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 40.48 40.48 40.48 40.48 18.1K
09:31 40.70 40.70 40.65 40.65 1.2K
09:32 40.81 40.81 40.66 40.74 1.8K
09:33 40.65 40.67 40.65 40.67 2.8K
09:34 40.62 40.75 40.62 40.62 1.8K
09:35 40.59 40.59 40.48 40.48 2.4K
09:36 40.49 40.55 40.49 40.55 1.4K
09:37 40.46 40.60 40.43 40.60 6.8K
09:38 40.57 40.57 40.57 40.57 1.4K
09:39 40.57 40.57 40.53 40.53 3.6K
09:40 40.51 40.51 40.51 40.51 0.7K
09:41 40.56 40.61 40.54 40.53 6.4K
09:42 40.54 40.54 40.54 40.54 0.3K
09:43 40.53 40.54 40.51 40.54 3.7K
09:44 40.56 40.56 40.51 40.51 0.5K
09:45 40.58 40.64 40.58 40.63 9.4K
09:46 40.68 40.70 40.66 40.69 4.3K
09:47 40.70 40.70 40.62 40.63 14.8K
09:48 40.66 40.73 40.66 40.71 13.9K
09:49 40.75 40.77 40.72 40.73 26.6K
09:50 40.64 40.82 40.61 40.77 41.3K
09:51 40.74 40.85 40.73 40.85 30.0K
09:52 40.83 40.90 40.82 40.90 9.1K
09:53 40.87 40.92 40.84 40.86 18.0K
09:54 40.86 40.86 40.81 40.81 4.3K
09:55 40.81 40.84 40.78 40.79 8.4K
09:56 40.79 40.79 40.75 40.75 4.3K
09:57 40.76 40.86 40.76 40.86 6.4K
09:58 40.80 40.85 40.80 40.80 10.8K
09:59 40.79 40.80 40.74 40.76 11.1K
10:00 40.76 40.78 40.76 40.78 10.0K
10:01 40.80 40.86 40.80 40.86 16.3K
10:02 40.87 40.89 40.87 40.88 6.0K
10:03 40.88 40.94 40.88 40.90 11.0K
10:04 40.94 40.94 40.94 40.94 1.3K
10:05 40.95 40.99 40.95 40.98 9.4K
10:06 40.95 40.95 40.94 40.95 5.5K
10:07 40.96 40.96 40.93 40.94 16.6K
10:08 40.96 40.98 40.96 40.98 6.4K
10:09 40.99 40.99 40.92 40.92 14.5K
10:10 40.90 40.90 40.87 40.87 7.2K
10:11 40.89 40.92 40.89 40.91 13.0K
10:12 40.94 40.94 40.93 40.93 6.6K
10:13 40.93 40.93 40.92 40.92 6.8K
10:14 40.92 40.92 40.92 40.92 3.6K
10:15 40.91 40.91 40.88 40.91 10.9K
10:16 40.93 40.94 40.91 40.91 8.3K
10:17 40.89 40.89 40.89 40.89 3.2K
10:18 40.90 40.90 40.87 40.89 10.3K
10:19 40.90 40.94 40.90 40.90 9.1K
10:20 40.90 40.90 40.88 40.88 4.4K
10:21 40.86 40.86 40.84 40.84 10.0K
10:22 40.80 40.83 40.80 40.83 7.7K
10:23 40.86 40.86 40.86 40.85 2.4K
10:24 40.84 40.84 40.84 40.84 8.7K
10:25 40.86 40.86 40.83 40.83 7.3K
10:26 40.83 40.83 40.81 40.81 6.8K
10:27 40.77 40.80 40.77 40.78 13.2K
10:28 40.76 40.76 40.69 40.69 11.3K
10:29 40.71 40.71 40.70 40.70 3.8K
10:30 40.70 40.73 40.70 40.73 9.2K
10:31 40.72 40.72 40.70 40.70 7.5K
10:32 40.72 40.72 40.72 40.72 1.4K
10:33 40.76 40.78 40.76 40.77 7.6K
10:34 40.78 40.81 40.78 40.81 6.3K
10:35 40.80 40.80 40.78 40.78 8.8K
10:36 40.78 40.82 40.78 40.82 6.3K
10:37 40.86 40.86 40.82 40.85 10.5K
10:38 40.82 40.82 40.79 40.79 12.7K
10:39 40.80 40.80 40.80 40.80 3.1K
10:40 40.78 40.80 40.78 40.80 7.8K
10:41 40.82 40.84 40.80 40.84 11.2K
10:42 40.88 40.90 40.88 40.90 43.6K
10:43 40.91 40.91 40.85 40.87 65.3K
10:44 40.85 40.85 40.81 40.81 6.3K
10:45 40.81 40.81 40.80 40.80 5.3K
10:46 40.80 40.80 40.79 40.79 6.6K
10:47 40.79 40.81 40.79 40.81 7.1K
10:48 40.80 40.82 40.80 40.82 5.4K
10:49 40.82 40.88 40.82 40.86 7.1K
10:50 40.92 40.92 40.92 40.92 2.1K
10:51 40.92 40.92 40.91 40.91 5.8K
10:52 40.90 40.90 40.87 40.87 5.8K
10:53 40.87 40.88 40.87 40.88 5.8K
10:54 40.87 40.87 40.87 40.87 0.9K
10:55 40.88 40.88 40.86 40.86 6.0K
10:56 40.85 40.85 40.81 40.81 2.3K
10:57 40.82 40.82 40.79 40.80 11.3K
10:58 40.76 40.77 40.58 40.61 40.2K
10:59 40.62 40.75 40.62 40.74 40.9K
11:00 40.75 40.75 40.73 40.73 11.2K
11:01 40.79 40.87 40.79 40.87 5.6K
11:02 40.88 40.88 40.84 40.84 6.7K
11:03 40.82 40.82 40.80 40.80 5.9K
11:04 40.81 40.81 40.80 40.80 6.6K
11:05 40.78 40.80 40.76 40.80 10.4K
11:07 40.85 40.86 40.85 40.86 6.5K
11:08 40.89 40.89 40.85 40.85 5.8K
11:09 40.81 40.86 40.81 40.86 6.7K
11:10 40.87 40.93 40.87 40.91 10.1K
11:11 40.95 40.97 40.95 40.97 125.5K
11:12 40.96 40.96 40.96 40.96 21.9K
11:13 40.99 40.99 40.99 40.99 1.0K
11:14 41.01 41.05 41.01 41.04 10.5K
11:15 41.04 41.04 41.02 41.02 2.6K
11:16 41.02 41.05 41.02 41.05 8.0K
11:17 41.05 41.08 41.05 41.08 3.2K
11:18 41.11 41.11 41.11 41.11 2.4K
11:19 41.10 41.14 41.10 41.14 6.7K
11:20 41.12 41.12 41.12 41.12 4.8K
11:21 41.15 41.15 41.05 41.05 33.5K
11:22 41.05 41.05 41.05 41.05 2.3K
11:23 41.06 41.06 41.05 41.06 8.2K
11:24 41.07 41.08 41.07 41.08 7.9K
11:25 41.08 41.08 41.08 41.08 1.1K
11:26 41.08 41.15 41.08 41.15 7.7K
11:27 41.16 41.18 41.16 41.18 6.2K
11:28 41.18 41.18 41.15 41.15 7.0K
11:29 41.16 41.16 41.13 41.13 11.6K
11:30 41.14 41.14 41.12 41.12 5.9K
11:31 41.14 41.18 41.14 41.15 11.6K
11:32 41.16 41.16 41.16 41.16 1.4K
11:33 41.16 41.21 41.16 41.19 7.8K
11:34 41.20 41.20 41.20 41.20 4.5K
11:35 41.23 41.23 41.20 41.20 4.6K
11:36 41.20 41.21 41.20 41.21 2.6K
11:37 41.19 41.20 41.19 41.20 7.3K
11:38 41.20 41.20 41.20 41.20 2.8K
11:39 41.19 41.20 41.18 41.18 7.4K
11:40 41.17 41.20 41.17 41.20 11.0K
11:42 41.19 41.19 41.17 41.17 5.4K
11:43 41.18 41.18 41.17 41.17 3.5K
11:44 41.17 41.17 41.11 41.11 16.2K
11:45 41.13 41.13 41.13 41.13 5.2K
11:46 41.16 41.16 41.14 41.15 4.8K
11:47 41.16 41.18 41.16 41.18 3.8K
11:48 41.19 41.22 41.19 41.21 7.5K
11:49 41.21 41.21 41.20 41.20 3.9K
11:50 41.20 41.20 41.20 41.20 3.5K
11:51 41.21 41.21 41.19 41.19 5.6K
11:52 41.19 41.20 41.19 41.20 3.1K
11:53 41.21 41.34 41.21 41.33 23.9K
11:54 41.32 41.33 41.30 41.32 11.4K
11:55 41.31 41.31 41.20 41.20 20.1K
11:56 41.19 41.22 41.18 41.21 9.6K
11:57 41.23 41.24 41.22 41.22 4.8K
11:58 41.22 41.24 41.21 41.24 6.8K
11:59 41.24 41.28 41.23 41.28 3.3K
12:00 41.27 41.27 41.23 41.24 8.6K
12:01 41.24 41.30 41.24 41.30 6.6K
12:02 41.30 41.30 41.27 41.27 6.8K
12:03 41.26 41.27 41.24 41.26 9.9K
12:04 41.25 41.26 41.22 41.23 9.2K
12:05 41.22 41.22 41.17 41.18 7.4K
12:06 41.19 41.19 41.18 41.18 3.0K
12:07 41.17 41.22 41.17 41.22 8.6K
12:08 41.22 41.23 41.22 41.23 3.5K
12:09 41.27 41.28 41.26 41.26 7.5K
12:10 41.26 41.26 41.25 41.26 2.7K
12:11 41.26 41.28 41.26 41.28 2.8K
12:12 41.31 41.31 41.29 41.29 9.6K
12:13 41.26 41.30 41.26 41.30 6.8K
12:14 41.28 41.28 41.27 41.27 3.7K
12:15 41.26 41.27 41.25 41.25 6.0K
12:16 41.26 41.26 41.26 41.26 0.9K
12:17 41.26 41.27 41.26 41.27 8.1K
12:18 41.31 41.33 41.31 41.32 9.1K
12:19 41.32 41.32 41.32 41.32 0.6K
12:20 41.30 41.30 41.28 41.28 8.0K
12:21 41.29 41.30 41.28 41.28 7.8K
12:22 41.28 41.28 41.26 41.27 2.4K
12:23 41.27 41.27 41.24 41.25 9.1K
12:24 41.25 41.26 41.25 41.26 4.2K
12:25 41.26 41.26 41.26 41.26 5.0K
12:26 41.26 41.26 41.23 41.23 9.1K
12:27 41.23 41.23 41.21 41.21 2.4K
12:28 41.23 41.23 41.22 41.23 4.4K
12:29 41.23 41.23 41.20 41.20 8.9K
12:30 41.23 41.23 41.23 41.23 2.7K
12:31 41.21 41.21 41.21 41.21 4.3K
12:32 41.17 41.18 41.17 41.17 7.7K
12:33 41.17 41.19 41.15 41.19 12.3K
12:34 41.18 41.20 41.16 41.19 15.5K
12:36 41.17 41.18 41.17 41.17 7.3K
12:37 41.16 41.16 41.15 41.15 3.8K
12:38 41.17 41.18 41.17 41.18 3.9K
12:39 41.17 41.17 41.15 41.15 5.5K
12:40 41.15 41.17 41.15 41.17 5.7K
12:41 41.17 41.17 41.17 41.17 4.3K
12:42 41.17 41.17 41.16 41.16 1.9K
12:43 41.15 41.15 41.15 41.15 4.1K
12:44 41.16 41.17 41.16 41.17 7.3K
12:45 41.19 41.20 41.19 41.20 1.6K
12:46 41.19 41.20 41.17 41.17 9.2K
12:47 41.17 41.17 41.17 41.17 2.4K
12:48 41.15 41.15 41.15 41.15 3.6K
12:49 41.13 41.13 41.13 41.13 1.8K
12:50 41.13 41.13 41.12 41.12 7.5K
12:51 41.11 41.14 41.11 41.13 11.2K
12:52 41.13 41.13 41.12 41.12 2.1K
12:53 41.10 41.11 41.10 41.11 3.3K
12:54 41.11 41.11 41.11 41.11 1.6K
12:55 41.12 41.13 41.12 41.13 3.3K
12:56 41.14 41.16 41.14 41.16 4.6K
12:57 41.16 41.26 41.16 41.24 13.3K
12:58 41.26 41.30 41.26 41.29 7.6K
12:59 41.28 41.30 41.27 41.28 5.7K
13:00 41.29 41.29 41.29 41.29 4.4K
13:01 41.33 41.33 41.33 41.33 3.7K
13:02 41.33 41.36 41.33 41.36 3.1K
13:03 41.37 41.40 41.37 41.40 7.6K
13:04 41.40 41.41 41.40 41.41 3.7K
13:05 41.41 41.44 41.41 41.44 7.6K
13:06 41.43 41.44 41.43 41.44 4.0K
13:07 41.45 41.46 41.43 41.43 9.4K
13:08 41.44 41.44 41.42 41.42 7.7K
13:09 41.44 41.46 41.44 41.46 2.8K
13:10 41.45 41.45 41.44 41.44 2.5K
13:11 41.44 41.46 41.44 41.45 8.3K
13:12 41.46 41.47 41.46 41.47 0.6K
13:13 41.47 41.50 41.47 41.50 5.8K
13:14 41.49 41.49 41.49 41.49 3.7K
13:15 41.48 41.49 41.48 41.49 5.9K
13:16 41.51 41.51 41.50 41.51 8.1K
13:17 41.51 41.53 41.51 41.53 3.1K
13:18 41.51 41.51 41.50 41.50 4.5K
13:19 41.50 41.53 41.50 41.53 8.6K
13:20 41.54 41.54 41.54 41.54 2.6K
13:21 41.54 41.54 41.52 41.52 6.1K
13:22 41.52 41.55 41.52 41.55 6.0K
13:23 41.54 41.54 41.51 41.51 4.8K
13:24 41.52 41.53 41.51 41.53 9.9K
13:25 41.53 41.54 41.53 41.54 6.0K
13:26 41.54 41.55 41.53 41.53 6.6K
13:27 41.55 41.55 41.55 41.55 2.7K
13:28 41.56 41.56 41.55 41.56 4.5K
13:29 41.56 41.56 41.53 41.54 11.3K
13:30 41.57 41.57 41.57 41.57 1.7K
13:31 41.57 41.66 41.57 41.65 29.0K
13:32 41.63 41.64 41.62 41.62 4.4K
13:33 41.61 41.61 41.58 41.58 6.1K
13:34 41.59 41.59 41.59 41.59 2.2K
13:35 41.56 41.56 41.55 41.55 7.9K
13:36 41.54 41.54 41.52 41.52 6.3K
13:37 41.53 41.53 41.50 41.51 5.5K
13:38 41.50 41.50 41.49 41.49 5.7K
13:39 41.49 41.49 41.42 41.42 6.3K
13:40 41.43 41.44 41.43 41.44 5.1K
13:41 41.46 41.48 41.45 41.48 11.6K
13:42 41.48 41.48 41.43 41.43 9.7K
13:43 41.42 41.42 41.40 41.41 5.6K
13:44 41.43 41.45 41.43 41.45 11.3K
13:45 41.50 41.50 41.50 41.50 4.8K
13:46 41.50 41.51 41.50 41.51 4.3K
13:47 41.51 41.51 41.48 41.48 6.6K
13:48 41.48 41.48 41.47 41.47 4.2K
13:49 41.47 41.47 41.47 41.47 4.1K
13:51 41.48 41.55 41.48 41.54 24.9K
13:52 41.54 41.54 41.54 41.54 1.9K
13:53 41.51 41.51 41.51 41.51 3.5K
13:54 41.50 41.50 41.46 41.49 7.7K
13:55 41.49 41.49 41.47 41.47 9.1K
13:58 41.46 41.48 41.46 41.48 5.2K
13:59 41.49 41.49 41.47 41.47 5.4K
14:00 41.48 41.48 41.44 41.44 5.9K
14:01 41.44 41.44 41.39 41.39 12.4K
14:02 41.41 41.46 41.41 41.45 15.9K
14:03 41.46 41.47 41.46 41.47 41.0K
14:05 41.53 41.53 41.53 41.53 4.5K
14:06 41.53 41.56 41.53 41.56 6.8K
14:07 41.55 41.55 41.52 41.52 7.6K
14:08 41.52 41.52 41.51 41.51 2.8K
14:09 41.51 41.53 41.51 41.53 3.7K
14:10 41.53 41.53 41.48 41.48 8.1K
14:11 41.48 41.48 41.48 41.48 3.0K
14:12 41.48 41.48 41.48 41.48 0.3K
14:13 41.49 41.53 41.47 41.52 16.9K
14:14 41.52 41.52 41.52 41.52 0.6K
14:15 41.52 41.53 41.52 41.53 5.1K
14:16 41.54 41.54 41.54 41.54 3.2K
14:17 41.54 41.54 41.49 41.49 6.1K
14:18 41.49 41.49 41.49 41.49 3.0K
14:19 41.49 41.51 41.49 41.51 5.2K
14:20 41.53 41.53 41.49 41.49 5.7K
14:21 41.49 41.51 41.49 41.51 1.9K
14:22 41.52 41.53 41.52 41.53 5.4K
14:23 41.55 41.55 41.53 41.53 5.7K
14:24 41.52 41.52 41.50 41.50 3.8K
14:25 41.51 41.51 41.50 41.51 8.3K
14:26 41.52 41.52 41.51 41.51 9.8K
14:28 41.48 41.48 41.48 41.48 4.7K
14:29 41.49 41.49 41.49 41.49 4.0K
14:30 41.49 41.49 41.48 41.48 7.5K
14:31 41.48 41.50 41.48 41.50 3.9K
14:32 41.50 41.50 41.48 41.49 9.8K
14:33 41.49 41.49 41.48 41.48 3.0K
14:34 41.48 41.48 41.48 41.48 3.8K
14:35 41.47 41.47 41.45 41.45 9.0K
14:36 41.45 41.45 41.45 41.45 1.9K
14:37 41.45 41.47 41.45 41.47 6.2K
14:38 41.47 41.48 41.47 41.48 8.7K
14:39 41.48 41.48 41.47 41.48 0.9K
14:40 41.48 41.56 41.48 41.56 15.6K
14:41 41.55 41.56 41.55 41.55 7.4K
14:42 41.56 41.56 41.53 41.53 9.2K
14:43 41.54 41.54 41.54 41.54 7.6K
14:44 41.56 41.57 41.56 41.57 2.3K
14:45 41.57 41.57 41.52 41.52 8.4K
14:46 41.52 41.53 41.52 41.53 8.1K
14:47 41.53 41.53 41.51 41.51 2.9K
14:48 41.52 41.52 41.51 41.51 5.0K
14:49 41.52 41.57 41.52 41.57 9.0K
14:50 41.58 41.59 41.57 41.59 5.4K
14:51 41.60 41.60 41.60 41.60 4.9K
14:52 41.61 41.61 41.61 41.61 2.0K
14:53 41.62 41.62 41.60 41.60 7.7K
14:54 41.60 41.61 41.59 41.59 5.0K
14:55 41.59 41.59 41.59 41.59 3.0K
14:56 41.57 41.57 41.56 41.56 10.3K
14:57 41.55 41.55 41.55 41.55 3.6K
14:58 41.55 41.55 41.55 41.55 1.7K
14:59 41.55 41.55 41.51 41.51 9.5K
15:00 41.52 41.56 41.52 41.54 7.8K
15:01 41.56 41.56 41.55 41.55 6.1K
15:02 41.55 41.56 41.54 41.56 7.1K
15:03 41.57 41.61 41.57 41.59 9.8K
15:04 41.61 41.61 41.60 41.60 6.7K
15:05 41.57 41.57 41.53 41.54 5.0K
15:06 41.53 41.53 41.53 41.53 6.0K
15:07 41.54 41.55 41.54 41.54 9.4K
15:08 41.54 41.55 41.54 41.54 1.3K
15:09 41.54 41.54 41.51 41.51 6.6K
15:10 41.51 41.51 41.51 41.51 0.5K
15:11 41.52 41.52 41.49 41.49 6.4K
15:12 41.50 41.54 41.50 41.54 13.8K
15:13 41.54 41.55 41.54 41.55 2.2K
15:14 41.52 41.52 41.52 41.52 5.1K
15:15 41.52 41.52 41.49 41.50 22.5K
15:16 41.52 41.53 41.52 41.53 5.9K
15:17 41.53 41.53 41.50 41.50 6.3K
15:18 41.52 41.53 41.52 41.53 9.5K
15:19 41.53 41.54 41.53 41.54 5.0K
15:20 41.53 41.54 41.53 41.54 2.0K
15:21 41.54 41.54 41.50 41.50 12.0K
15:22 41.51 41.51 41.50 41.50 8.5K
15:23 41.50 41.50 41.49 41.49 10.2K
15:24 41.49 41.49 41.45 41.45 10.4K
15:25 41.44 41.45 41.44 41.44 5.2K
15:26 41.44 41.44 41.42 41.42 5.8K
15:27 41.43 41.44 41.43 41.44 10.6K
15:28 41.43 41.43 41.42 41.42 7.1K
15:29 41.42 41.45 41.42 41.45 6.9K
15:30 41.43 41.43 41.39 41.39 11.7K
15:31 41.39 41.45 41.39 41.41 14.5K
15:32 41.40 41.42 41.40 41.40 7.3K
15:33 41.40 41.43 41.40 41.41 13.0K
15:34 41.41 41.42 41.41 41.42 3.2K
15:35 41.42 41.42 41.41 41.41 10.5K
15:36 41.41 41.41 41.38 41.38 20.8K
15:37 41.35 41.36 41.34 41.34 23.0K
15:38 41.35 41.35 41.34 41.35 11.1K
15:39 41.36 41.39 41.36 41.39 18.7K
15:40 41.38 41.44 41.37 41.44 19.3K
15:41 41.44 41.46 41.40 41.41 9.6K
15:42 41.41 41.43 41.40 41.40 9.0K
15:43 41.43 41.43 41.40 41.41 11.5K
15:44 41.42 41.43 41.40 41.40 8.3K
15:45 41.41 41.43 41.41 41.43 9.7K
15:46 41.43 41.47 41.43 41.47 14.5K
15:47 41.47 41.47 41.46 41.46 11.9K
15:48 41.51 41.52 41.48 41.48 19.3K
15:49 41.48 41.52 41.48 41.50 14.4K
15:50 41.51 41.51 41.45 41.46 26.4K
15:51 41.46 41.46 41.45 41.46 5.9K
15:52 41.46 41.50 41.46 41.47 22.8K
15:53 41.46 41.49 41.45 41.49 17.0K
15:54 41.49 41.52 41.48 41.52 17.5K
15:55 41.55 41.56 41.52 41.56 19.8K
15:56 41.56 41.58 41.55 41.55 36.0K
15:57 41.54 41.59 41.54 41.59 62.0K
15:58 41.59 41.62 41.58 41.62 67.3K
15:59 41.62 41.65 41.59 41.65 433.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible