43.57 43.60 4.5K
12:44 43.60 43.60 43.59 43.59 0.9K
12:45 43.59 43.59 43.58 43.58 0.5K
12:46 43.58 43.58 43.57 43.57 1.4K
12:47 43.57 43.57 43.56 43.56 1.6K
12:48 43.56 43.56 43.56 43.56 0.4K
12:49 43.56 43.57 43.53 43.54 2.1K
12:50 43.54 43.56 43.54 43.55 5.5K
12:51 43.55 43.55 43.55 43.55 2.1K
12:52 43.55 43.55 43.53 43.53 3.3K
12:53 43.51 43.52 43.51 43.52 5.5K
12:54 43.52 43.52 43.52 43.52 1.4K
12:55 43.52 43.54 43.52 43.54 2.0K
12:56 43.54 43.54 43.51 43.51 2.1K
12:57 43.51 43.51 43.50 43.50 2.8K
12:58 43.50 43.59 43.50 43.59 6.9K
12:59 43.59 43.59 43.59 43.59 1.1K
13:00 43.59 43.59 43.59 43.59 1.7K
13:01 43.59 43.59 43.59 43.59 0.9K
13:02 43.59 43.60 43.59 43.60 1.7K
13:03 43.66 43.66 43.61 43.61 5.6K
13:04 43.61 43.61 43.56 43.56 2.2K
13:05 43.56 43.56 43.52 43.53 7.9K
13:06 43.53 43.53 43.50 43.50 2.1K
13:07 43.50 43.50 43.47 43.47 1.3K
13:08 43.45 43.45 43.44 43.44 4.6K
13:09 43.44 43.46 43.44 43.46 0.8K
13:10 43.46 43.46 43.41 43.41 2.1K
13:11 43.41 43.41 43.41 43.41 0.6K
13:12 43.41 43.42 43.40 43.40 1.1K
13:13 43.40 43.40 43.37 43.38 1.0K
13:14 43.38 43.38 43.36 43.36 1.0K
13:15 43.36 43.36 43.36 43.36 0.6K
13:16 43.36 43.37 43.36 43.37 1.5K
13:17 43.37 43.38 43.35 43.38 10.9K
13:18 43.38 43.38 43.33 43.33 1.3K
13:19 43.33 43.33 43.33 43.33 0.5K
13:20 43.33 43.33 43.31 43.31 1.5K
13:21 43.31 43.32 43.31 43.32 0.8K
13:22 43.32 43.39 43.32 43.39 8.2K
13:23 43.39 43.39 43.34 43.34 2.0K
13:24 43.34 43.34 43.33 43.33 0.8K
13:25 43.33 43.33 43.31 43.31 0.8K
13:26 43.31 43.31 43.25 43.25 1.5K
13:27 43.23 43.23 43.23 43.23 2.4K
13:28 43.23 43.23 43.22 43.22 0.6K
13:29 43.22 43.23 43.22 43.23 3.5K
13:30 43.23 43.23 43.20 43.20 1.1K
13:31 43.21 43.26 43.21 43.26 8.5K
13:32 43.30 43.31 43.30 43.31 1.8K
13:33 43.31 43.34 43.31 43.34 1.8K
13:34 43.34 43.36 43.34 43.36 5.0K
13:35 43.36 43.36 43.31 43.31 1.5K
13:36 43.31 43.33 43.31 43.33 1.4K
13:37 43.33 43.33 43.30 43.30 2.4K
13:38 43.30 43.30 43.25 43.25 1.6K
13:39 43.25 43.25 43.21 43.24 4.6K
13:40 43.23 43.29 43.21 43.29 3.1K
13:41 43.28 43.28 43.28 43.28 1.1K
13:42 43.28 43.31 43.28 43.31 1.9K
13:43 43.31 43.34 43.31 43.32 1.6K
13:44 43.32 43.33 43.32 43.33 2.4K
13:45 43.33 43.33 43.30 43.30 4.0K
13:46 43.30 43.32 43.30 43.32 2.2K
13:47 43.32 43.32 43.30 43.31 1.2K
13:48 43.31 43.31 43.31 43.31 0.2K
13:49 43.31 43.31 43.24 43.24 3.8K
13:50 43.22 43.22 43.20 43.20 2.3K
13:51 43.20 43.22 43.20 43.22 3.2K
13:52 43.22 43.28 43.22 43.28 4.8K
13:53 43.28 43.31 43.28 43.31 1.6K
13:54 43.31 43.31 43.30 43.30 0.4K
13:55 43.30 43.30 43.28 43.28 1.8K
13:56 43.28 43.29 43.27 43.29 4.5K
13:57 43.28 43.28 43.28 43.28 0.8K
13:58 43.28 43.28 43.24 43.24 3.0K
13:59 43.24 43.24 43.24 43.24 1.0K
14:00 43.24 43.24 43.24 43.24 0.3K
14:01 43.24 43.25 43.24 43.24 3.4K
14:02 43.24 43.25 43.24 43.25 2.4K
14:03 43.25 43.25 43.22 43.22 1.5K
14:04 43.25 43.26 43.24 43.26 7.1K
14:05 43.30 43.31 43.30 43.31 2.5K
14:06 43.31 43.35 43.31 43.35 0.7K
14:07 43.35 43.35 43.34 43.34 1.0K
14:08 43.35 43.35 43.34 43.34 0.6K
14:09 43.34 43.35 43.34 43.35 0.7K
14:10 43.35 43.35 43.32 43.32 2.7K
14:11 43.32 43.32 43.30 43.30 1.0K
14:12 43.30 43.30 43.30 43.30 0.2K
14:13 43.30 43.32 43.28 43.28 2.7K
14:14 43.23 43.25 43.23 43.25 8.5K
14:15 43.27 43.27 43.27 43.27 1.4K
14:16 43.27 43.29 43.27 43.28 1.8K
14:17 43.28 43.28 43.27 43.27 0.9K
14:18 43.23 43.23 43.21 43.21 3.3K
14:19 43.21 43.21 43.16 43.18 7.1K
14:20 43.18 43.18 43.15 43.15 1.6K
14:21 43.17 43.17 43.11 43.11 2.5K
14:22 43.11 43.13 43.09 43.09 1.6K
14:23 43.10 43.10 43.08 43.10 4.9K
14:24 43.10 43.17 43.10 43.17 1.8K
14:25 43.17 43.18 43.13 43.13 4.2K
14:26 43.13 43.14 43.13 43.14 0.9K
14:27 43.14 43.19 43.14 43.19 3.6K
14:28 43.15 43.16 43.11 43.11 3.0K
14:29 43.12 43.12 43.12 43.12 1.1K
14:30 43.12 43.15 43.12 43.15 4.5K
14:31 43.14 43.19 43.14 43.19 4.6K
14:32 43.19 43.19 43.19 43.19 1.5K
14:33 43.20 43.23 43.20 43.23 3.1K
14:34 43.23 43.25 43.23 43.25 0.5K
14:35 43.25 43.28 43.25 43.28 1.4K
14:36 43.28 43.29 43.27 43.27 2.2K
14:37 43.27 43.29 43.27 43.29 5.3K
14:38 43.29 43.29 43.28 43.28 1.7K
14:39 43.28 43.28 43.24 43.24 3.9K
14:40 43.25 43.28 43.25 43.28 3.4K
14:41 43.28 43.28 43.26 43.26 2.0K
14:42 43.26 43.26 43.22 43.22 2.2K
14:43 43.22 43.23 43.22 43.23 0.6K
14:44 43.23 43.25 43.23 43.25 4.9K
14:45 43.25 43.25 43.25 43.25 0.9K
14:46 43.25 43.25 43.25 43.25 2.8K
14:47 43.25 43.28 43.25 43.27 2.2K
14:48 43.26 43.26 43.26 43.26 2.1K
14:49 43.26 43.26 43.24 43.24 1.5K
14:50 43.25 43.25 43.25 43.25 0.8K
14:51 43.26 43.29 43.26 43.29 3.2K
14:52 43.29 43.29 43.29 43.29 0.7K
14:53 43.30 43.31 43.30 43.31 2.5K
14:54 43.33 43.33 43.31 43.32 3.3K
14:55 43.32 43.32 43.28 43.28 8.7K
14:56 43.28 43.30 43.28 43.29 2.3K
14:57 43.29 43.31 43.29 43.30 1.6K
14:58 43.30 43.31 43.30 43.31 2.4K
14:59 43.31 43.31 43.25 43.25 5.5K
15:00 43.24 43.24 43.20 43.22 3.8K
15:01 43.22 43.24 43.22 43.24 2.3K
15:02 43.24 43.24 43.20 43.21 2.1K
15:03 43.21 43.21 43.21 43.21 2.3K
15:04 43.21 43.21 43.21 43.21 2.7K
15:05 43.21 43.23 43.21 43.22 1.8K
15:06 43.22 43.22 43.20 43.21 3.2K
15:07 43.21 43.22 43.16 43.16 4.9K
15:08 43.16 43.17 43.15 43.17 2.1K
15:09 43.15 43.15 43.13 43.13 1.3K
15:10 43.12 43.12 43.11 43.12 2.8K
15:11 43.11 43.11 43.11 43.11 1.9K
15:12 43.11 43.11 43.08 43.09 3.2K
15:13 43.09 43.11 43.06 43.06 4.1K
15:14 43.06 43.06 43.05 43.05 3.3K
15:15 43.06 43.06 43.03 43.03 3.4K
15:16 43.02 43.02 43.01 43.01 3.2K
15:17 43.01 43.05 43.01 43.03 4.9K
15:18 43.05 43.05 43.04 43.04 3.6K
15:19 43.04 43.06 43.04 43.06 2.9K
15:20 43.05 43.08 43.05 43.05 2.9K
15:21 43.05 43.08 43.05 43.08 2.9K
15:22 43.09 43.12 43.09 43.12 2.5K
15:23 43.12 43.12 43.10 43.10 2.1K
15:24 43.11 43.12 43.11 43.12 3.2K
15:25 43.13 43.13 43.11 43.12 1.3K
15:26 43.10 43.12 43.10 43.11 6.9K
15:27 43.12 43.12 43.06 43.07 10.4K
15:28 43.07 43.07 43.04 43.05 4.1K
15:29 43.00 43.02 43.00 43.02 3.1K
15:30 43.02 43.05 43.02 43.05 5.3K
15:31 43.05 43.09 43.05 43.09 5.8K
15:32 43.09 43.10 43.09 43.10 1.7K
15:33 43.10 43.10 43.08 43.10 3.0K
15:34 43.10 43.14 43.10 43.13 2.0K
15:35 43.13 43.14 43.13 43.14 2.1K
15:36 43.14 43.14 43.13 43.13 4.9K
15:37 43.13 43.17 43.13 43.17 3.6K
15:38 43.17 43.18 43.17 43.18 2.0K
15:39 43.18 43.20 43.16 43.16 3.7K
15:40 43.16 43.16 43.14 43.15 5.2K
15:41 43.15 43.15 43.14 43.14 1.2K
15:42 43.14 43.14 43.12 43.12 3.7K
15:43 43.10 43.16 43.10 43.16 11.1K
15:44 43.16 43.17 43.13 43.13 11.0K
15:45 43.11 43.16 43.11 43.16 4.9K
15:46 43.15 43.15 43.10 43.12 12.9K
15:47 43.13 43.16 43.13 43.15 6.7K
15:48 43.16 43.16 43.14 43.14 6.6K
15:49 43.19 43.19 43.06 43.06 19.2K
15:50 43.03 43.06 42.94 42.94 85.6K
15:51 42.98 43.02 42.98 43.02 22.6K
15:52 43.03 43.05 43.02 43.03 20.6K
15:53 43.05 43.13 43.05 43.11 29.5K
15:54 43.11 43.13 43.11 43.13 12.9K
15:55 43.12 43.13 43.09 43.13 11.8K
15:56 43.14 43.22 43.14 43.21 19.3K
15:57 43.21 43.25 43.21 43.25 14.8K
15:58 43.25 43.32 43.25 43.27 27.9K
15:59 43.28 43.30 43.27 43.30 21.9K
16:00 43.32 43.40 43.20 43.40 533.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible