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 42.32 42.72 42.05 42.26 59.8K
09:31 42.35 42.49 42.14 42.48 5.8K
09:32 42.41 42.41 42.23 42.23 5.2K
09:33 41.87 42.19 41.87 42.08 19.5K
09:34 42.09 42.09 41.88 42.09 4.8K
09:35 42.05 42.20 42.05 42.20 3.4K
09:36 42.13 42.28 42.13 42.28 5.8K
09:37 42.17 42.28 42.14 42.19 6.0K
09:38 42.28 42.36 42.22 42.36 3.9K
09:39 42.41 42.41 42.14 42.22 26.7K
09:40 42.19 42.29 42.12 42.21 37.4K
09:41 42.21 42.21 42.21 42.21 12.4K
09:42 42.20 42.20 42.08 42.12 19.5K
09:43 42.06 42.09 42.02 42.02 11.6K
09:44 42.02 42.17 42.02 42.16 13.4K
09:45 42.21 42.27 42.21 42.21 2.0K
09:46 42.19 42.27 42.18 42.18 7.4K
09:47 42.21 42.27 42.15 42.15 7.3K
09:48 42.13 42.13 42.05 42.06 3.6K
09:49 42.06 42.23 42.02 42.16 8.1K
09:50 42.16 42.24 42.16 42.24 3.5K
09:51 42.20 42.40 42.20 42.40 12.6K
09:52 42.42 42.42 42.24 42.25 12.1K
09:53 42.14 42.16 42.04 42.04 5.8K
09:54 42.04 42.04 41.97 42.02 16.0K
09:55 41.99 41.99 41.96 41.98 5.8K
09:56 42.01 42.04 41.96 42.02 29.8K
09:57 41.99 41.99 41.89 41.89 10.9K
09:58 41.91 41.91 41.84 41.84 3.0K
09:59 41.86 41.96 41.86 41.92 3.6K
10:00 41.96 41.96 41.73 41.75 12.5K
10:01 41.73 41.73 41.65 41.65 6.9K
10:02 41.64 41.65 41.62 41.62 6.2K
10:03 41.63 41.69 41.60 41.69 3.5K
10:04 41.68 41.72 41.61 41.61 9.4K
10:05 41.60 41.67 41.58 41.58 4.7K
10:06 41.50 41.59 41.50 41.59 4.6K
10:07 41.62 41.62 41.51 41.53 33.6K
10:08 41.54 41.73 41.54 41.73 8.4K
10:09 41.73 41.81 41.73 41.78 8.6K
10:10 41.78 41.89 41.78 41.89 6.1K
10:11 41.88 41.93 41.88 41.93 5.6K
10:12 41.92 41.92 41.85 41.88 3.6K
10:13 41.90 41.90 41.83 41.83 3.7K
10:14 41.79 41.88 41.79 41.88 1.8K
10:15 41.93 41.94 41.92 41.92 7.3K
10:16 41.89 41.95 41.89 41.94 2.3K
10:17 41.94 41.94 41.94 41.94 7.1K
10:18 41.94 41.94 41.91 41.91 5.2K
10:19 41.89 41.97 41.89 41.92 7.9K
10:21 41.93 41.93 41.79 41.79 4.4K
10:22 41.71 41.71 41.65 41.65 2.3K
10:23 41.70 41.84 41.70 41.84 9.7K
10:24 41.91 41.95 41.87 41.95 6.5K
10:25 41.96 41.97 41.90 41.90 3.9K
10:26 41.93 42.06 41.93 42.05 8.4K
10:27 42.04 42.04 42.00 42.00 4.6K
10:28 42.00 42.00 42.00 42.00 0.4K
10:29 42.00 42.00 41.97 41.97 4.0K
10:30 42.00 42.03 42.00 42.02 5.1K
10:31 42.02 42.07 42.02 42.07 4.0K
10:32 42.03 42.06 41.99 42.06 6.0K
10:33 42.06 42.06 42.06 42.06 0.9K
10:34 42.07 42.07 42.07 42.07 2.4K
10:35 42.04 42.04 41.96 41.96 7.0K
10:36 42.00 42.04 42.00 42.04 5.0K
10:37 42.05 42.09 42.05 42.09 2.6K
10:38 42.09 42.09 42.07 42.07 2.9K
10:39 42.04 42.05 42.02 42.02 1.3K
10:40 42.04 42.05 42.04 42.04 2.5K
10:41 42.04 42.08 42.00 42.08 6.8K
10:42 42.01 42.03 42.00 42.00 4.1K
10:43 42.00 42.03 41.98 41.98 24.8K
10:44 42.01 42.02 42.00 42.01 2.8K
10:45 42.05 42.15 42.05 42.15 2.4K
10:46 42.10 42.11 42.10 42.11 1.2K
10:47 42.11 42.17 42.11 42.16 2.5K
10:48 42.19 42.21 42.04 42.04 16.7K
10:49 42.04 42.08 42.04 42.08 2.1K
10:50 42.15 42.21 42.15 42.15 5.7K
10:51 42.15 42.15 42.11 42.11 15.5K
10:52 42.16 42.18 42.16 42.18 6.7K
10:53 42.19 42.23 42.17 42.17 8.2K
10:54 42.23 42.25 42.23 42.24 8.4K
10:55 42.24 42.27 42.24 42.27 1.2K
10:56 42.26 42.29 42.24 42.24 4.2K
10:57 42.29 42.29 42.26 42.26 2.6K
10:58 42.27 42.35 42.27 42.33 3.6K
10:59 42.33 42.35 42.33 42.35 2.0K
11:00 42.33 42.34 42.32 42.34 5.1K
11:01 42.32 42.32 42.27 42.30 7.0K
11:02 42.34 42.38 42.34 42.35 4.6K
11:03 42.38 42.45 42.38 42.45 6.5K
11:04 42.47 42.47 42.37 42.37 6.4K
11:05 42.38 42.38 42.38 42.38 0.5K
11:06 42.38 42.41 42.36 42.39 5.7K
11:07 42.45 42.47 42.45 42.45 4.3K
11:08 42.43 42.46 42.41 42.46 2.2K
11:09 42.45 42.45 42.41 42.41 4.3K
11:10 42.39 42.43 42.39 42.41 5.7K
11:11 42.42 42.54 42.41 42.54 6.9K
11:12 42.53 42.53 42.45 42.45 9.6K
11:13 42.47 42.49 42.44 42.46 4.5K
11:14 42.49 42.49 42.42 42.42 2.6K
11:15 42.43 42.47 42.43 42.46 3.8K
11:16 42.47 42.47 42.38 42.38 11.1K
11:17 42.37 42.39 42.37 42.39 2.6K
11:18 42.37 42.37 42.34 42.34 3.5K
11:19 42.32 42.32 42.29 42.30 3.1K
11:20 42.29 42.36 42.29 42.32 7.2K
11:21 42.31 42.31 42.25 42.25 5.0K
11:22 42.26 42.26 42.21 42.21 4.7K
11:23 42.23 42.23 42.23 42.23 1.6K
11:24 42.21 42.21 42.18 42.18 3.8K
11:25 42.18 42.20 42.18 42.20 3.5K
11:26 42.18 42.18 42.14 42.14 6.9K
11:27 42.14 42.14 42.12 42.12 2.6K
11:28 42.12 42.14 42.08 42.08 4.3K
11:29 42.05 42.05 41.94 41.93 5.8K
11:30 41.96 41.97 41.95 41.95 2.0K
11:31 41.93 41.93 41.93 41.93 4.1K
11:32 41.94 41.95 41.94 41.95 2.6K
11:33 41.95 41.98 41.95 41.98 4.4K
11:34 41.92 41.93 41.85 41.89 3.2K
11:35 41.90 41.97 41.90 41.97 3.2K
11:36 41.97 41.97 41.93 41.93 4.6K
11:37 41.93 41.96 41.93 41.96 1.5K
11:38 41.96 41.99 41.96 41.99 3.0K
11:39 42.06 42.06 42.06 42.06 2.7K
11:40 42.12 42.12 42.12 42.12 8.5K
11:41 42.12 42.12 42.12 42.12 0.3K
11:42 42.12 42.15 42.12 42.15 3.4K
11:43 42.14 42.14 42.12 42.12 2.9K
11:44 42.14 42.21 42.14 42.21 2.9K
11:47 42.23 42.24 42.21 42.21 2.8K
11:48 42.24 42.24 42.24 42.24 1.4K
11:49 42.25 42.25 42.25 42.25 1.0K
11:50 42.27 42.27 42.25 42.25 4.5K
11:51 42.27 42.27 42.25 42.27 1.4K
11:52 42.29 42.29 42.25 42.26 2.7K
11:53 42.26 42.26 42.24 42.24 1.7K
11:54 42.25 42.28 42.25 42.28 1.9K
11:55 42.29 42.29 42.26 42.26 3.2K
11:56 42.27 42.29 42.27 42.29 1.6K
11:58 42.32 42.34 42.32 42.34 3.7K
11:59 42.35 42.37 42.34 42.36 2.5K
12:00 42.37 42.40 42.37 42.40 2.1K
12:01 42.41 42.45 42.41 42.45 1.8K
12:02 42.46 42.52 42.46 42.52 1.9K
12:03 42.53 42.53 42.53 42.53 0.7K
12:04 42.52 42.56 42.52 42.56 4.3K
12:05 42.57 42.62 42.57 42.62 5.9K
12:06 42.62 42.64 42.62 42.64 4.6K
12:07 42.59 42.59 42.51 42.51 7.3K
12:08 42.51 42.55 42.49 42.55 4.1K
12:09 42.56 42.56 42.56 42.56 0.7K
12:10 42.58 42.58 42.55 42.57 2.6K
12:11 42.51 42.56 42.51 42.56 2.2K
12:12 42.56 42.57 42.53 42.53 1.8K
12:13 42.52 42.57 42.52 42.57 6.4K
12:14 42.58 42.58 42.53 42.53 3.8K
12:15 42.55 42.55 42.55 42.55 1.0K
12:16 42.52 42.53 42.51 42.51 11.8K
12:17 42.52 42.60 42.52 42.60 1.7K
12:18 42.59 42.59 42.59 42.59 1.3K
12:19 42.59 42.62 42.59 42.62 1.8K
12:20 42.61 42.63 42.61 42.63 2.1K
12:21 42.61 42.61 42.57 42.57 5.0K
12:22 42.57 42.57 42.57 42.57 0.8K
12:23 42.60 42.60 42.60 42.60 1.1K
12:24 42.62 42.63 42.58 42.58 13.2K
12:25 42.58 42.58 42.58 42.58 0.2K
12:26 42.60 42.62 42.60 42.61 6.5K
12:27 42.61 42.61 42.56 42.56 3.3K
12:28 42.52 42.53 42.52 42.53 4.1K
12:30 42.53 42.55 42.53 42.55 5.4K
12:31 42.52 42.53 42.44 42.46 8.5K
12:32 42.41 42.41 42.39 42.39 3.7K
12:33 42.40 42.42 42.40 42.42 2.9K
12:34 42.46 42.47 42.46 42.47 1.0K
12:35 42.48 42.48 42.43 42.44 2.6K
12:36 42.44 42.44 42.44 42.44 1.1K
12:37 42.42 42.47 42.42 42.45 1.4K
12:38 42.41 42.41 42.37 42.37 1.8K
12:39 42.39 42.39 42.39 42.39 0.9K
12:40 42.36 42.36 42.33 42.33 6.5K
12:41 42.34 42.34 42.32 42.32 3.0K
12:42 42.28 42.28 42.25 42.27 2.5K
12:43 42.27 42.27 42.26 42.27 2.7K
12:44 42.25 42.25 42.22 42.22 2.0K
12:45 42.27 42.29 42.27 42.29 2.2K
12:46 42.30 42.30 42.29 42.29 2.0K
12:47 42.29 42.29 42.28 42.28 2.3K
12:48 42.24 42.27 42.24 42.27 0.8K
12:49 42.25 42.25 42.22 42.22 3.3K
12:50 42.21 42.21 42.18 42.18 2.1K
12:51 42.20 42.20 42.18 42.20 1.6K
12:52 42.20 42.20 42.20 42.20 0.6K
12:53 42.22 42.26 42.21 42.21 8.4K
12:54 42.18 42.18 42.16 42.16 2.0K
12:55 42.18 42.18 42.18 42.18 2.2K
12:56 42.14 42.14 42.08 42.08 4.0K
12:57 42.07 42.07 42.06 42.06 1.6K
12:58 42.05 42.09 42.05 42.09 1.8K
12:59 42.11 42.11 42.10 42.11 1.9K
13:00 42.14 42.17 42.12 42.12 9.8K
13:01 42.12 42.15 42.10 42.12 2.0K
13:02 42.10 42.13 42.10 42.13 1.9K
13:03 42.13 42.13 42.10 42.13 4.0K
13:04 42.16 42.16 42.12 42.12 0.9K
13:05 42.10 42.12 42.10 42.12 2.3K
13:06 42.12 42.17 42.12 42.17 2.1K
13:07 42.15 42.20 42.14 42.19 6.5K
13:08 42.20 42.26 42.20 42.26 1.9K
13:09 42.25 42.25 42.23 42.23 2.2K
13:10 42.23 42.24 42.23 42.24 2.3K
13:11 42.22 42.22 42.20 42.20 3.3K
13:12 42.19 42.21 42.19 42.21 1.2K
13:13 42.21 42.23 42.19 42.23 4.2K
13:14 42.25 42.25 42.25 42.25 1.4K
13:15 42.22 42.22 42.21 42.22 1.4K
13:16 42.22 42.25 42.22 42.25 3.0K
13:17 42.25 42.25 42.21 42.21 1.9K
13:18 42.22 42.25 42.22 42.25 1.9K
13:19 42.24 42.25 42.24 42.25 2.5K
13:20 42.27 42.27 42.27 42.27 0.6K
13:21 42.29 42.29 42.29 42.29 1.6K
13:22 42.29 42.29 42.27 42.27 2.6K
13:23 42.23 42.25 42.23 42.24 7.2K
13:24 42.25 42.25 42.22 42.22 1.6K
13:25 42.19 42.21 42.19 42.19 4.3K
13:26 42.18 42.18 42.15 42.15 13.7K
13:27 42.17 42.17 42.13 42.13 1.3K
13:28 42.12 42.14 42.12 42.14 4.3K
13:29 42.17 42.17 42.17 42.17 1.3K
13:30 42.18 42.24 42.18 42.24 3.0K
13:31 42.22 42.22 42.17 42.17 3.4K
13:32 42.18 42.18 42.18 42.18 0.6K
13:33 42.17 42.17 42.17 42.17 1.4K
13:34 42.16 42.17 42.15 42.15 2.7K
13:35 42.14 42.15 42.14 42.15 1.0K
13:36 42.14 42.14 42.12 42.12 1.2K
13:37 42.12 42.12 42.12 42.12 2.4K
13:39 42.14 42.14 42.11 42.11 3.6K
13:40 42.09 42.09 42.00 42.03 17.7K
13:41 42.07 42.07 42.06 42.06 2.0K
13:42 42.07 42.12 42.07 42.12 2.6K
13:43 42.10 42.10 42.10 42.10 0.6K
13:44 42.10 42.10 42.10 42.10 1.4K
13:45 42.09 42.10 42.09 42.10 0.8K
13:46 42.09 42.13 42.05 42.05 6.4K
13:47 42.05 42.05 42.00 42.00 1.0K
13:48 42.01 42.01 42.01 42.01 0.4K
13:49 42.03 42.03 42.03 42.03 0.4K
13:50 42.06 42.06 42.06 42.06 2.5K
13:51 42.05 42.05 42.02 42.02 2.6K
13:52 42.05 42.06 42.05 42.06 0.9K
13:53 42.04 42.04 42.03 42.03 3.2K
13:54 42.03 42.05 42.03 42.05 1.7K
13:55 42.02 42.02 42.00 42.00 3.7K
13:56 42.00 42.00 41.95 41.98 2.1K
13:57 41.99 42.02 41.99 42.02 2.4K
13:58 41.99 42.01 41.99 42.00 1.5K
13:59 42.01 42.01 42.01 42.01 0.8K
14:00 42.02 42.03 42.01 42.01 3.7K
14:01 42.03 42.03 42.00 42.00 2.4K
14:02 41.98 41.98 41.96 41.97 2.3K
14:03 41.95 41.99 41.95 41.99 4.0K
14:04 41.99 41.99 41.98 41.98 1.8K
14:05 41.96 41.99 41.96 41.97 3.3K
14:06 42.00 42.00 42.00 42.00 0.5K
14:07 41.99 41.99 41.99 41.99 1.7K
14:08 42.00 42.00 42.00 42.00 3.7K
14:09 42.00 42.00 41.93 41.93 5.6K
14:10 41.95 41.95 41.95 41.95 0.4K
14:11 41.93 41.93 41.93 41.93 2.1K
14:12 41.90 41.91 41.90 41.90 1.3K
14:13 41.87 41.89 41.87 41.89 4.9K
14:14 41.89 41.89 41.88 41.88 2.3K
14:15 41.89 41.89 41.89 41.89 1.7K
14:16 41.91 41.91 41.91 41.91 4.9K
14:17 41.90 41.90 41.90 41.90 2.6K
14:18 41.89 41.92 41.89 41.92 0.9K
14:19 41.93 41.93 41.89 41.89 5.2K
14:20 41.90 41.90 41.90 41.90 4.4K
14:21 41.88 41.88 41.86 41.86 3.1K
14:22 41.89 41.96 41.89 41.96 5.6K
14:23 41.95 42.00 41.95 42.00 2.0K
14:24 42.03 42.05 42.03 42.04 3.3K
14:25 42.02 42.02 42.00 42.00 2.1K
14:26 42.06 42.06 42.06 42.06 0.6K
14:27 42.06 42.11 42.06 42.11 2.4K
14:28 42.12 42.12 42.08 42.08 2.4K
14:29 42.05 42.05 42.05 42.05 0.7K
14:30 42.05 42.12 42.05 42.12 3.2K
14:31 42.12 42.12 42.11 42.12 2.8K
14:32 42.14 42.15 42.14 42.15 2.7K
14:33 42.14 42.14 42.09 42.09 4.1K
14:34 42.09 42.09 42.09 42.09 0.3K
14:35 42.09 42.12 42.09 42.12 3.0K
14:36 42.11 42.13 42.11 42.13 1.7K
14:37 42.14 42.14 42.10 42.10 1.6K
14:38 42.11 42.11 42.11 42.11 1.7K
14:39 42.13 42.13 42.13 42.13 0.5K
14:40 42.15 42.15 42.12 42.14 3.1K
14:41 42.16 42.16 42.16 42.16 0.1K
14:42 42.13 42.13 42.12 42.12 2.6K
14:43 42.15 42.16 42.15 42.16 1.5K
14:44 42.16 42.17 42.12 42.14 3.5K
14:45 42.13 42.14 42.12 42.14 2.4K
14:46 42.13 42.13 42.12 42.12 2.2K
14:47 42.10 42.10 42.08 42.08 1.6K
14:48 42.10 42.10 42.07 42.07 2.1K
14:49 42.08 42.10 42.08 42.10 2.5K
14:50 42.10 42.10 42.06 42.06 2.4K
14:51 42.03 42.03 42.00 42.01 5.1K
14:52 42.00 42.00 42.00 42.00 1.7K
14:53 41.98 41.98 41.95 41.98 8.7K
14:54 41.99 41.99 41.97 41.98 1.3K
14:55 41.99 42.00 41.99 42.00 1.7K
14:56 42.00 42.00 41.96 41.96 4.2K
14:57 41.94 41.94 41.91 41.93 3.9K
14:58 41.94 41.96 41.94 41.96 2.2K
14:59 41.98 41.98 41.95 41.95 1.8K
15:00 41.94 41.98 41.93 41.93 6.8K
15:01 41.93 41.93 41.93 41.93 1.5K
15:02 41.91 41.93 41.91 41.93 4.2K
15:03 41.92 41.92 41.89 41.89 2.3K
15:04 41.92 41.92 41.92 41.92 2.7K
15:05 41.93 41.96 41.93 41.95 5.5K
15:06 41.95 41.96 41.95 41.96 1.7K
15:07 41.95 41.97 41.92 41.92 4.9K
15:08 41.92 41.94 41.91 41.94 3.8K
15:09 41.91 41.96 41.91 41.96 19.4K
15:10 41.97 41.98 41.97 41.98 1.1K
15:11 41.98 41.98 41.95 41.95 10.2K
15:12 41.97 41.98 41.95 41.98 12.0K
15:13 41.96 41.96 41.95 41.95 4.0K
15:14 41.96 41.96 41.96 41.96 0.8K
15:15 41.96 41.96 41.96 41.96 1.8K
15:16 41.96 41.98 41.94 41.95 7.0K
15:17 41.93 41.93 41.91 41.91 3.0K
15:18 41.93 41.93 41.93 41.93 2.6K
15:19 41.93 41.95 41.93 41.95 1.9K
15:20 41.95 41.98 41.93 41.95 12.9K
15:21 41.96 41.96 41.89 41.89 8.8K
15:22 41.93 41.93 41.90 41.91 4.4K
15:23 41.91 41.93 41.91 41.93 3.7K
15:24 41.97 41.97 41.96 41.97 1.8K
15:25 41.97 41.97 41.91 41.91 2.6K
15:26 41.91 41.94 41.91 41.92 4.8K
15:27 41.92 41.92 41.78 41.79 32.9K
15:28 41.79 41.81 41.75 41.75 5.4K
15:29 41.73 41.79 41.73 41.79 8.7K
15:30 41.76 41.80 41.73 41.79 31.6K
15:31 41.81 41.82 41.78 41.78 8.7K
15:32 41.76 41.79 41.75 41.75 6.3K
15:33 41.74 41.76 41.74 41.76 3.1K
15:34 41.75 41.78 41.75 41.78 5.6K
15:35 41.79 41.79 41.77 41.77 2.6K
15:36 41.78 41.78 41.74 41.74 9.6K
15:37 41.74 41.74 41.72 41.74 4.1K
15:38 41.72 41.73 41.72 41.73 4.6K
15:39 41.73 41.73 41.64 41.64 10.6K
15:40 41.64 41.65 41.61 41.61 9.8K
15:41 41.63 41.65 41.63 41.64 6.0K
15:42 41.63 41.63 41.60 41.60 3.5K
15:43 41.54 41.55 41.53 41.54 27.8K
15:44 41.54 41.54 41.49 41.50 10.7K
15:45 41.51 41.58 41.49 41.58 12.8K
15:46 41.59 41.62 41.57 41.62 11.3K
15:47 41.62 41.65 41.62 41.65 10.6K
15:48 41.68 41.71 41.67 41.68 8.9K
15:49 41.65 41.67 41.64 41.65 7.4K
15:50 41.68 41.73 41.63 41.67 15.3K
15:51 41.69 41.70 41.65 41.66 31.5K
15:52 41.67 41.72 41.66 41.67 18.5K
15:53 41.66 41.66 41.62 41.62 9.5K
15:54 41.64 41.69 41.62 41.69 17.0K
15:55 41.69 41.72 41.66 41.72 29.4K
15:56 41.72 41.80 41.72 41.80 28.3K
15:57 41.81 41.81 41.77 41.77 32.8K
15:58 41.77 41.77 41.74 41.77 43.4K
15:59 41.77 41.77 41.71 41.73 377.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible