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 42.81 43.40 42.75 42.79 39.9K
09:32 42.79 42.79 42.76 42.78 1.4K
09:33 42.56 42.56 42.47 42.47 5.3K
09:34 42.48 42.48 42.47 42.48 2.3K
09:35 42.53 42.61 42.53 42.60 3.3K
09:36 42.52 42.52 42.50 42.50 6.0K
09:37 42.50 42.61 42.50 42.50 3.6K
09:38 42.50 42.59 42.50 42.59 1.3K
09:39 42.59 42.60 42.49 42.50 5.2K
09:40 42.50 42.50 42.42 42.42 3.0K
09:41 42.44 42.47 42.44 42.47 3.0K
09:42 42.48 42.48 42.30 42.30 3.5K
09:43 42.44 42.49 42.44 42.48 2.6K
09:44 42.48 42.48 42.42 42.42 0.6K
09:45 42.42 42.45 42.36 42.45 2.2K
09:46 42.45 42.60 42.45 42.60 2.7K
09:47 42.60 42.65 42.60 42.65 1.1K
09:48 42.65 42.65 42.65 42.65 0.8K
09:49 42.64 42.64 42.59 42.59 0.8K
09:50 42.59 42.64 42.59 42.64 0.9K
09:51 42.64 42.68 42.59 42.59 1.7K
09:52 42.59 42.62 42.59 42.62 7.1K
09:53 42.62 42.62 42.56 42.56 2.6K
09:54 42.60 42.70 42.57 42.70 4.6K
09:55 42.75 42.76 42.75 42.76 1.8K
09:56 42.70 42.70 42.67 42.67 2.3K
09:57 42.70 42.70 42.68 42.68 1.1K
09:58 42.68 42.72 42.68 42.72 1.2K
09:59 42.72 42.76 42.72 42.73 1.1K
10:00 42.73 42.73 42.61 42.61 2.1K
10:01 42.64 42.77 42.64 42.74 4.4K
10:02 42.83 42.84 42.83 42.83 1.6K
10:03 42.83 42.88 42.83 42.88 1.0K
10:04 42.88 42.89 42.84 42.84 0.7K
10:05 42.89 42.95 42.89 42.95 2.6K
10:06 42.95 42.97 42.95 42.95 2.8K
10:07 42.94 42.94 42.83 42.83 4.8K
10:08 42.86 42.86 42.79 42.86 4.9K
10:09 42.86 42.86 42.86 42.86 2.4K
10:10 42.85 42.86 42.85 42.86 1.6K
10:11 42.86 42.86 42.81 42.81 2.8K
10:12 42.81 42.84 42.81 42.82 2.0K
10:13 42.82 42.88 42.82 42.88 4.3K
10:14 42.92 42.92 42.92 42.92 0.9K
10:15 42.92 42.95 42.92 42.92 1.7K
10:16 42.89 42.89 42.85 42.85 3.2K
10:17 42.85 42.86 42.85 42.86 1.0K
10:18 42.86 42.88 42.86 42.88 1.4K
10:19 42.88 42.88 42.81 42.81 2.1K
10:20 42.81 42.81 42.81 42.81 2.3K
10:21 42.81 42.81 42.78 42.78 2.8K
10:22 42.78 42.78 42.78 42.78 0.4K
10:23 42.78 42.78 42.78 42.78 0.3K
10:24 42.78 42.78 42.73 42.73 2.3K
10:25 42.73 42.73 42.69 42.72 4.3K
10:26 42.72 42.72 42.69 42.69 1.8K
10:27 42.69 42.76 42.69 42.76 1.4K
10:28 42.76 42.78 42.75 42.78 0.8K
10:29 42.78 42.83 42.78 42.82 1.0K
10:30 42.82 42.85 42.82 42.84 0.6K
10:31 42.79 42.79 42.77 42.77 1.2K
10:32 42.81 42.81 42.77 42.77 1.1K
10:33 42.77 42.78 42.77 42.78 1.4K
10:34 42.78 42.78 42.75 42.75 2.8K
10:35 42.75 42.88 42.75 42.88 7.6K
10:36 42.88 42.88 42.84 42.84 2.9K
10:37 42.84 42.84 42.80 42.80 1.5K
10:38 42.80 42.90 42.80 42.90 1.3K
10:39 42.91 42.91 42.91 42.91 1.2K
10:40 42.89 42.89 42.87 42.87 0.4K
10:41 42.91 42.91 42.80 42.80 3.8K
10:42 42.79 42.79 42.79 42.79 1.6K
10:43 42.79 42.84 42.79 42.80 1.6K
10:44 42.80 42.80 42.78 42.78 2.0K
10:45 42.81 42.81 42.79 42.81 1.8K
10:46 42.79 42.79 42.76 42.76 3.5K
10:47 42.76 42.77 42.76 42.77 1.2K
10:48 42.79 42.83 42.79 42.83 3.2K
10:49 42.83 42.83 42.83 42.83 0.5K
10:50 42.83 42.83 42.82 42.83 1.0K
10:51 42.80 42.80 42.74 42.74 3.8K
10:52 42.77 42.81 42.77 42.81 4.3K
10:53 42.81 42.81 42.79 42.79 3.7K
10:54 42.79 42.84 42.78 42.82 6.6K
10:55 42.82 42.82 42.75 42.77 2.7K
10:56 42.77 42.86 42.77 42.86 1.8K
10:57 42.87 42.88 42.86 42.86 3.6K
10:58 42.84 42.84 42.76 42.78 4.1K
10:59 42.78 42.78 42.77 42.78 0.8K
11:00 42.78 42.81 42.78 42.81 1.9K
11:01 42.81 42.81 42.81 42.81 0.6K
11:02 42.81 42.89 42.81 42.85 2.1K
11:03 42.85 42.85 42.82 42.82 3.0K
11:04 42.82 42.82 42.82 42.82 1.0K
11:05 42.79 42.79 42.74 42.74 2.4K
11:06 42.74 42.81 42.74 42.81 2.6K
11:07 42.82 42.82 42.80 42.81 2.2K
11:08 42.80 42.80 42.80 42.80 0.3K
11:09 42.81 42.83 42.81 42.83 1.2K
11:10 42.84 42.84 42.84 42.84 0.6K
11:11 42.84 42.84 42.80 42.80 1.3K
11:12 42.80 42.80 42.80 42.80 0.9K
11:13 42.80 42.80 42.77 42.77 0.4K
11:14 42.77 42.81 42.77 42.81 1.4K
11:15 42.81 42.81 42.81 42.81 0.3K
11:16 42.81 42.82 42.80 42.82 0.7K
11:17 42.83 42.83 42.83 42.83 1.1K
11:18 42.82 42.82 42.79 42.82 3.3K
11:19 42.83 42.85 42.81 42.81 2.0K
11:20 42.83 42.83 42.80 42.80 1.0K
11:21 42.83 42.87 42.83 42.87 2.2K
11:22 42.85 42.85 42.85 42.85 1.8K
11:23 42.85 42.97 42.85 42.97 2.4K
11:24 42.97 42.97 42.97 42.97 0.4K
11:25 42.95 42.98 42.95 42.98 1.7K
11:26 42.98 43.00 42.98 43.00 1.8K
11:27 43.01 43.04 43.01 43.04 3.6K
11:28 43.04 43.07 43.04 43.04 0.8K
11:29 43.04 43.08 43.04 43.08 0.5K
11:30 43.08 43.08 43.04 43.04 4.2K
11:31 43.03 43.03 42.98 42.98 2.1K
11:32 42.98 42.98 42.98 42.98 0.3K
11:33 42.98 42.99 42.89 42.89 3.4K
11:34 42.89 42.89 42.84 42.84 1.0K
11:35 42.83 42.83 42.81 42.83 1.7K
11:36 42.83 42.87 42.83 42.87 1.5K
11:37 42.87 42.90 42.87 42.89 1.3K
11:38 42.89 42.89 42.87 42.87 0.8K
11:39 42.89 42.89 42.89 42.89 1.0K
11:40 42.89 42.90 42.88 42.90 1.2K
11:41 42.90 42.90 42.86 42.86 1.4K
11:42 42.86 42.86 42.82 42.85 1.6K
11:43 42.85 42.87 42.85 42.87 0.2K
11:44 42.89 42.89 42.89 42.89 1.9K
11:45 42.89 42.89 42.84 42.84 1.3K
11:46 42.84 42.87 42.84 42.87 1.6K
11:47 42.89 42.89 42.86 42.86 2.7K
11:48 42.86 42.95 42.86 42.95 1.8K
11:49 42.94 42.96 42.94 42.96 1.2K
11:50 42.96 43.06 42.96 43.06 2.0K
11:51 43.07 43.07 43.06 43.06 1.7K
11:52 43.04 43.04 43.03 43.03 1.5K
11:53 43.03 43.04 43.03 43.04 6.1K
11:54 43.04 43.04 43.04 43.04 2.6K
11:55 42.98 43.00 42.98 43.00 2.3K
11:56 43.01 43.05 43.01 43.05 2.4K
11:57 43.04 43.04 43.03 43.03 2.1K
11:58 43.02 43.02 42.99 42.99 7.7K
11:59 43.00 43.00 42.93 42.93 4.5K
12:00 42.93 42.93 42.93 42.93 0.3K
12:01 42.93 42.94 42.90 42.90 1.2K
12:02 42.90 42.90 42.84 42.84 1.6K
12:03 42.84 42.84 42.80 42.80 0.3K
12:04 42.80 42.85 42.80 42.85 1.6K
12:05 42.85 42.91 42.85 42.90 5.5K
12:06 42.90 42.90 42.90 42.90 1.1K
12:07 42.90 42.99 42.90 42.99 7.0K
12:08 43.00 43.01 42.98 42.99 5.0K
12:09 42.99 43.06 42.99 43.06 1.3K
12:10 43.06 43.06 43.04 43.04 1.8K
12:11 43.04 43.08 43.04 43.08 1.9K
12:12 43.08 43.08 43.05 43.05 4.6K
12:13 43.06 43.06 43.06 43.06 1.1K
12:14 43.06 43.09 43.06 43.09 1.9K
12:15 43.09 43.15 43.09 43.15 9.0K
12:16 43.12 43.13 43.10 43.13 5.6K
12:17 43.13 43.13 43.11 43.13 9.9K
12:18 43.13 43.13 43.10 43.10 2.1K
12:19 43.10 43.10 43.10 43.10 1.4K
12:20 43.10 43.10 43.08 43.08 2.5K
12:21 43.08 43.08 43.06 43.06 2.5K
12:22 43.06 43.06 43.04 43.04 3.2K
12:23 43.04 43.04 42.99 42.99 2.6K
12:24 42.98 42.98 42.97 42.97 1.3K
12:25 42.96 42.97 42.94 42.95 3.3K
12:26 42.95 42.95 42.92 42.93 1.8K
12:27 42.97 42.97 42.97 42.97 1.7K
12:28 42.97 42.97 42.91 42.91 6.8K
12:29 42.91 42.91 42.79 42.79 4.4K
12:30 42.81 42.85 42.72 42.72 8.4K
12:31 42.73 42.73 42.71 42.73 4.0K
12:32 42.73 42.73 42.68 42.68 1.1K
12:33 42.68 42.68 42.63 42.63 9.0K
12:34 42.59 42.59 42.59 42.59 1.1K
12:35 42.59 42.63 42.56 42.63 3.1K
12:36 42.63 42.66 42.63 42.66 1.6K
12:37 42.65 42.65 42.59 42.65 6.3K
12:38 42.69 42.75 42.69 42.75 2.5K
12:39 42.74 42.74 42.73 42.74 2.4K
12:40 42.74 42.79 42.74 42.78 2.5K
12:41 42.78 42.84 42.78 42.82 4.1K
12:42 42.82 42.86 42.82 42.86 2.2K
12:43 42.86 42.86 42.81 42.82 2.2K
12:44 42.82 42.82 42.74 42.74 6.9K
12:45 42.76 42.79 42.75 42.79 2.9K
12:46 42.79 42.81 42.79 42.81 1.0K
12:47 42.76 42.77 42.74 42.77 9.3K
12:48 42.77 42.77 42.72 42.74 4.1K
12:49 42.74 42.74 42.74 42.74 1.0K
12:50 42.74 42.74 42.74 42.74 0.6K
12:51 42.69 42.69 42.65 42.65 1.4K
12:52 42.65 42.65 42.65 42.65 2.1K
12:53 42.65 42.65 42.60 42.60 0.8K
12:54 42.61 42.61 42.56 42.56 4.7K
12:55 42.59 42.59 42.53 42.56 6.3K
12:56 42.56 42.57 42.53 42.53 0.8K
12:57 42.56 42.60 42.56 42.59 4.4K
12:58 42.59 42.59 42.57 42.57 2.1K
12:59 42.57 42.61 42.57 42.57 5.9K
13:00 42.57 42.61 42.57 42.61 2.8K
13:01 42.57 42.61 42.57 42.61 6.1K
13:02 42.62 42.68 42.62 42.68 84.9K
13:03 42.68 42.70 42.68 42.69 4.5K
13:04 42.73 42.73 42.70 42.72 6.1K
13:05 42.72 42.72 42.72 42.72 9.7K
13:06 42.72 42.73 42.72 42.73 1.6K
13:07 42.73 42.78 42.73 42.78 3.4K
13:08 42.80 42.83 42.80 42.83 2.3K
13:09 42.83 42.84 42.83 42.84 2.3K
13:10 42.86 42.90 42.86 42.90 2.2K
13:11 42.89 42.89 42.84 42.84 9.7K
13:12 42.85 42.85 42.83 42.85 1.1K
13:13 42.85 42.85 42.84 42.85 1.9K
13:14 42.85 42.87 42.85 42.87 1.2K
13:15 42.87 42.90 42.87 42.90 2.1K
13:16 42.82 42.84 42.82 42.84 5.8K
13:17 42.84 42.84 42.84 42.84 0.0K
13:18 42.84 42.85 42.84 42.85 1.2K
13:19 42.85 42.85 42.85 42.85 0.3K
13:20 42.85 42.90 42.85 42.90 3.1K
13:21 42.88 42.88 42.85 42.85 5.2K
13:22 42.85 42.85 42.83 42.83 2.3K
13:23 42.83 42.86 42.83 42.86 1.7K
13:24 42.86 42.86 42.86 42.86 1.7K
13:25 42.86 42.86 42.85 42.85 0.4K
13:26 42.85 42.89 42.85 42.89 3.8K
13:27 42.89 42.89 42.84 42.84 5.5K
13:28 42.84 42.85 42.82 42.85 2.1K
13:29 42.88 42.92 42.88 42.92 1.9K
13:30 42.92 42.94 42.92 42.94 0.8K
13:31 42.94 42.94 42.89 42.89 4.7K
13:32 42.89 42.92 42.89 42.92 0.6K
13:33 42.91 42.93 42.91 42.93 1.4K
13:34 42.94 42.94 42.94 42.94 1.0K
13:35 42.96 42.96 42.94 42.94 0.8K
13:36 42.94 42.99 42.94 42.96 4.5K
13:37 42.95 42.95 42.95 42.95 5.1K
13:38 42.98 43.00 42.97 42.97 4.4K
13:39 42.97 42.97 42.97 42.97 1.0K
13:40 42.97 42.99 42.96 42.99 2.6K
13:41 42.99 43.01 42.99 43.00 2.4K
13:42 42.99 43.01 42.96 42.96 3.5K
13:43 42.96 42.96 42.96 42.96 0.7K
13:44 42.99 43.01 42.99 43.01 1.5K
13:45 43.01 43.01 42.97 42.97 5.9K
13:46 42.97 42.97 42.97 42.97 0.2K
13:47 42.97 42.98 42.97 42.98 0.2K
13:48 42.98 42.98 42.98 42.98 0.2K
13:49 42.99 43.00 42.99 43.00 2.2K
13:50 43.00 43.02 43.00 43.02 4.2K
13:51 43.02 43.05 43.02 43.05 2.2K
13:52 43.05 43.05 43.03 43.04 5.3K
13:53 43.04 43.04 43.04 43.04 0.7K
13:54 43.04 43.05 43.03 43.05 2.8K
13:55 43.05 43.05 43.05 43.05 1.4K
13:56 43.05 43.05 43.03 43.03 2.4K
13:57 43.01 43.01 42.98 42.98 7.0K
13:58 42.98 42.98 42.95 42.97 4.6K
13:59 42.97 42.97 42.96 42.96 0.8K
14:00 42.96 42.96 42.96 42.96 0.4K
14:01 42.95 43.03 42.95 43.03 1.9K
14:02 43.03 43.03 43.00 43.00 2.4K
14:03 43.00 43.03 43.00 43.01 4.0K
14:04 43.03 43.04 43.03 43.04 3.2K
14:05 43.05 43.06 43.05 43.06 4.2K
14:06 43.08 43.09 43.08 43.09 6.2K
14:07 43.09 43.14 43.09 43.14 5.0K
14:08 43.14 43.15 43.14 43.15 6.2K
14:09 43.13 43.13 43.11 43.11 8.0K
14:10 43.11 43.13 43.11 43.13 0.8K
14:11 43.13 43.15 43.13 43.14 2.3K
14:12 43.13 43.13 43.13 43.13 0.3K
14:13 43.16 43.17 43.15 43.17 3.5K
14:14 43.17 43.17 43.16 43.16 2.8K
14:15 43.16 43.19 43.16 43.19 2.4K
14:16 43.19 43.20 43.19 43.20 2.3K
14:17 43.20 43.20 43.18 43.18 4.9K
14:18 43.18 43.18 43.17 43.17 0.7K
14:19 43.17 43.21 43.13 43.21 6.8K
14:20 43.26 43.31 43.26 43.31 7.6K
14:21 43.32 43.33 43.32 43.33 1.1K
14:22 43.29 43.41 43.29 43.41 4.4K
14:23 43.41 43.41 43.35 43.35 5.7K
14:24 43.35 43.38 43.35 43.38 1.5K
14:25 43.38 43.38 43.35 43.38 0.8K
14:26 43.38 43.39 43.38 43.39 1.0K
14:27 43.39 43.39 43.35 43.35 4.3K
14:28 43.36 43.36 43.36 43.36 2.3K
14:29 43.36 43.36 43.36 43.36 1.0K
14:30 43.36 43.36 43.35 43.35 3.3K
14:31 43.36 43.37 43.36 43.37 2.3K
14:32 43.37 43.37 43.34 43.37 1.3K
14:33 43.37 43.37 43.35 43.35 3.9K
14:34 43.35 43.35 43.31 43.31 4.4K
14:35 43.30 43.30 43.29 43.29 3.2K
14:36 43.29 43.32 43.29 43.32 2.0K
14:37 43.32 43.32 43.32 43.32 0.3K
14:38 43.35 43.40 43.35 43.40 4.0K
14:39 43.41 43.41 43.40 43.40 2.6K
14:40 43.40 43.40 43.38 43.38 3.8K
14:41 43.39 43.40 43.39 43.40 0.7K
14:42 43.40 43.40 43.34 43.34 8.2K
14:43 43.34 43.35 43.34 43.35 1.1K
14:44 43.35 43.36 43.35 43.36 2.0K
14:45 43.36 43.36 43.33 43.35 4.0K
14:46 43.35 43.35 43.34 43.34 0.4K
14:47 43.34 43.35 43.33 43.33 5.0K
14:48 43.32 43.32 43.32 43.32 1.7K
14:49 43.32 43.32 43.32 43.32 0.5K
14:50 43.32 43.32 43.30 43.32 2.4K
14:51 43.32 43.33 43.32 43.33 1.2K
14:52 43.33 43.36 43.33 43.36 4.7K
14:53 43.37 43.37 43.34 43.34 4.8K
14:54 43.34 43.36 43.34 43.36 3.4K
14:55 43.37 43.37 43.37 43.37 1.5K
14:56 43.37 43.37 43.33 43.33 5.9K
14:57 43.33 43.33 43.33 43.33 1.1K
14:58 43.33 43.33 43.33 43.33 1.5K
14:59 43.33 43.36 43.33 43.36 2.9K
15:00 43.36 43.37 43.36 43.36 1.0K
15:01 43.34 43.36 43.34 43.35 5.5K
15:02 43.34 43.38 43.34 43.38 2.7K
15:03 43.39 43.41 43.39 43.40 3.4K
15:04 43.41 43.43 43.41 43.43 2.0K
15:05 43.43 43.49 43.43 43.49 4.5K
15:06 43.49 43.49 43.43 43.44 10.0K
15:07 43.43 43.48 43.43 43.47 5.5K
15:08 43.48 43.48 43.46 43.46 2.4K
15:09 43.47 43.51 43.47 43.51 5.6K
15:10 43.51 43.51 43.44 43.44 9.0K
15:11 43.45 43.45 43.45 43.45 1.4K
15:12 43.44 43.45 43.44 43.45 1.7K
15:13 43.45 43.48 43.45 43.48 5.7K
15:14 43.47 43.49 43.47 43.49 5.0K
15:15 43.49 43.49 43.45 43.45 4.8K
15:16 43.45 43.48 43.45 43.48 1.5K
15:17 43.48 43.48 43.46 43.47 3.7K
15:18 43.47 43.49 43.47 43.49 1.7K
15:19 43.51 43.51 43.51 43.51 3.8K
15:20 43.51 43.52 43.51 43.52 4.5K
15:21 43.52 43.52 43.51 43.51 5.6K
15:22 43.50 43.50 43.49 43.49 5.3K
15:23 43.49 43.50 43.48 43.50 4.4K
15:24 43.50 43.51 43.50 43.51 8.2K
15:25 43.51 43.51 43.50 43.50 3.1K
15:26 43.50 43.59 43.50 43.58 5.3K
15:27 43.58 43.60 43.58 43.60 3.8K
15:28 43.62 43.62 43.62 43.62 5.8K
15:29 43.59 43.60 43.59 43.60 4.7K
15:30 43.60 43.60 43.56 43.56 6.9K
15:31 43.55 43.57 43.53 43.57 10.9K
15:32 43.58 43.59 43.58 43.59 2.2K
15:33 43.59 43.59 43.51 43.53 11.8K
15:34 43.53 43.53 43.51 43.51 3.4K
15:35 43.51 43.54 43.51 43.54 3.3K
15:36 43.54 43.58 43.54 43.58 4.2K
15:37 43.58 43.59 43.57 43.57 11.1K
15:38 43.57 43.57 43.56 43.57 8.8K
15:39 43.54 43.55 43.50 43.50 8.8K
15:40 43.50 43.52 43.50 43.52 1.9K
15:41 43.52 43.52 43.43 43.43 8.2K
15:42 43.44 43.51 43.44 43.49 12.7K
15:43 43.47 43.47 43.40 43.42 19.0K
15:44 43.42 43.44 43.41 43.44 13.3K
15:45 43.44 43.47 43.44 43.47 4.8K
15:46 43.46 43.49 43.43 43.45 15.9K
15:47 43.45 43.45 43.40 43.42 8.0K
15:48 43.45 43.45 43.42 43.42 6.2K
15:49 43.43 43.43 43.39 43.39 20.4K
15:50 43.39 43.41 43.36 43.36 14.4K
15:51 43.35 43.46 43.31 43.45 26.2K
15:52 43.49 43.49 43.42 43.42 21.0K
15:53 43.44 43.48 43.42 43.48 10.3K
15:54 43.48 43.49 43.45 43.48 32.2K
15:55 43.50 43.50 43.46 43.47 12.4K
15:56 43.49 43.60 43.49 43.60 21.1K
15:57 43.63 43.65 43.58 43.65 37.3K
15:58 43.65 43.72 43.65 43.72 43.4K
15:59 43.69 43.72 43.69 43.71 38.2K
16:00 43.70 43.81 43.64 43.68 967.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible