Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
52.97
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 42.36 42.36 42.36 42.36 18.3K
09:31 42.12 42.12 42.12 42.12 0.6K
09:32 42.42 42.42 42.17 42.28 7.7K
09:33 42.28 42.53 42.28 42.52 3.3K
09:34 42.51 42.55 42.51 42.51 5.6K
09:37 42.44 42.57 42.42 42.57 13.2K
09:38 42.57 42.57 42.49 42.49 11.8K
09:39 42.48 42.48 42.40 42.40 23.5K
09:40 42.40 42.40 42.29 42.40 9.2K
09:41 42.16 42.22 42.16 42.22 1.9K
09:42 42.22 42.22 42.15 42.15 2.5K
09:43 42.22 42.31 42.22 42.31 1.2K
09:44 42.23 42.23 42.15 42.23 0.5K
09:45 42.13 42.23 42.13 42.23 3.1K
09:46 42.23 42.23 42.11 42.22 3.1K
09:47 42.16 42.20 42.16 42.16 1.4K
09:48 42.19 42.19 42.12 42.16 3.5K
09:49 42.11 42.11 42.03 42.03 3.5K
09:50 42.04 42.04 41.97 41.99 8.5K
09:51 42.03 42.03 42.02 42.02 2.5K
09:52 42.07 42.07 42.03 42.03 1.6K
09:53 42.06 42.06 42.06 42.06 0.5K
09:54 42.06 42.07 42.06 42.07 4.2K
09:55 42.07 42.15 42.07 42.14 8.1K
09:56 42.21 42.21 42.14 42.16 5.0K
09:57 42.16 42.16 42.15 42.16 1.1K
09:58 42.20 42.21 42.19 42.21 5.4K
09:59 42.23 42.23 42.23 42.23 0.8K
10:00 42.23 42.23 42.14 42.14 1.6K
10:01 42.33 42.35 42.29 42.29 5.8K
10:02 42.24 42.24 42.24 42.24 0.3K
10:03 42.22 42.23 42.22 42.23 1.1K
10:04 42.13 42.20 42.13 42.20 4.9K
10:05 42.23 42.23 42.17 42.23 2.0K
10:06 42.16 42.22 42.16 42.22 1.3K
10:07 42.17 42.17 42.16 42.16 0.9K
10:08 42.16 42.17 42.16 42.17 1.8K
10:09 42.07 42.07 42.07 42.07 0.5K
10:10 42.08 42.08 42.08 42.08 0.5K
10:11 42.12 42.13 42.12 42.13 1.3K
10:12 42.09 42.18 42.09 42.18 3.6K
10:13 42.15 42.21 42.15 42.21 3.7K
10:14 42.22 42.25 42.22 42.25 1.2K
10:15 42.22 42.27 42.22 42.22 2.6K
10:16 42.18 42.18 42.14 42.14 1.0K
10:17 42.20 42.24 42.15 42.24 1.9K
10:18 42.21 42.24 42.21 42.21 4.0K
10:19 42.21 42.21 42.21 42.21 1.2K
10:20 42.17 42.25 42.17 42.21 1.7K
10:21 42.21 42.21 42.20 42.20 1.1K
10:22 42.21 42.21 42.17 42.21 1.3K
10:23 42.25 42.25 42.21 42.23 4.9K
10:24 42.20 42.23 42.20 42.23 2.5K
10:25 42.16 42.16 42.14 42.14 0.8K
10:26 42.18 42.27 42.18 42.24 14.4K
10:27 42.26 42.26 42.26 42.26 2.7K
10:28 42.26 42.26 42.26 42.26 0.5K
10:29 42.22 42.22 42.14 42.18 2.9K
10:30 42.14 42.21 42.14 42.21 2.3K
10:31 42.18 42.18 42.18 42.18 0.7K
10:32 42.18 42.18 42.18 42.18 1.1K
10:33 42.22 42.22 42.17 42.20 2.1K
10:34 42.18 42.19 42.17 42.17 2.6K
10:35 42.17 42.22 42.16 42.22 3.8K
10:36 42.22 42.23 42.22 42.23 1.1K
10:37 42.23 42.29 42.23 42.29 4.0K
10:38 42.29 42.29 42.26 42.26 1.1K
10:39 42.30 42.30 42.27 42.27 2.0K
10:40 42.27 42.30 42.27 42.30 1.7K
10:41 42.27 42.27 42.27 42.27 0.4K
10:42 42.23 42.27 42.23 42.27 7.4K
10:43 42.26 42.26 42.25 42.26 1.6K
10:44 42.25 42.27 42.25 42.27 0.6K
10:45 42.27 42.27 42.22 42.25 14.1K
10:46 42.26 42.26 42.25 42.25 0.9K
10:47 42.32 42.35 42.31 42.35 3.4K
10:48 42.33 42.36 42.33 42.36 2.1K
10:49 42.36 42.40 42.34 42.34 7.3K
10:50 42.38 42.38 42.25 42.25 2.1K
10:51 42.25 42.29 42.23 42.29 4.0K
10:52 42.29 42.29 42.29 42.29 1.5K
10:53 42.19 42.22 42.19 42.22 2.5K
10:54 42.19 42.19 42.19 42.19 0.4K
10:55 42.19 42.19 42.18 42.19 5.2K
10:56 42.19 42.19 42.19 42.19 1.2K
10:57 42.14 42.16 42.14 42.16 4.9K
10:58 42.19 42.23 42.19 42.23 3.7K
10:59 42.24 42.24 42.21 42.23 0.8K
11:00 42.26 42.26 42.22 42.22 1.7K
11:01 42.24 42.29 42.24 42.29 1.6K
11:02 42.32 42.36 42.32 42.35 1.6K
11:03 42.34 42.39 42.32 42.39 5.9K
11:04 42.38 42.38 42.38 42.38 1.4K
11:05 42.33 42.33 42.33 42.33 2.0K
11:06 42.35 42.39 42.33 42.39 13.2K
11:07 42.41 42.41 42.36 42.39 3.8K
11:08 42.37 42.37 42.34 42.34 1.6K
11:09 42.33 42.33 42.33 42.33 0.6K
11:10 42.35 42.37 42.34 42.34 17.2K
11:11 42.39 42.40 42.39 42.40 2.6K
11:12 42.40 42.42 42.40 42.42 2.4K
11:13 42.42 42.42 42.42 42.42 0.5K
11:14 42.40 42.44 42.40 42.43 2.2K
11:15 42.43 42.43 42.40 42.42 2.7K
11:16 42.35 42.35 42.33 42.33 1.2K
11:17 42.35 42.35 42.35 42.35 0.5K
11:18 42.42 42.44 42.38 42.44 4.5K
11:19 42.43 42.43 42.43 42.43 0.9K
11:21 42.42 42.42 42.40 42.40 1.6K
11:23 42.38 42.40 42.38 42.39 1.5K
11:24 42.44 42.44 42.42 42.42 1.0K
11:25 42.49 42.57 42.49 42.57 5.9K
11:26 42.58 42.61 42.58 42.60 2.2K
11:27 42.59 42.59 42.58 42.58 0.8K
11:29 42.62 42.62 42.57 42.57 2.6K
11:30 42.59 42.59 42.59 42.59 1.4K
11:31 42.55 42.55 42.55 42.55 1.3K
11:32 42.51 42.55 42.50 42.55 1.9K
11:33 42.55 42.55 42.55 42.55 2.1K
11:35 42.57 42.57 42.51 42.52 3.7K
11:36 42.50 42.50 42.48 42.48 1.5K
11:37 42.48 42.48 42.48 42.48 1.2K
11:38 42.46 42.46 42.44 42.44 1.3K
11:39 42.44 42.44 42.40 42.43 2.0K
11:40 42.43 42.43 42.43 42.43 0.3K
11:41 42.42 42.42 42.39 42.39 2.3K
11:42 42.39 42.39 42.38 42.38 2.9K
11:43 42.40 42.40 42.40 42.40 3.1K
11:44 42.41 42.41 42.39 42.39 2.2K
11:45 42.38 42.43 42.38 42.43 2.1K
11:46 42.35 42.35 42.35 42.35 0.8K
11:47 42.38 42.40 42.38 42.39 2.3K
11:48 42.38 42.38 42.36 42.36 2.0K
11:51 42.39 42.39 42.39 42.39 0.8K
11:52 42.44 42.45 42.44 42.45 1.7K
11:53 42.45 42.45 42.45 42.45 0.4K
11:54 42.42 42.42 42.42 42.42 1.2K
11:57 42.43 42.43 42.43 42.43 0.8K
11:58 42.45 42.47 42.45 42.47 1.5K
11:59 42.46 42.46 42.45 42.46 1.9K
12:00 42.44 42.47 42.44 42.47 1.6K
12:01 42.43 42.43 42.43 42.43 1.4K
12:02 42.43 42.43 42.43 42.43 0.6K
12:03 42.43 42.44 42.43 42.44 3.8K
12:05 42.42 42.42 42.42 42.42 1.4K
12:07 42.47 42.47 42.47 42.47 1.2K
12:08 42.43 42.43 42.43 42.43 0.4K
12:09 42.46 42.46 42.43 42.43 0.8K
12:10 42.42 42.42 42.40 42.40 0.8K
12:11 42.39 42.39 42.36 42.36 1.3K
12:13 42.32 42.32 42.32 42.32 0.5K
12:14 42.32 42.32 42.28 42.28 2.3K
12:15 42.28 42.32 42.28 42.32 4.4K
12:16 42.33 42.33 42.32 42.32 1.3K
12:17 42.33 42.33 42.32 42.32 1.7K
12:18 42.33 42.33 42.33 42.33 0.3K
12:19 42.37 42.37 42.35 42.35 2.3K
12:20 42.37 42.37 42.37 42.37 1.0K
12:21 42.38 42.38 42.38 42.38 0.6K
12:22 42.37 42.37 42.37 42.37 0.7K
12:23 42.34 42.34 42.34 42.34 0.4K
12:24 42.39 42.39 42.34 42.37 1.6K
12:25 42.35 42.37 42.35 42.36 2.6K
12:26 42.34 42.36 42.34 42.36 1.1K
12:27 42.39 42.39 42.37 42.37 0.5K
12:28 42.37 42.37 42.35 42.35 1.8K
12:29 42.37 42.37 42.34 42.34 1.5K
12:30 42.37 42.37 42.37 42.37 1.8K
12:32 42.37 42.39 42.35 42.37 1.7K
12:33 42.35 42.35 42.35 42.35 0.3K
12:34 42.36 42.38 42.36 42.38 2.5K
12:35 42.40 42.40 42.39 42.39 2.4K
12:36 42.40 42.40 42.40 42.40 0.2K
12:37 42.36 42.36 42.36 42.36 0.9K
12:38 42.29 42.32 42.29 42.32 2.2K
12:39 42.30 42.30 42.30 42.30 0.2K
12:40 42.30 42.31 42.30 42.31 1.3K
12:41 42.29 42.36 42.29 42.36 4.0K
12:44 42.33 42.33 42.33 42.33 0.5K
12:45 42.33 42.36 42.33 42.35 1.5K
12:46 42.37 42.37 42.37 42.37 1.0K
12:47 42.36 42.36 42.36 42.36 1.2K
12:49 42.36 42.36 42.36 42.36 0.5K
12:50 42.36 42.36 42.31 42.32 3.3K
12:51 42.32 42.35 42.32 42.35 0.5K
12:52 42.35 42.35 42.35 42.35 2.6K
12:53 42.36 42.36 42.36 42.36 1.4K
12:54 42.37 42.37 42.37 42.37 5.3K
12:55 42.32 42.32 42.32 42.32 0.6K
12:56 42.22 42.23 42.22 42.23 2.1K
12:57 42.19 42.25 42.19 42.25 3.9K
12:59 42.22 42.24 42.22 42.24 0.9K
13:00 42.26 42.26 42.26 42.26 1.4K
13:01 42.26 42.26 42.26 42.26 2.0K
13:02 42.28 42.28 42.28 42.28 2.3K
13:03 42.28 42.28 42.26 42.26 0.4K
13:04 42.26 42.26 42.26 42.26 0.4K
13:05 42.28 42.30 42.28 42.30 3.7K
13:06 42.32 42.33 42.32 42.33 3.0K
13:08 42.27 42.31 42.27 42.31 3.6K
13:09 42.31 42.31 42.31 42.31 14.1K
13:10 42.32 42.32 42.32 42.32 1.5K
13:11 42.31 42.33 42.31 42.33 0.4K
13:12 42.33 42.34 42.33 42.34 1.6K
13:13 42.35 42.35 42.34 42.34 1.8K
13:14 42.34 42.39 42.34 42.39 3.3K
13:15 42.44 42.44 42.44 42.44 0.9K
13:16 42.44 42.44 42.44 42.44 0.9K
13:17 42.42 42.42 42.42 42.42 1.0K
13:18 42.40 42.40 42.40 42.40 0.6K
13:19 42.39 42.39 42.37 42.37 1.4K
13:20 42.38 42.38 42.38 42.38 2.7K
13:21 42.35 42.36 42.35 42.36 2.0K
13:22 42.37 42.38 42.37 42.38 6.1K
13:23 42.39 42.40 42.37 42.40 3.5K
13:24 42.41 42.44 42.41 42.44 8.3K
13:25 42.47 42.47 42.46 42.46 0.9K
13:26 42.45 42.45 42.45 42.45 0.2K
13:27 42.45 42.45 42.45 42.45 0.5K
13:28 42.47 42.49 42.47 42.47 5.0K
13:30 42.49 42.49 42.49 42.49 1.9K
13:31 42.50 42.50 42.50 42.50 0.7K
13:33 42.52 42.54 42.52 42.54 0.6K
13:34 42.51 42.51 42.50 42.50 1.6K
13:35 42.49 42.49 42.49 42.49 1.3K
13:36 42.48 42.49 42.48 42.49 1.1K
13:37 42.47 42.48 42.47 42.48 0.9K
13:38 42.48 42.50 42.48 42.50 1.5K
13:39 42.50 42.50 42.50 42.50 1.4K
13:40 42.45 42.45 42.44 42.44 1.4K
13:41 42.44 42.44 42.44 42.44 0.9K
13:42 42.43 42.43 42.43 42.43 0.3K
13:43 42.42 42.42 42.42 42.42 1.7K
13:45 42.43 42.43 42.39 42.42 1.0K
13:46 42.42 42.42 42.42 42.42 0.5K
13:47 42.44 42.44 42.39 42.40 6.9K
13:49 42.44 42.44 42.44 42.44 0.9K
13:50 42.44 42.46 42.44 42.46 1.3K
13:51 42.43 42.43 42.40 42.40 3.2K
13:52 42.41 42.41 42.41 42.41 0.5K
13:53 42.44 42.44 42.44 42.44 2.0K
13:55 42.39 42.39 42.36 42.38 1.6K
13:57 42.39 42.39 42.39 42.39 0.6K
13:58 42.40 42.40 42.38 42.40 1.9K
13:59 42.40 42.41 42.40 42.41 2.0K
14:00 42.43 42.43 42.43 42.43 0.9K
14:01 42.43 42.44 42.43 42.44 1.6K
14:02 42.42 42.42 42.42 42.42 0.2K
14:04 42.42 42.42 42.42 42.42 1.2K
14:05 42.42 42.42 42.42 42.42 2.1K
14:07 42.44 42.44 42.44 42.44 0.6K
14:08 42.42 42.43 42.40 42.40 1.4K
14:09 42.41 42.41 42.40 42.40 1.7K
14:10 42.40 42.47 42.40 42.47 5.0K
14:11 42.47 42.47 42.47 42.47 1.0K
14:13 42.45 42.45 42.45 42.45 1.1K
14:14 42.43 42.45 42.43 42.45 3.0K
14:15 42.46 42.47 42.46 42.47 1.4K
14:16 42.47 42.47 42.46 42.46 3.1K
14:18 42.48 42.48 42.48 42.48 0.8K
14:19 42.47 42.47 42.47 42.47 4.8K
14:22 42.45 42.47 42.45 42.46 2.8K
14:24 42.46 42.49 42.46 42.49 1.2K
14:25 42.46 42.51 42.46 42.51 1.7K
14:26 42.51 42.51 42.51 42.51 1.3K
14:27 42.51 42.51 42.51 42.51 1.1K
14:28 42.51 42.52 42.51 42.52 1.0K
14:29 42.52 42.54 42.52 42.54 2.4K
14:30 42.53 42.55 42.53 42.55 3.3K
14:31 42.55 42.56 42.55 42.56 1.4K
14:32 42.56 42.56 42.56 42.56 0.5K
14:33 42.56 42.57 42.56 42.57 1.9K
14:34 42.58 42.60 42.58 42.60 1.6K
14:35 42.60 42.61 42.60 42.61 1.6K
14:36 42.61 42.62 42.59 42.62 4.2K
14:37 42.59 42.59 42.56 42.56 2.1K
14:38 42.58 42.58 42.58 42.58 0.7K
14:39 42.58 42.60 42.58 42.60 1.6K
14:40 42.60 42.60 42.56 42.56 3.0K
14:41 42.53 42.53 42.53 42.53 1.9K
14:42 42.53 42.54 42.53 42.54 4.6K
14:43 42.56 42.58 42.56 42.58 6.2K
14:44 42.56 42.56 42.56 42.56 0.4K
14:45 42.57 42.58 42.57 42.58 1.8K
14:46 42.55 42.55 42.55 42.55 1.1K
14:47 42.54 42.55 42.54 42.55 1.6K
14:48 42.55 42.55 42.55 42.55 0.5K
14:49 42.58 42.58 42.57 42.57 1.8K
14:50 42.58 42.59 42.58 42.59 1.5K
14:51 42.58 42.58 42.54 42.54 2.3K
14:52 42.55 42.56 42.55 42.56 1.7K
14:53 42.56 42.56 42.54 42.55 20.9K
14:54 42.54 42.54 42.54 42.54 0.5K
14:55 42.54 42.54 42.54 42.54 0.2K
14:56 42.54 42.54 42.54 42.54 0.5K
14:57 42.52 42.55 42.52 42.55 2.5K
14:59 42.55 42.55 42.55 42.55 0.4K
15:00 42.55 42.58 42.55 42.57 2.4K
15:01 42.58 42.58 42.58 42.58 0.3K
15:02 42.59 42.60 42.59 42.60 2.1K
15:03 42.56 42.56 42.55 42.55 0.5K
15:04 42.58 42.58 42.58 42.58 0.9K
15:05 42.55 42.56 42.55 42.55 0.8K
15:06 42.53 42.54 42.53 42.54 0.8K
15:07 42.55 42.55 42.55 42.55 1.5K
15:08 42.54 42.54 42.54 42.54 0.5K
15:09 42.53 42.53 42.52 42.52 1.4K
15:10 42.53 42.54 42.53 42.54 6.1K
15:11 42.54 42.56 42.54 42.56 2.8K
15:12 42.55 42.55 42.55 42.55 0.6K
15:13 42.56 42.56 42.55 42.55 6.3K
15:14 42.49 42.49 42.48 42.48 1.3K
15:15 42.48 42.52 42.48 42.52 11.1K
15:16 42.53 42.56 42.53 42.56 2.9K
15:17 42.56 42.56 42.56 42.56 2.5K
15:18 42.56 42.56 42.54 42.56 2.7K
15:19 42.54 42.54 42.53 42.53 2.1K
15:20 42.54 42.57 42.54 42.57 10.6K
15:21 42.58 42.61 42.57 42.61 11.0K
15:22 42.64 42.64 42.64 42.64 0.8K
15:23 42.63 42.64 42.61 42.61 5.2K
15:24 42.60 42.60 42.57 42.60 1.7K
15:25 42.58 42.60 42.58 42.59 2.1K
15:26 42.56 42.56 42.53 42.53 3.1K
15:27 42.54 42.55 42.53 42.54 2.9K
15:28 42.52 42.53 42.52 42.52 5.5K
15:29 42.52 42.52 42.50 42.50 1.3K
15:30 42.52 42.52 42.50 42.50 2.3K
15:31 42.50 42.50 42.44 42.46 6.8K
15:32 42.46 42.46 42.46 42.46 1.0K
15:33 42.44 42.44 42.40 42.40 3.5K
15:34 42.42 42.45 42.40 42.45 3.2K
15:35 42.44 42.44 42.43 42.43 1.6K
15:36 42.43 42.43 42.43 42.43 11.2K
15:37 42.42 42.42 42.42 42.42 5.2K
15:38 42.42 42.42 42.42 42.42 3.5K
15:39 42.44 42.44 42.42 42.43 6.3K
15:40 42.43 42.46 42.43 42.46 4.7K
15:41 42.45 42.47 42.45 42.47 2.0K
15:42 42.47 42.47 42.47 42.47 16.8K
15:43 42.42 42.42 42.40 42.40 2.6K
15:44 42.37 42.38 42.36 42.38 8.2K
15:45 42.37 42.38 42.36 42.36 14.5K
15:46 42.33 42.33 42.32 42.32 5.2K
15:47 42.32 42.32 42.29 42.31 8.5K
15:48 42.29 42.32 42.29 42.32 4.4K
15:49 42.34 42.34 42.31 42.31 4.4K
15:50 42.29 42.29 42.25 42.25 7.6K
15:51 42.27 42.32 42.27 42.32 16.0K
15:52 42.31 42.31 42.28 42.30 11.4K
15:53 42.32 42.35 42.32 42.34 5.6K
15:54 42.34 42.34 42.30 42.31 9.0K
15:55 42.28 42.31 42.28 42.30 21.5K
15:56 42.31 42.34 42.30 42.31 16.6K
15:57 42.33 42.37 42.33 42.37 14.8K
15:58 42.36 42.36 42.33 42.34 23.3K
15:59 42.32 42.40 42.32 42.40 430.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible