Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
53.74
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 41.85 41.94 41.85 41.86 17.9K
09:31 41.86 41.94 41.85 41.94 1.6K
09:32 41.88 41.95 41.77 41.86 0.9K
09:33 41.87 41.87 41.79 41.80 0.8K
09:34 41.86 41.89 41.72 41.72 4.0K
09:35 41.77 41.88 41.77 41.88 8.1K
09:37 41.88 41.96 41.88 41.96 5.6K
09:39 41.85 41.85 41.85 41.85 2.4K
09:40 41.87 41.87 41.87 41.87 1.7K
09:41 41.89 41.89 41.89 41.89 2.1K
09:42 41.89 41.94 41.89 41.94 9.9K
09:43 41.94 42.00 41.94 42.00 3.9K
09:44 42.04 42.04 41.96 41.96 1.3K
09:45 41.98 41.99 41.98 41.99 1.3K
09:46 41.99 42.02 41.99 42.02 2.3K
09:47 42.03 42.04 42.02 42.02 18.4K
09:48 42.00 42.00 42.00 42.00 2.2K
09:49 42.01 42.03 42.01 42.01 8.5K
09:50 42.06 42.06 42.05 42.05 2.0K
09:51 42.13 42.17 42.12 42.12 8.2K
09:52 42.12 42.18 42.12 42.18 2.1K
09:53 42.11 42.14 42.11 42.14 6.3K
09:54 42.21 42.21 42.10 42.10 1.9K
09:55 42.12 42.12 42.12 42.12 0.4K
09:56 42.14 42.14 42.13 42.13 0.9K
09:57 42.13 42.19 42.13 42.19 2.9K
09:58 42.17 42.18 42.17 42.18 6.3K
09:59 42.18 42.20 42.17 42.18 8.6K
10:00 42.17 42.21 42.11 42.11 10.6K
10:01 42.11 42.11 42.01 42.01 15.0K
10:02 42.02 42.05 42.02 42.05 3.4K
10:03 42.08 42.09 42.08 42.09 2.0K
10:04 42.16 42.16 42.15 42.15 1.7K
10:05 42.07 42.07 42.06 42.07 2.8K
10:06 42.01 42.01 42.00 42.00 2.7K
10:07 42.03 42.11 42.00 42.11 4.2K
10:08 42.11 42.15 42.10 42.15 2.8K
10:09 42.15 42.15 42.09 42.09 3.3K
10:10 42.08 42.08 42.06 42.08 4.0K
10:11 42.08 42.09 42.08 42.09 1.9K
10:12 42.12 42.16 42.12 42.16 3.7K
10:13 42.15 42.19 42.15 42.17 9.9K
10:14 42.18 42.18 42.18 42.18 1.3K
10:15 42.15 42.15 42.15 42.15 1.5K
10:16 42.16 42.16 42.13 42.15 2.0K
10:17 42.15 42.20 42.15 42.19 5.7K
10:18 42.19 42.21 42.19 42.19 4.5K
10:19 42.19 42.19 42.19 42.19 1.8K
10:20 42.26 42.28 42.24 42.24 4.0K
10:21 42.24 42.27 42.24 42.27 2.5K
10:22 42.25 42.29 42.22 42.22 3.3K
10:23 42.22 42.23 42.22 42.23 11.3K
10:24 42.21 42.25 42.21 42.24 8.9K
10:25 42.27 42.27 42.24 42.24 1.6K
10:26 42.26 42.27 42.25 42.26 9.4K
10:27 42.28 42.32 42.28 42.32 5.6K
10:28 42.32 42.32 42.32 42.32 2.7K
10:29 42.39 42.39 42.39 42.39 0.6K
10:30 42.40 42.40 42.38 42.39 4.5K
10:31 42.40 42.42 42.39 42.39 4.4K
10:32 42.39 42.44 42.38 42.42 15.2K
10:33 42.41 42.47 42.41 42.47 7.1K
10:34 42.45 42.47 42.45 42.46 6.1K
10:35 42.46 42.53 42.46 42.46 17.0K
10:36 42.46 42.46 42.35 42.35 9.3K
10:37 42.32 42.35 42.27 42.27 6.3K
10:38 42.27 42.30 42.27 42.28 9.2K
10:39 42.29 42.33 42.29 42.31 3.2K
10:40 42.29 42.31 42.27 42.31 14.6K
10:41 42.32 42.32 42.31 42.31 7.1K
10:42 42.39 42.57 42.39 42.57 10.2K
10:43 42.54 42.57 42.47 42.47 18.9K
10:44 42.46 42.46 42.38 42.46 13.0K
10:45 42.43 42.43 42.43 42.43 0.3K
10:46 42.44 42.45 42.44 42.45 3.7K
10:47 42.45 42.45 42.45 42.45 0.6K
10:48 42.48 42.48 42.33 42.33 5.7K
10:49 42.31 42.33 42.28 42.28 3.7K
10:50 42.31 42.37 42.30 42.37 9.3K
10:51 42.37 42.37 42.37 42.37 0.3K
10:52 42.35 42.36 42.33 42.33 2.2K
10:53 42.34 42.34 42.32 42.32 2.3K
10:54 42.36 42.38 42.34 42.38 3.3K
10:55 42.38 42.38 42.37 42.37 1.4K
10:56 42.36 42.36 42.30 42.34 3.9K
10:57 42.32 42.34 42.31 42.34 4.6K
10:58 42.34 42.36 42.34 42.36 3.7K
10:59 42.36 42.39 42.36 42.38 5.1K
11:01 42.36 42.39 42.36 42.38 1.2K
11:02 42.37 42.45 42.36 42.45 50.8K
11:03 42.46 42.49 42.46 42.49 6.1K
11:04 42.49 42.56 42.49 42.56 11.2K
11:05 42.54 42.54 42.52 42.53 3.2K
11:06 42.51 42.52 42.51 42.52 2.6K
11:07 42.57 42.62 42.57 42.62 7.1K
11:08 42.63 42.66 42.62 42.66 2.0K
11:09 42.66 42.66 42.59 42.59 3.6K
11:10 42.57 42.64 42.57 42.64 14.8K
11:11 42.62 42.62 42.59 42.59 5.1K
11:12 42.59 42.63 42.59 42.63 2.0K
11:13 42.62 42.75 42.62 42.75 7.2K
11:14 42.75 42.75 42.69 42.69 2.8K
11:15 42.71 42.71 42.67 42.67 2.9K
11:16 42.64 42.70 42.64 42.70 4.1K
11:17 42.67 42.72 42.67 42.72 1.9K
11:18 42.74 42.77 42.74 42.77 1.2K
11:19 42.77 42.77 42.77 42.77 0.5K
11:20 42.77 42.77 42.73 42.73 2.4K
11:21 42.74 42.74 42.69 42.69 4.8K
11:22 42.70 42.70 42.68 42.68 7.6K
11:23 42.67 42.69 42.67 42.69 1.6K
11:24 42.66 42.66 42.65 42.65 2.0K
11:25 42.66 42.73 42.65 42.68 58.1K
11:27 42.65 42.69 42.65 42.69 2.6K
11:28 42.69 42.74 42.65 42.68 5.6K
11:29 42.67 42.70 42.67 42.70 2.7K
11:30 42.71 42.71 42.65 42.65 12.6K
11:31 42.68 42.68 42.61 42.61 16.3K
11:32 42.62 42.64 42.62 42.64 4.8K
11:33 42.62 42.62 42.62 42.62 1.8K
11:34 42.64 42.65 42.64 42.64 1.5K
11:35 42.64 42.65 42.62 42.63 2.4K
11:36 42.62 42.62 42.60 42.61 4.4K
11:37 42.61 42.65 42.61 42.64 2.9K
11:38 42.68 42.68 42.56 42.56 100.6K
11:39 42.59 42.59 42.50 42.50 5.3K
11:40 42.46 42.46 42.40 42.43 2.7K
11:41 42.44 42.44 42.42 42.44 6.4K
11:42 42.46 42.46 42.37 42.37 2.8K
11:43 42.38 42.40 42.38 42.40 5.1K
11:44 42.41 42.53 42.41 42.53 2.7K
11:45 42.53 42.56 42.52 42.52 2.2K
11:46 42.49 42.49 42.48 42.48 1.0K
11:47 42.50 42.53 42.50 42.53 2.2K
11:48 42.52 42.52 42.52 42.52 1.5K
11:49 42.52 42.56 42.52 42.56 2.5K
11:50 42.56 42.56 42.53 42.53 2.9K
11:51 42.53 42.53 42.53 42.53 1.1K
11:52 42.50 42.52 42.50 42.50 2.6K
11:53 42.47 42.50 42.45 42.50 7.2K
11:54 42.50 42.50 42.50 42.50 0.7K
11:55 42.52 42.52 42.49 42.50 1.8K
11:56 42.46 42.51 42.46 42.49 1.6K
11:57 42.50 42.50 42.46 42.46 1.4K
11:58 42.44 42.44 42.40 42.44 4.7K
11:59 42.44 42.47 42.44 42.44 1.3K
12:00 42.47 42.47 42.44 42.46 0.8K
12:01 42.39 42.47 42.39 42.47 5.4K
12:03 42.49 42.49 42.47 42.47 0.7K
12:04 42.47 42.48 42.47 42.48 0.8K
12:05 42.48 42.49 42.46 42.49 1.0K
12:06 42.45 42.46 42.45 42.46 2.2K
12:07 42.45 42.47 42.45 42.47 4.2K
12:08 42.44 42.48 42.44 42.48 2.2K
12:09 42.50 42.50 42.37 42.39 5.1K
12:10 42.39 42.39 42.37 42.37 5.8K
12:11 42.36 42.37 42.33 42.37 16.7K
12:12 42.38 42.43 42.38 42.43 1.2K
12:13 42.40 42.43 42.40 42.43 1.2K
12:14 42.44 42.50 42.44 42.45 1.1K
12:15 42.44 42.49 42.40 42.40 2.6K
12:16 42.43 42.43 42.43 42.43 1.7K
12:17 42.39 42.39 42.30 42.30 16.9K
12:18 42.29 42.30 42.29 42.30 4.7K
12:19 42.33 42.34 42.33 42.34 0.8K
12:20 42.35 42.41 42.35 42.41 1.4K
12:21 42.48 42.48 42.37 42.40 1.9K
12:22 42.37 42.41 42.37 42.38 4.2K
12:23 42.38 42.40 42.38 42.38 1.6K
12:24 42.37 42.38 42.35 42.36 3.3K
12:25 42.38 42.38 42.36 42.36 0.6K
12:26 42.36 42.36 42.29 42.29 4.4K
12:27 42.29 42.36 42.28 42.36 2.0K
12:28 42.36 42.38 42.35 42.35 2.5K
12:29 42.31 42.31 42.31 42.31 3.5K
12:30 42.30 42.35 42.30 42.35 3.4K
12:31 42.39 42.39 42.34 42.38 1.3K
12:32 42.37 42.39 42.33 42.33 3.7K
12:33 42.32 42.36 42.29 42.36 2.6K
12:34 42.35 42.35 42.30 42.30 1.0K
12:35 42.35 42.35 42.23 42.23 6.3K
12:36 42.23 42.23 42.21 42.21 1.9K
12:37 42.23 42.24 42.23 42.24 5.3K
12:39 42.28 42.33 42.28 42.32 6.8K
12:40 42.33 42.37 42.33 42.33 4.4K
12:42 42.36 42.39 42.36 42.39 2.7K
12:43 42.39 42.39 42.39 42.39 1.3K
12:44 42.37 42.37 42.32 42.32 3.3K
12:45 42.32 42.34 42.28 42.34 6.9K
12:46 42.34 42.34 42.32 42.32 2.1K
12:47 42.32 42.32 42.31 42.31 3.5K
12:48 42.31 42.31 42.31 42.31 10.9K
12:49 42.32 42.35 42.32 42.35 2.0K
12:50 42.33 42.42 42.33 42.42 9.8K
12:51 42.41 42.44 42.41 42.44 4.9K
12:52 42.41 42.41 42.37 42.37 3.9K
12:54 42.39 42.42 42.37 42.37 2.8K
12:55 42.39 42.39 42.37 42.37 0.9K
12:56 42.38 42.38 42.36 42.36 3.3K
12:57 42.37 42.38 42.37 42.38 2.8K
12:58 42.35 42.36 42.35 42.36 2.1K
12:59 42.34 42.34 42.31 42.31 5.9K
13:00 42.27 42.28 42.24 42.24 3.5K
13:01 42.24 42.26 42.24 42.26 1.0K
13:02 42.24 42.26 42.24 42.26 3.2K
13:03 42.27 42.30 42.27 42.28 5.2K
13:04 42.30 42.30 42.27 42.27 4.1K
13:05 42.27 42.28 42.27 42.28 1.0K
13:06 42.28 42.31 42.28 42.31 5.6K
13:07 42.31 42.31 42.29 42.29 4.5K
13:08 42.30 42.30 42.25 42.26 29.6K
13:09 42.26 42.27 42.26 42.27 1.0K
13:10 42.27 42.27 42.26 42.26 1.4K
13:11 42.27 42.33 42.27 42.33 4.1K
13:12 42.35 42.35 42.34 42.35 1.3K
13:13 42.35 42.35 42.25 42.28 10.1K
13:14 42.22 42.26 42.21 42.26 3.9K
13:15 42.23 42.29 42.22 42.27 3.4K
13:16 42.24 42.24 42.18 42.18 4.7K
13:17 42.18 42.20 42.18 42.20 10.7K
13:18 42.17 42.18 42.15 42.15 28.1K
13:19 42.15 42.15 42.11 42.13 8.3K
13:20 42.14 42.14 42.14 42.14 2.5K
13:21 42.14 42.14 42.11 42.11 5.6K
13:22 42.09 42.09 42.09 42.09 2.7K
13:23 42.08 42.11 42.08 42.09 12.1K
13:24 42.10 42.10 42.10 42.10 1.0K
13:25 42.09 42.11 42.07 42.11 1.9K
13:26 42.09 42.09 42.09 42.09 2.3K
13:27 42.10 42.10 42.08 42.09 8.3K
13:28 42.08 42.08 42.04 42.07 4.2K
13:29 42.05 42.08 42.05 42.08 1.8K
13:30 42.06 42.09 42.06 42.09 1.8K
13:31 42.09 42.09 42.00 42.04 7.2K
13:32 42.04 42.04 42.03 42.03 1.2K
13:33 42.03 42.04 42.02 42.04 1.1K
13:34 42.02 42.08 42.02 42.08 3.4K
13:35 42.07 42.07 42.03 42.03 15.2K
13:36 42.03 42.05 42.00 42.04 3.3K
13:37 42.04 42.14 42.04 42.14 1.5K
13:38 42.17 42.17 42.17 42.17 1.4K
13:39 42.17 42.20 42.17 42.20 2.5K
13:40 42.20 42.20 42.20 42.20 1.1K
13:41 42.20 42.23 42.20 42.23 2.3K
13:42 42.23 42.23 42.23 42.23 1.4K
13:43 42.24 42.25 42.24 42.24 1.1K
13:44 42.22 42.22 42.20 42.20 4.6K
13:45 42.20 42.24 42.17 42.20 4.0K
13:46 42.20 42.23 42.20 42.20 2.5K
13:47 42.30 42.30 42.27 42.27 5.5K
13:48 42.29 42.29 42.29 42.29 0.4K
13:49 42.29 42.29 42.28 42.29 2.0K
13:50 42.29 42.29 42.24 42.26 4.0K
13:51 42.26 42.29 42.26 42.29 7.8K
13:52 42.29 42.32 42.29 42.32 1.8K
13:53 42.29 42.35 42.29 42.35 2.1K
13:54 42.35 42.35 42.34 42.34 1.6K
13:55 42.30 42.30 42.29 42.30 3.5K
13:56 42.30 42.30 42.27 42.27 4.0K
13:57 42.30 42.30 42.30 42.30 1.0K
13:58 42.30 42.30 42.26 42.26 6.2K
13:59 42.27 42.27 42.23 42.23 2.5K
14:00 42.21 42.44 42.21 42.43 5.7K
14:01 42.38 42.42 42.34 42.34 2.5K
14:02 42.36 42.38 42.24 42.25 7.1K
14:03 42.25 42.25 42.22 42.22 11.2K
14:04 42.27 42.29 42.23 42.23 4.8K
14:05 42.22 42.26 42.19 42.23 8.1K
14:06 42.27 42.39 42.27 42.33 2.6K
14:07 42.37 42.39 42.37 42.39 1.7K
14:08 42.40 42.46 42.37 42.37 5.4K
14:09 42.40 42.40 42.38 42.40 3.0K
14:10 42.42 42.45 42.40 42.43 6.3K
14:11 42.42 42.45 42.42 42.45 2.7K
14:12 42.52 42.53 42.48 42.48 4.4K
14:13 42.46 42.48 42.46 42.46 4.3K
14:14 42.46 42.50 42.46 42.50 9.4K
14:15 42.51 42.52 42.43 42.46 8.0K
14:16 42.48 42.50 42.48 42.48 2.9K
14:17 42.48 42.60 42.48 42.58 31.6K
14:18 42.54 42.54 42.52 42.54 2.9K
14:19 42.52 42.53 42.52 42.53 2.2K
14:20 42.54 42.54 42.47 42.50 9.3K
14:21 42.50 42.50 42.49 42.50 10.1K
14:22 42.50 42.59 42.50 42.59 14.2K
14:23 42.59 42.59 42.56 42.58 14.9K
14:24 42.56 42.59 42.51 42.56 32.2K
14:25 42.56 42.58 42.56 42.58 11.5K
14:27 42.59 42.59 42.56 42.59 6.2K
14:28 42.57 42.59 42.57 42.59 1.5K
14:29 42.61 42.61 42.61 42.61 5.0K
14:30 42.62 42.65 42.61 42.65 3.7K
14:31 42.64 42.67 42.63 42.63 7.3K
14:32 42.64 42.64 42.62 42.63 6.5K
14:33 42.63 42.66 42.63 42.66 2.1K
14:34 42.66 42.66 42.63 42.63 6.3K
14:35 42.61 42.61 42.48 42.48 10.0K
14:36 42.47 42.64 42.47 42.64 25.9K
14:37 42.64 42.64 42.61 42.62 10.3K
14:38 42.62 42.69 42.62 42.69 7.4K
14:39 42.72 42.72 42.69 42.69 1.3K
14:40 42.64 42.69 42.61 42.66 15.8K
14:41 42.69 42.72 42.67 42.72 6.0K
14:42 42.78 42.84 42.75 42.84 4.2K
14:43 42.80 42.80 42.72 42.75 4.0K
14:44 42.75 42.75 42.72 42.72 3.8K
14:45 42.66 42.67 42.66 42.67 2.1K
14:46 42.63 42.70 42.62 42.70 6.1K
14:47 42.72 42.72 42.66 42.67 5.1K
14:48 42.61 42.61 42.60 42.60 1.9K
14:49 42.60 42.64 42.60 42.64 4.2K
14:50 42.62 42.62 42.59 42.61 3.2K
14:51 42.60 42.66 42.58 42.64 9.0K
14:52 42.66 42.70 42.64 42.70 2.5K
14:53 42.65 42.65 42.59 42.60 4.9K
14:54 42.57 42.58 42.54 42.57 5.3K
14:55 42.54 42.54 42.53 42.53 4.2K
14:56 42.53 42.53 42.46 42.47 5.8K
14:57 42.43 42.44 42.43 42.43 8.8K
14:58 42.42 42.44 42.38 42.43 9.5K
14:59 42.43 42.50 42.43 42.47 16.5K
15:00 42.46 42.47 42.39 42.47 10.6K
15:01 42.42 42.48 42.40 42.48 7.2K
15:02 42.48 42.58 42.48 42.56 5.4K
15:03 42.60 42.62 42.60 42.62 1.7K
15:04 42.62 42.69 42.60 42.69 5.4K
15:05 42.72 42.72 42.69 42.69 2.6K
15:06 42.72 42.72 42.65 42.65 4.5K
15:07 42.70 42.70 42.65 42.65 3.3K
15:08 42.61 42.62 42.61 42.62 2.6K
15:09 42.61 42.64 42.61 42.64 7.4K
15:10 42.70 42.70 42.67 42.70 10.5K
15:11 42.71 42.78 42.71 42.78 19.2K
15:12 42.79 42.79 42.75 42.75 4.9K
15:13 42.72 42.85 42.72 42.85 10.4K
15:14 42.87 42.95 42.87 42.94 5.0K
15:15 42.96 42.96 42.91 42.92 6.1K
15:16 42.87 42.87 42.86 42.86 3.6K
15:17 42.93 42.93 42.84 42.84 6.9K
15:18 42.82 42.82 42.79 42.81 2.9K
15:19 42.83 42.83 42.81 42.83 7.7K
15:20 42.83 42.83 42.81 42.81 4.4K
15:21 42.82 42.82 42.79 42.82 14.2K
15:22 42.82 42.86 42.82 42.86 4.4K
15:23 42.84 42.93 42.84 42.88 6.5K
15:24 42.87 42.87 42.84 42.84 4.7K
15:25 42.79 42.79 42.76 42.77 5.6K
15:26 42.78 42.78 42.73 42.75 4.5K
15:27 42.74 42.74 42.70 42.70 4.4K
15:28 42.70 42.70 42.60 42.60 7.3K
15:29 42.61 42.62 42.60 42.62 7.8K
15:30 42.60 42.68 42.60 42.68 6.5K
15:31 42.67 42.70 42.67 42.70 7.0K
15:32 42.69 42.78 42.69 42.76 4.9K
15:33 42.75 42.76 42.74 42.76 6.4K
15:34 42.76 42.77 42.73 42.73 6.5K
15:35 42.72 42.72 42.68 42.72 4.0K
15:36 42.77 42.78 42.73 42.73 6.6K
15:37 42.73 42.76 42.73 42.76 2.9K
15:38 42.73 42.73 42.70 42.70 5.6K
15:39 42.69 42.72 42.68 42.72 6.9K
15:40 42.73 42.77 42.73 42.77 4.0K
15:41 42.77 42.79 42.76 42.79 6.9K
15:42 42.79 42.79 42.70 42.70 7.9K
15:43 42.76 42.76 42.74 42.76 8.5K
15:44 42.76 42.79 42.76 42.79 6.6K
15:45 42.79 42.80 42.74 42.75 10.5K
15:46 42.72 42.74 42.69 42.70 6.8K
15:47 42.72 42.73 42.69 42.70 9.5K
15:48 42.71 42.71 42.65 42.66 8.3K
15:49 42.65 42.65 42.61 42.63 9.3K
15:50 42.61 42.66 42.61 42.64 14.6K
15:51 42.64 42.64 42.61 42.63 13.6K
15:52 42.63 42.67 42.63 42.65 10.9K
15:53 42.67 42.68 42.66 42.67 15.0K
15:54 42.67 42.67 42.62 42.62 18.5K
15:55 42.64 42.67 42.61 42.61 25.3K
15:56 42.61 42.68 42.61 42.68 43.7K
15:57 42.66 42.68 42.63 42.66 40.0K
15:58 42.66 42.66 42.61 42.65 54.7K
15:59 42.68 42.69 42.65 42.67 523.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible