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 41.59 41.59 41.59 41.59 7.6K
09:31 41.38 41.51 41.38 41.50 4.6K
09:32 41.53 41.53 41.53 41.53 1.3K
09:33 41.49 41.49 41.39 41.39 4.3K
09:34 41.40 41.40 41.39 41.39 2.5K
09:35 41.56 41.57 41.56 41.57 6.0K
09:36 41.58 41.58 41.58 41.58 0.6K
09:37 41.58 41.58 41.48 41.48 3.0K
09:38 41.46 41.46 41.46 41.46 0.9K
09:39 41.31 41.37 41.31 41.32 1.6K
09:40 41.32 41.32 41.27 41.27 1.1K
09:41 41.27 41.43 41.27 41.43 4.2K
09:42 41.45 41.45 41.45 41.45 2.0K
09:43 41.47 41.47 41.42 41.42 2.9K
09:44 41.41 41.41 41.37 41.37 0.4K
09:45 41.37 41.45 41.37 41.42 7.4K
09:46 41.36 41.36 41.31 41.31 3.3K
09:47 41.24 41.29 41.22 41.22 4.3K
09:49 41.22 41.22 41.04 41.04 5.3K
09:50 41.03 41.03 40.93 40.92 5.0K
09:51 40.96 41.09 40.96 41.09 16.4K
09:52 41.07 41.10 41.03 41.10 8.7K
09:53 41.12 41.16 41.12 41.16 2.0K
09:54 41.13 41.14 41.04 41.04 4.5K
09:55 41.07 41.09 41.07 41.09 3.6K
09:56 41.10 41.20 41.10 41.20 6.9K
09:57 41.19 41.22 41.19 41.20 5.9K
09:58 41.21 41.21 41.13 41.13 6.6K
10:00 41.14 41.15 41.07 41.15 8.2K
10:01 41.12 41.14 41.12 41.14 1.2K
10:02 41.16 41.16 41.09 41.14 9.9K
10:03 41.15 41.22 41.15 41.22 7.2K
10:04 41.21 41.23 41.21 41.21 2.3K
10:05 41.21 41.24 41.21 41.24 8.4K
10:06 41.24 41.24 41.24 41.24 2.6K
10:07 41.24 41.25 41.21 41.22 1.8K
10:08 41.22 41.29 41.18 41.29 17.3K
10:09 41.29 41.39 41.29 41.39 5.2K
10:10 41.41 41.44 41.41 41.44 4.6K
10:11 41.38 41.38 41.38 41.38 5.7K
10:12 41.33 41.37 41.32 41.32 3.0K
10:13 41.30 41.33 41.30 41.33 6.5K
10:14 41.33 41.36 41.29 41.29 8.7K
10:15 41.26 41.27 41.21 41.21 4.9K
10:16 41.21 41.23 41.18 41.19 6.1K
10:17 41.22 41.26 41.22 41.26 9.2K
10:18 41.31 41.31 41.29 41.29 4.9K
10:19 41.29 41.33 41.29 41.33 3.4K
10:20 41.36 41.38 41.36 41.37 5.5K
10:21 41.39 41.39 41.32 41.32 4.6K
10:22 41.32 41.34 41.32 41.33 3.3K
10:23 41.32 41.38 41.32 41.35 7.8K
10:24 41.38 41.38 41.38 41.38 0.1K
10:25 41.37 41.37 41.32 41.35 6.8K
10:26 41.37 41.37 41.35 41.35 3.1K
10:27 41.36 41.40 41.36 41.39 6.8K
10:28 41.38 41.38 41.35 41.35 6.9K
10:29 41.35 41.35 41.35 41.35 1.0K
10:30 41.33 41.36 41.31 41.36 8.0K
10:31 41.36 41.38 41.36 41.38 5.5K
10:32 41.39 41.41 41.39 41.41 5.3K
10:33 41.42 41.42 41.40 41.40 2.0K
10:34 41.42 41.42 41.31 41.31 5.3K
10:35 41.32 41.36 41.32 41.35 9.3K
10:36 41.36 41.39 41.35 41.35 4.1K
10:37 41.35 41.35 41.35 41.35 3.5K
10:38 41.28 41.29 41.28 41.29 2.3K
10:39 41.27 41.28 41.27 41.28 4.5K
10:40 41.26 41.28 41.25 41.27 2.5K
10:41 41.27 41.28 41.19 41.19 10.0K
10:42 41.19 41.19 41.14 41.16 4.8K
10:43 41.16 41.21 41.16 41.21 12.3K
10:44 41.21 41.21 41.19 41.19 5.7K
10:45 41.17 41.17 41.16 41.16 2.8K
10:46 41.16 41.16 41.14 41.14 7.4K
10:47 41.14 41.14 41.07 41.07 5.8K
10:48 41.07 41.15 41.07 41.12 18.5K
10:49 41.14 41.14 41.14 41.14 5.0K
10:50 41.14 41.14 41.10 41.10 5.5K
10:51 41.10 41.12 41.10 41.10 7.0K
10:52 41.10 41.10 41.10 41.10 7.3K
10:53 41.09 41.09 41.06 41.06 6.9K
10:54 41.03 41.03 41.00 41.01 9.1K
10:55 41.00 41.00 40.98 40.98 6.3K
10:56 40.99 41.01 40.99 41.01 8.2K
10:57 41.00 41.00 41.00 41.00 0.3K
10:58 40.97 40.97 40.95 40.97 9.4K
11:00 40.99 41.00 40.97 40.97 12.9K
11:01 40.94 40.94 40.86 40.86 9.6K
11:02 40.84 40.88 40.84 40.88 14.4K
11:03 40.89 40.90 40.87 40.87 5.9K
11:04 40.86 40.86 40.86 40.86 0.3K
11:05 40.88 40.88 40.85 40.86 12.1K
11:06 40.84 40.87 40.84 40.87 1.6K
11:07 40.87 40.87 40.78 40.79 9.2K
11:08 40.87 40.89 40.86 40.86 16.9K
11:09 40.87 40.87 40.86 40.85 2.0K
11:10 40.86 40.86 40.84 40.86 7.1K
11:11 40.82 40.82 40.80 40.80 2.5K
11:12 40.81 40.87 40.81 40.84 11.7K
11:13 40.85 40.85 40.82 40.85 5.7K
11:14 40.85 40.85 40.83 40.84 4.9K
11:15 40.87 40.87 40.85 40.85 3.2K
11:16 40.85 40.85 40.75 40.75 11.1K
11:17 40.70 40.71 40.70 40.71 3.5K
11:18 40.71 40.76 40.71 40.75 10.2K
11:19 40.74 40.74 40.71 40.71 4.7K
11:20 40.71 40.72 40.71 40.72 4.9K
11:21 40.71 40.71 40.71 40.71 1.2K
11:22 40.72 40.72 40.66 40.67 9.0K
11:23 40.69 40.72 40.69 40.72 7.1K
11:24 40.72 40.75 40.72 40.72 13.0K
11:25 40.72 40.72 40.72 40.72 4.9K
11:26 40.71 40.71 40.71 40.71 0.8K
11:27 40.68 40.70 40.62 40.63 16.5K
11:28 40.59 40.59 40.59 40.59 2.1K
11:29 40.52 40.52 40.52 40.52 4.2K
11:30 40.52 40.52 40.50 40.50 6.5K
11:31 40.55 40.55 40.55 40.55 11.7K
11:32 40.52 40.53 40.52 40.53 1.2K
11:33 40.54 40.57 40.54 40.57 9.2K
11:34 40.55 40.56 40.53 40.56 5.3K
11:35 40.51 40.52 40.51 40.52 4.6K
11:36 40.44 40.52 40.44 40.50 19.6K
11:37 40.48 40.51 40.48 40.49 7.6K
11:38 40.49 40.49 40.49 40.49 4.8K
11:39 40.48 40.53 40.48 40.51 12.5K
11:40 40.51 40.51 40.45 40.45 12.0K
11:41 40.45 40.47 40.45 40.45 15.1K
11:42 40.46 40.47 40.40 40.40 16.1K
11:43 40.43 40.44 40.42 40.42 8.8K
11:44 40.40 40.42 40.40 40.40 11.2K
11:45 40.42 40.46 40.42 40.46 15.4K
11:46 40.48 40.48 40.44 40.44 17.9K
11:47 40.45 40.50 40.44 40.50 14.5K
11:48 40.52 40.52 40.47 40.47 6.8K
11:49 40.47 40.53 40.47 40.51 16.5K
11:50 40.51 40.52 40.50 40.50 17.0K
11:51 40.50 40.59 40.50 40.59 16.4K
11:52 40.59 40.61 40.57 40.57 14.1K
11:53 40.57 40.60 40.54 40.60 10.3K
11:54 40.59 40.64 40.59 40.63 7.5K
11:55 40.58 40.60 40.58 40.60 5.0K
11:56 40.60 40.60 40.56 40.56 16.6K
11:57 40.53 40.56 40.52 40.52 7.1K
11:58 40.57 40.57 40.54 40.56 4.2K
11:59 40.58 40.58 40.56 40.57 3.2K
12:00 40.57 40.57 40.51 40.51 5.4K
12:01 40.51 40.53 40.51 40.53 9.6K
12:02 40.54 40.55 40.54 40.54 13.9K
12:03 40.55 40.57 40.55 40.55 3.4K
12:04 40.56 40.56 40.56 40.56 4.7K
12:05 40.50 40.57 40.50 40.57 16.7K
12:06 40.57 40.57 40.53 40.53 9.1K
12:07 40.52 40.57 40.52 40.57 22.1K
12:08 40.57 40.57 40.53 40.53 5.5K
12:09 40.52 40.54 40.52 40.53 6.9K
12:10 40.56 40.58 40.56 40.57 8.2K
12:11 40.52 40.57 40.52 40.57 5.2K
12:12 40.57 40.57 40.53 40.53 4.9K
12:13 40.52 40.55 40.52 40.55 6.9K
12:14 40.54 40.55 40.54 40.55 8.2K
12:15 40.55 40.55 40.51 40.53 8.2K
12:16 40.51 40.63 40.51 40.63 37.6K
12:17 40.59 40.59 40.50 40.50 8.7K
12:18 40.52 40.55 40.52 40.52 10.1K
12:19 40.52 40.54 40.52 40.54 3.4K
12:20 40.53 40.57 40.51 40.51 8.8K
12:21 40.56 40.59 40.50 40.54 38.8K
12:22 40.58 40.62 40.58 40.61 4.5K
12:23 40.61 40.61 40.54 40.54 3.9K
12:24 40.52 40.56 40.52 40.56 4.4K
12:25 40.56 40.56 40.54 40.54 5.8K
12:26 40.56 40.56 40.53 40.56 6.2K
12:27 40.54 40.54 40.52 40.52 4.7K
12:28 40.52 40.52 40.48 40.48 21.7K
12:29 40.48 40.50 40.48 40.50 4.0K
12:30 40.50 40.51 40.49 40.51 8.9K
12:31 40.53 40.55 40.52 40.53 8.7K
12:32 40.53 40.53 40.53 40.53 1.0K
12:33 40.53 40.53 40.44 40.44 15.9K
12:34 40.42 40.42 40.42 40.42 2.4K
12:35 40.43 40.46 40.43 40.45 17.5K
12:36 40.45 40.45 40.43 40.43 14.6K
12:37 40.44 40.44 40.42 40.42 8.2K
12:38 40.42 40.42 40.40 40.41 9.2K
12:39 40.40 40.40 40.39 40.39 1.1K
12:40 40.41 40.42 40.41 40.41 12.0K
12:41 40.42 40.45 40.42 40.45 9.6K
12:42 40.44 40.44 40.44 40.44 4.4K
12:43 40.43 40.44 40.43 40.44 3.9K
12:44 40.44 40.45 40.44 40.45 8.9K
12:45 40.45 40.47 40.45 40.47 12.4K
12:46 40.49 40.51 40.49 40.49 6.8K
12:47 40.50 40.50 40.48 40.48 4.6K
12:48 40.49 40.52 40.48 40.52 30.3K
12:49 40.50 40.52 40.50 40.52 3.0K
12:51 40.51 40.55 40.51 40.55 9.1K
12:52 40.56 40.56 40.55 40.55 3.3K
12:53 40.54 40.54 40.52 40.52 27.3K
12:54 40.52 40.52 40.46 40.47 21.8K
12:55 40.47 40.51 40.47 40.49 14.6K
12:56 40.50 40.50 40.49 40.49 5.8K
12:57 40.47 40.48 40.47 40.48 2.5K
12:58 40.48 40.49 40.48 40.49 5.0K
12:59 40.46 40.46 40.45 40.46 14.7K
13:00 40.47 40.48 40.47 40.47 4.5K
13:01 40.47 40.47 40.46 40.46 15.2K
13:02 40.46 40.47 40.46 40.47 9.6K
13:03 40.48 40.52 40.48 40.51 16.7K
13:04 40.54 40.57 40.46 40.46 17.4K
13:05 40.46 40.47 40.44 40.44 14.7K
13:06 40.43 40.47 40.43 40.47 6.7K
13:07 40.45 40.49 40.45 40.48 8.6K
13:08 40.47 40.48 40.47 40.47 6.4K
13:09 40.49 40.49 40.49 40.50 9.8K
13:10 40.49 40.49 40.44 40.44 8.3K
13:11 40.42 40.45 40.42 40.45 7.9K
13:12 40.48 40.55 40.48 40.55 6.3K
13:13 40.56 40.56 40.49 40.49 6.1K
13:14 40.49 40.50 40.49 40.49 10.7K
13:15 40.49 40.51 40.47 40.51 9.4K
13:16 40.45 40.49 40.45 40.49 8.7K
13:17 40.48 40.51 40.45 40.45 56.7K
13:18 40.46 40.52 40.46 40.50 9.9K
13:19 40.50 40.50 40.50 40.50 3.9K
13:20 40.54 40.54 40.51 40.51 10.3K
13:21 40.52 40.56 40.52 40.56 4.4K
13:22 40.56 40.59 40.56 40.58 5.7K
13:23 40.58 40.60 40.57 40.57 7.4K
13:24 40.55 40.55 40.55 40.55 1.1K
13:25 40.56 40.58 40.55 40.58 8.0K
13:26 40.58 40.58 40.57 40.57 4.6K
13:27 40.57 40.58 40.57 40.58 6.4K
13:28 40.59 40.60 40.59 40.60 5.1K
13:29 40.59 40.59 40.56 40.56 5.2K
13:30 40.57 40.61 40.57 40.61 6.9K
13:31 40.63 40.67 40.63 40.63 10.7K
13:32 40.64 40.64 40.64 40.64 3.2K
13:33 40.63 40.63 40.61 40.62 5.5K
13:34 40.60 40.61 40.59 40.61 4.7K
13:35 40.60 40.60 40.59 40.59 1.5K
13:36 40.59 40.60 40.58 40.60 4.5K
13:37 40.59 40.59 40.57 40.57 7.0K
13:38 40.57 40.60 40.57 40.59 6.9K
13:39 40.58 40.59 40.58 40.59 3.6K
13:40 40.61 40.65 40.61 40.65 10.9K
13:41 40.64 40.65 40.63 40.63 6.7K
13:42 40.63 40.63 40.62 40.62 7.1K
13:43 40.63 40.63 40.63 40.63 4.7K
13:44 40.62 40.62 40.61 40.61 3.3K
13:45 40.58 40.58 40.55 40.58 4.8K
13:46 40.56 40.60 40.55 40.60 13.2K
13:47 40.60 40.60 40.59 40.59 3.7K
13:48 40.60 40.62 40.60 40.62 6.8K
13:49 40.61 40.61 40.61 40.61 4.9K
13:50 40.56 40.56 40.54 40.53 1.7K
13:51 40.55 40.55 40.54 40.55 4.9K
13:52 40.57 40.59 40.57 40.59 9.2K
13:53 40.57 40.58 40.57 40.58 5.7K
13:54 40.58 40.59 40.56 40.59 7.7K
13:55 40.58 40.58 40.54 40.55 3.0K
13:56 40.55 40.56 40.55 40.56 2.9K
13:57 40.56 40.57 40.56 40.57 4.3K
13:58 40.57 40.57 40.56 40.56 5.8K
13:59 40.54 40.54 40.53 40.54 8.4K
14:00 40.54 40.62 40.54 40.62 8.4K
14:01 40.67 40.70 40.66 40.68 4.7K
14:02 40.69 40.69 40.63 40.63 6.8K
14:03 40.63 40.67 40.63 40.67 5.9K
14:04 40.67 40.67 40.63 40.63 6.0K
14:05 40.63 40.64 40.63 40.64 3.1K
14:06 40.63 40.63 40.62 40.63 4.7K
14:07 40.62 40.62 40.59 40.59 4.5K
14:08 40.58 40.59 40.58 40.59 8.2K
14:09 40.58 40.58 40.54 40.53 3.1K
14:10 40.53 40.53 40.47 40.48 4.8K
14:11 40.48 40.48 40.46 40.46 3.1K
14:12 40.47 40.49 40.47 40.49 10.7K
14:13 40.49 40.51 40.49 40.51 7.2K
14:14 40.51 40.51 40.50 40.51 4.8K
14:15 40.51 40.52 40.51 40.52 4.1K
14:16 40.52 40.55 40.52 40.55 2.9K
14:17 40.55 40.57 40.55 40.55 6.1K
14:18 40.54 40.54 40.53 40.53 47.7K
14:19 40.52 40.53 40.52 40.53 4.5K
14:20 40.53 40.54 40.53 40.53 8.4K
14:22 40.50 40.52 40.49 40.51 15.9K
14:23 40.49 40.49 40.48 40.49 6.3K
14:24 40.49 40.49 40.48 40.48 6.6K
14:25 40.46 40.48 40.46 40.48 7.6K
14:26 40.46 40.46 40.46 40.46 6.3K
14:27 40.47 40.48 40.47 40.48 2.6K
14:28 40.48 40.50 40.48 40.49 7.9K
14:29 40.50 40.51 40.49 40.51 10.0K
14:30 40.52 40.53 40.51 40.52 9.3K
14:31 40.52 40.52 40.52 40.52 1.0K
14:32 40.50 40.50 40.46 40.46 6.6K
14:33 40.45 40.45 40.41 40.43 15.7K
14:34 40.42 40.42 40.41 40.41 6.6K
14:35 40.41 40.44 40.41 40.44 10.2K
14:36 40.45 40.46 40.45 40.46 13.0K
14:37 40.45 40.45 40.44 40.45 15.3K
14:38 40.44 40.44 40.40 40.40 41.1K
14:39 40.39 40.40 40.39 40.39 5.8K
14:40 40.39 40.42 40.38 40.42 8.7K
14:41 40.42 40.43 40.42 40.43 4.1K
14:42 40.41 40.41 40.41 40.41 2.1K
14:43 40.41 40.42 40.41 40.42 4.0K
14:44 40.42 40.42 40.39 40.41 8.4K
14:45 40.41 40.41 40.41 40.41 2.6K
14:46 40.41 40.41 40.41 40.41 3.8K
14:47 40.43 40.43 40.43 40.42 9.8K
14:48 40.43 40.43 40.43 40.43 4.1K
14:49 40.44 40.44 40.43 40.43 7.7K
14:50 40.42 40.42 40.40 40.41 9.4K
14:51 40.42 40.43 40.42 40.43 2.0K
14:52 40.43 40.43 40.43 40.42 6.8K
14:53 40.42 40.42 40.41 40.41 5.9K
14:54 40.41 40.43 40.41 40.43 6.1K
14:55 40.43 40.43 40.43 40.42 5.5K
14:56 40.40 40.41 40.40 40.41 6.7K
14:57 40.40 40.41 40.39 40.39 5.2K
14:58 40.41 40.44 40.41 40.44 16.3K
14:59 40.44 40.45 40.44 40.44 5.5K
15:00 40.44 40.44 40.44 40.44 5.7K
15:01 40.45 40.46 40.45 40.46 1.5K
15:02 40.45 40.46 40.45 40.46 8.8K
15:03 40.49 40.56 40.49 40.54 8.1K
15:04 40.52 40.54 40.52 40.54 2.8K
15:05 40.53 40.53 40.52 40.52 3.3K
15:06 40.52 40.52 40.51 40.51 4.8K
15:07 40.51 40.51 40.51 40.51 3.0K
15:08 40.51 40.52 40.50 40.52 6.4K
15:09 40.52 40.54 40.52 40.54 10.1K
15:10 40.54 40.54 40.54 40.54 7.9K
15:11 40.52 40.52 40.50 40.52 6.9K
15:12 40.52 40.53 40.52 40.52 4.0K
15:13 40.52 40.53 40.52 40.53 4.4K
15:14 40.53 40.53 40.52 40.52 4.7K
15:15 40.52 40.54 40.52 40.54 8.3K
15:16 40.56 40.60 40.56 40.58 10.3K
15:17 40.60 40.63 40.60 40.63 5.8K
15:18 40.65 40.66 40.65 40.65 8.8K
15:19 40.64 40.64 40.61 40.61 7.1K
15:20 40.61 40.64 40.61 40.64 10.1K
15:21 40.66 40.67 40.66 40.67 5.2K
15:22 40.66 40.66 40.64 40.64 6.8K
15:23 40.66 40.67 40.63 40.63 9.2K
15:24 40.64 40.64 40.63 40.63 7.0K
15:25 40.62 40.62 40.62 40.62 3.3K
15:26 40.61 40.62 40.60 40.60 2.5K
15:27 40.60 40.61 40.60 40.61 3.7K
15:28 40.63 40.63 40.60 40.60 8.3K
15:29 40.59 40.59 40.56 40.57 6.9K
15:30 40.56 40.59 40.56 40.58 9.5K
15:31 40.58 40.58 40.58 40.58 6.3K
15:32 40.58 40.59 40.58 40.59 9.5K
15:33 40.61 40.61 40.59 40.59 5.1K
15:34 40.59 40.60 40.59 40.59 2.3K
15:35 40.59 40.59 40.55 40.57 11.0K
15:36 40.58 40.58 40.57 40.57 7.0K
15:37 40.57 40.57 40.57 40.57 5.3K
15:38 40.57 40.58 40.57 40.57 9.3K
15:39 40.59 40.61 40.59 40.60 11.2K
15:40 40.60 40.60 40.59 40.59 15.7K
15:41 40.58 40.58 40.57 40.57 5.1K
15:42 40.56 40.58 40.56 40.57 9.8K
15:43 40.54 40.55 40.54 40.55 7.7K
15:44 40.55 40.59 40.54 40.55 17.7K
15:45 40.54 40.54 40.51 40.51 3.7K
15:46 40.51 40.53 40.50 40.51 8.5K
15:47 40.51 40.52 40.50 40.52 7.1K
15:48 40.51 40.54 40.51 40.54 5.9K
15:49 40.54 40.55 40.53 40.55 7.8K
15:50 40.53 40.56 40.50 40.56 15.9K
15:51 40.56 40.58 40.56 40.57 8.2K
15:52 40.57 40.67 40.56 40.67 19.1K
15:53 40.67 40.70 40.67 40.70 10.0K
15:54 40.68 40.72 40.68 40.71 22.1K
15:55 40.72 40.77 40.72 40.76 30.6K
15:56 40.76 40.77 40.74 40.76 28.4K
15:57 40.75 40.75 40.73 40.73 30.7K
15:58 40.73 40.73 40.69 40.69 37.6K
15:59 40.69 40.74 40.68 40.74 273.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible