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 41.30 41.30 41.30 41.30 6.8K
09:31 41.17 41.17 41.17 41.17 3.2K
09:33 41.12 41.18 41.03 41.17 9.0K
09:34 41.27 41.27 41.27 41.27 1.5K
09:35 41.36 41.36 41.36 41.36 0.4K
09:36 41.27 41.29 41.27 41.27 4.7K
09:38 41.12 41.13 41.12 41.13 2.5K
09:39 41.11 41.12 41.10 41.12 1.9K
09:40 41.12 41.12 41.09 41.09 6.0K
09:41 41.14 41.14 41.14 41.14 1.8K
09:42 41.14 41.16 41.06 41.06 4.4K
09:43 41.03 41.10 41.03 41.08 4.4K
09:44 41.08 41.08 41.05 41.05 0.8K
09:45 41.02 41.12 40.97 41.12 3.9K
09:46 41.12 41.28 41.12 41.28 18.2K
09:47 41.28 41.28 41.15 41.21 9.0K
09:48 41.22 41.22 41.18 41.21 5.3K
09:49 41.21 41.21 41.15 41.15 4.4K
09:50 41.15 41.21 41.15 41.16 9.2K
09:51 41.14 41.14 41.05 41.06 11.9K
09:52 41.04 41.14 41.03 41.14 26.2K
09:53 41.10 41.20 41.10 41.20 3.2K
09:54 41.16 41.16 41.07 41.07 8.8K
09:55 41.11 41.11 41.05 41.08 3.6K
09:56 41.13 41.13 41.07 41.10 3.7K
09:57 41.10 41.16 41.10 41.16 2.3K
09:58 41.21 41.25 41.20 41.25 2.8K
09:59 41.25 41.28 41.20 41.28 4.9K
10:00 41.26 41.36 41.26 41.34 4.6K
10:01 41.36 41.39 41.35 41.36 10.0K
10:02 41.36 41.45 41.36 41.39 11.2K
10:03 41.40 41.42 41.33 41.39 13.0K
10:04 41.41 41.41 41.33 41.33 8.2K
10:05 41.29 41.29 41.19 41.25 7.8K
10:06 41.25 41.29 41.25 41.28 7.4K
10:07 41.25 41.26 41.19 41.26 5.0K
10:08 41.19 41.21 41.18 41.19 3.1K
10:09 41.18 41.18 41.04 41.05 15.0K
10:10 41.05 41.15 41.05 41.05 19.6K
10:11 41.06 41.07 40.97 40.97 8.3K
10:12 40.97 41.02 40.97 40.98 4.0K
10:13 40.98 41.00 40.96 40.96 5.0K
10:14 40.96 40.96 40.92 40.92 7.2K
10:15 40.91 40.91 40.84 40.86 7.2K
10:16 40.86 40.86 40.79 40.81 12.4K
10:17 40.81 40.84 40.81 40.84 5.4K
10:18 40.84 40.84 40.76 40.81 6.9K
10:19 40.80 40.86 40.80 40.81 4.4K
10:20 40.83 40.91 40.82 40.88 4.3K
10:21 40.90 40.92 40.86 40.90 9.4K
10:22 40.90 40.95 40.90 40.92 5.3K
10:23 40.93 40.94 40.90 40.94 7.4K
10:24 40.93 40.95 40.91 40.95 7.9K
10:25 40.95 40.98 40.93 40.92 6.1K
10:26 40.93 40.93 40.89 40.89 6.2K
10:27 40.87 40.90 40.86 40.87 9.8K
10:28 40.87 40.91 40.87 40.88 4.7K
10:29 40.84 40.86 40.84 40.85 4.4K
10:30 40.86 40.86 40.75 40.75 14.4K
10:31 40.76 40.82 40.75 40.82 4.9K
10:32 40.82 40.82 40.73 40.78 5.8K
10:33 40.78 40.81 40.77 40.78 4.0K
10:34 40.78 40.82 40.78 40.82 5.1K
10:35 40.82 40.85 40.80 40.85 11.6K
10:36 40.86 40.86 40.82 40.83 7.9K
10:37 40.82 40.86 40.81 40.86 7.4K
10:38 40.86 40.94 40.86 40.88 9.6K
10:39 40.88 40.88 40.81 40.81 5.5K
10:40 40.81 40.81 40.76 40.76 6.3K
10:41 40.77 40.79 40.72 40.73 15.7K
10:42 40.68 40.73 40.64 40.73 43.4K
10:43 40.72 40.74 40.66 40.66 34.0K
10:44 40.71 40.71 40.70 40.71 7.3K
10:45 40.73 40.74 40.70 40.71 13.4K
10:46 40.69 40.69 40.59 40.61 6.5K
10:47 40.63 40.66 40.63 40.66 3.9K
10:48 40.67 40.67 40.65 40.66 8.7K
10:49 40.67 40.80 40.66 40.74 26.1K
10:50 40.73 40.74 40.69 40.69 14.5K
10:51 40.73 40.73 40.69 40.69 23.3K
10:52 40.71 40.81 40.71 40.76 24.4K
10:53 40.76 40.76 40.65 40.65 49.0K
10:54 40.67 40.67 40.61 40.61 12.9K
10:55 40.64 40.65 40.56 40.57 8.2K
10:56 40.56 40.59 40.52 40.58 34.5K
10:57 40.58 40.58 40.54 40.55 4.0K
10:58 40.55 40.59 40.55 40.56 9.8K
10:59 40.58 40.63 40.58 40.63 6.0K
11:00 40.66 40.67 40.64 40.64 6.6K
11:01 40.62 40.62 40.60 40.61 3.7K
11:02 40.60 40.60 40.57 40.57 4.2K
11:03 40.58 40.63 40.58 40.62 4.9K
11:04 40.62 40.64 40.62 40.63 6.1K
11:05 40.63 40.66 40.63 40.66 4.6K
11:06 40.67 40.73 40.67 40.73 6.2K
11:07 40.74 40.74 40.69 40.69 6.1K
11:08 40.71 40.76 40.71 40.76 4.8K
11:09 40.77 40.83 40.77 40.83 4.6K
11:10 40.83 40.85 40.82 40.85 11.4K
11:11 40.87 40.90 40.87 40.89 9.8K
11:12 40.86 40.87 40.85 40.87 7.8K
11:13 40.86 40.89 40.85 40.89 8.3K
11:14 40.89 40.90 40.85 40.87 11.9K
11:15 40.87 40.92 40.86 40.89 19.1K
11:16 40.89 40.92 40.89 40.89 12.0K
11:17 40.89 40.94 40.89 40.94 28.5K
11:18 40.94 40.99 40.94 40.99 8.3K
11:19 40.98 41.00 40.97 40.98 11.5K
11:20 40.97 41.02 40.97 41.02 11.1K
11:21 41.06 41.06 41.05 41.06 3.8K
11:22 41.08 41.10 41.06 41.10 9.7K
11:23 41.09 41.10 41.08 41.08 5.1K
11:24 41.08 41.12 41.08 41.12 12.0K
11:25 41.16 41.16 41.16 41.16 4.1K
11:26 41.14 41.22 41.14 41.22 10.5K
11:27 41.19 41.20 41.19 41.19 6.5K
11:28 41.17 41.17 41.15 41.15 3.9K
11:29 41.14 41.14 41.13 41.14 4.6K
11:30 41.13 41.14 41.10 41.10 8.0K
11:31 41.11 41.12 41.10 41.10 1.4K
11:32 41.11 41.17 41.11 41.17 6.0K
11:33 41.18 41.19 41.18 41.19 2.9K
11:34 41.19 41.24 41.19 41.23 3.2K
11:35 41.27 41.27 41.24 41.24 10.1K
11:36 41.23 41.23 41.22 41.22 8.3K
11:37 41.24 41.24 41.23 41.23 4.6K
11:38 41.25 41.26 41.24 41.24 3.4K
11:39 41.24 41.27 41.24 41.24 4.8K
11:40 41.22 41.24 41.22 41.22 4.9K
11:41 41.23 41.24 41.21 41.22 4.7K
11:42 41.23 41.29 41.23 41.29 4.8K
11:43 41.28 41.31 41.27 41.31 5.9K
11:44 41.32 41.33 41.27 41.31 7.0K
11:45 41.31 41.46 41.26 41.45 27.8K
11:46 41.43 41.43 41.35 41.35 9.5K
11:47 41.35 41.40 41.35 41.37 7.2K
11:48 41.36 41.36 41.32 41.33 112.6K
11:49 41.32 41.35 41.32 41.35 4.5K
11:50 41.36 41.36 41.30 41.30 6.7K
11:51 41.30 41.33 41.30 41.33 4.8K
11:52 41.35 41.36 41.30 41.30 6.0K
11:53 41.27 41.28 41.25 41.28 12.0K
11:54 41.30 41.34 41.30 41.30 11.3K
11:55 41.31 41.31 41.28 41.28 10.3K
11:56 41.28 41.28 41.21 41.21 10.3K
11:57 41.21 41.26 41.21 41.23 8.9K
11:58 41.25 41.25 41.24 41.24 3.5K
11:59 41.24 41.27 41.22 41.27 19.0K
12:00 41.26 41.26 41.23 41.23 6.2K
12:01 41.25 41.29 41.25 41.29 10.2K
12:02 41.31 41.38 41.31 41.38 5.0K
12:03 41.37 41.38 41.35 41.37 6.9K
12:04 41.38 41.40 41.38 41.38 7.6K
12:05 41.37 41.39 41.34 41.34 5.8K
12:06 41.37 41.42 41.35 41.42 6.2K
12:07 41.40 41.40 41.34 41.36 5.5K
12:08 41.33 41.34 41.33 41.34 1.9K
12:09 41.36 41.36 41.32 41.33 5.9K
12:10 41.31 41.39 41.31 41.39 8.9K
12:11 41.40 41.40 41.37 41.39 5.8K
12:12 41.38 41.41 41.38 41.38 7.8K
12:13 41.38 41.38 41.37 41.38 6.8K
12:14 41.41 41.41 41.41 41.41 0.5K
12:15 41.41 41.41 41.38 41.38 4.8K
12:16 41.37 41.39 41.37 41.39 4.6K
12:17 41.38 41.45 41.38 41.45 3.8K
12:18 41.42 41.44 41.42 41.44 6.6K
12:19 41.43 41.45 41.42 41.44 6.9K
12:20 41.43 41.46 41.43 41.45 4.2K
12:21 41.43 41.44 41.38 41.38 4.8K
12:22 41.39 41.41 41.39 41.40 6.5K
12:23 41.39 41.45 41.39 41.45 5.6K
12:24 41.46 41.46 41.46 41.46 1.3K
12:25 41.46 41.50 41.46 41.50 9.8K
12:26 41.50 41.51 41.48 41.48 7.8K
12:27 41.46 41.50 41.46 41.50 4.9K
12:28 41.50 41.51 41.48 41.49 7.3K
12:29 41.47 41.47 41.45 41.46 3.5K
12:30 41.45 41.48 41.44 41.44 5.5K
12:31 41.43 41.46 41.43 41.46 3.6K
12:32 41.47 41.47 41.43 41.43 5.7K
12:33 41.44 41.44 41.39 41.39 3.2K
12:34 41.39 41.42 41.39 41.41 4.6K
12:35 41.42 41.45 41.42 41.44 6.9K
12:36 41.42 41.42 41.37 41.38 8.0K
12:37 41.38 41.42 41.38 41.42 4.2K
12:38 41.42 41.42 41.42 41.42 3.6K
12:39 41.42 41.45 41.42 41.45 2.3K
12:40 41.46 41.47 41.42 41.42 5.9K
12:41 41.42 41.43 41.41 41.41 5.1K
12:42 41.39 41.42 41.39 41.42 4.9K
12:43 41.44 41.47 41.44 41.45 3.8K
12:44 41.47 41.48 41.46 41.46 7.2K
12:45 41.46 41.48 41.46 41.48 3.3K
12:46 41.46 41.52 41.46 41.52 6.6K
12:47 41.51 41.51 41.49 41.49 4.3K
12:48 41.50 41.52 41.48 41.48 8.0K
12:49 41.48 41.51 41.48 41.48 6.5K
12:50 41.52 41.52 41.49 41.49 7.8K
12:51 41.48 41.48 41.46 41.47 7.0K
12:52 41.49 41.52 41.47 41.47 11.4K
12:53 41.47 41.48 41.47 41.48 2.6K
12:54 41.47 41.49 41.46 41.46 8.7K
12:55 41.45 41.45 41.42 41.45 9.7K
12:56 41.45 41.46 41.42 41.42 4.8K
12:57 41.42 41.42 41.42 41.42 5.1K
12:58 41.41 41.41 41.40 41.40 3.0K
12:59 41.36 41.41 41.36 41.41 7.0K
13:00 41.41 41.44 41.41 41.43 8.5K
13:01 41.47 41.48 41.45 41.45 4.3K
13:02 41.45 41.48 41.45 41.48 3.7K
13:03 41.47 41.48 41.43 41.43 9.9K
13:04 41.43 41.51 41.43 41.49 4.4K
13:05 41.49 41.49 41.47 41.47 3.5K
13:06 41.48 41.48 41.45 41.47 7.8K
13:07 41.46 41.54 41.46 41.54 8.6K
13:08 41.58 41.65 41.58 41.65 37.7K
13:09 41.66 41.66 41.63 41.65 11.1K
13:10 41.61 41.61 41.57 41.57 3.8K
13:11 41.58 41.59 41.58 41.59 3.3K
13:12 41.58 41.58 41.57 41.57 4.0K
13:13 41.56 41.57 41.53 41.54 9.1K
13:14 41.55 41.55 41.51 41.51 7.6K
13:15 41.51 41.57 41.50 41.57 3.6K
13:16 41.56 41.57 41.56 41.57 4.6K
13:17 41.55 41.56 41.51 41.51 7.7K
13:18 41.53 41.56 41.53 41.56 15.9K
13:19 41.55 41.55 41.54 41.54 5.0K
13:20 41.54 41.56 41.53 41.56 5.0K
13:21 41.56 41.61 41.56 41.56 10.4K
13:22 41.56 41.56 41.53 41.53 4.4K
13:23 41.52 41.56 41.52 41.54 19.6K
13:24 41.52 41.52 41.51 41.51 2.5K
13:25 41.50 41.51 41.44 41.44 9.1K
13:26 41.44 41.45 41.44 41.45 2.7K
13:27 41.46 41.47 41.45 41.45 2.3K
13:28 41.45 41.47 41.45 41.47 4.8K
13:29 41.46 41.48 41.46 41.48 5.7K
13:30 41.48 41.49 41.47 41.49 5.0K
13:31 41.50 41.50 41.50 41.50 3.9K
13:32 41.52 41.52 41.48 41.48 5.2K
13:33 41.49 41.52 41.47 41.50 6.7K
13:34 41.49 41.49 41.47 41.49 4.8K
13:35 41.47 41.47 41.46 41.46 4.0K
13:36 41.47 41.48 41.47 41.48 2.5K
13:37 41.48 41.48 41.47 41.47 6.7K
13:38 41.47 41.51 41.47 41.51 6.2K
13:39 41.52 41.58 41.52 41.58 5.5K
13:40 41.56 41.60 41.56 41.58 15.7K
13:41 41.57 41.60 41.57 41.59 12.4K
13:42 41.60 41.61 41.59 41.60 13.3K
13:43 41.60 41.61 41.60 41.61 6.3K
13:44 41.60 41.61 41.60 41.60 22.9K
13:45 41.62 41.65 41.62 41.63 7.4K
13:46 41.62 41.63 41.62 41.62 8.1K
13:47 41.63 41.63 41.63 41.63 7.1K
13:48 41.63 41.64 41.62 41.64 17.4K
13:49 41.63 41.68 41.63 41.66 7.5K
13:50 41.65 41.66 41.63 41.63 4.7K
13:51 41.65 41.65 41.63 41.63 7.6K
13:52 41.64 41.64 41.61 41.61 4.7K
13:53 41.57 41.57 41.53 41.53 13.4K
13:54 41.55 41.55 41.55 41.55 3.3K
13:55 41.56 41.56 41.51 41.51 5.6K
13:56 41.51 41.52 41.50 41.50 2.3K
13:57 41.50 41.51 41.50 41.50 4.3K
13:58 41.51 41.51 41.50 41.50 3.5K
13:59 41.50 41.50 41.47 41.49 10.2K
14:00 41.49 41.50 41.49 41.50 4.6K
14:01 41.48 41.48 41.45 41.45 3.5K
14:02 41.44 41.44 41.38 41.38 6.5K
14:03 41.37 41.38 41.36 41.36 5.1K
14:04 41.40 41.43 41.40 41.42 5.2K
14:05 41.43 41.46 41.43 41.46 16.1K
14:06 41.43 41.49 41.42 41.42 19.6K
14:07 41.43 41.48 41.42 41.45 6.6K
14:08 41.46 41.48 41.44 41.44 5.5K
14:09 41.44 41.46 41.44 41.46 4.8K
14:10 41.46 41.46 41.44 41.45 5.1K
14:11 41.45 41.45 41.43 41.43 7.8K
14:12 41.42 41.43 41.42 41.42 6.0K
14:13 41.43 41.46 41.43 41.46 12.8K
14:14 41.46 41.47 41.44 41.47 8.5K
14:15 41.46 41.48 41.44 41.48 7.9K
14:16 41.46 41.46 41.44 41.44 7.0K
14:17 41.46 41.46 41.45 41.46 3.4K
14:18 41.45 41.49 41.45 41.46 5.3K
14:19 41.46 41.46 41.43 41.43 5.4K
14:20 41.45 41.45 41.39 41.42 33.2K
14:21 41.41 41.42 41.40 41.41 5.5K
14:22 41.41 41.43 41.41 41.42 13.5K
14:23 41.47 41.51 41.46 41.51 6.6K
14:24 41.52 41.54 41.51 41.54 8.2K
14:25 41.53 41.55 41.52 41.55 7.9K
14:26 41.54 41.55 41.53 41.53 6.5K
14:27 41.53 41.53 41.51 41.53 5.8K
14:28 41.51 41.54 41.51 41.52 3.9K
14:29 41.53 41.54 41.51 41.52 7.0K
14:30 41.54 41.55 41.53 41.53 5.3K
14:31 41.53 41.56 41.53 41.55 6.0K
14:32 41.56 41.56 41.54 41.54 4.1K
14:33 41.53 41.55 41.53 41.55 6.5K
14:34 41.56 41.59 41.56 41.58 8.1K
14:35 41.58 41.58 41.54 41.54 10.4K
14:36 41.54 41.60 41.54 41.60 6.8K
14:37 41.60 41.62 41.60 41.62 6.1K
14:38 41.62 41.62 41.60 41.60 6.3K
14:39 41.60 41.64 41.58 41.64 7.5K
14:40 41.64 41.65 41.60 41.61 7.5K
14:41 41.60 41.62 41.60 41.62 5.5K
14:42 41.64 41.65 41.62 41.64 9.3K
14:43 41.64 41.64 41.64 41.64 3.7K
14:44 41.66 41.66 41.66 41.66 3.1K
14:45 41.68 41.68 41.65 41.66 7.7K
14:46 41.66 41.68 41.66 41.67 5.7K
14:47 41.66 41.70 41.66 41.70 5.8K
14:48 41.70 41.72 41.69 41.71 9.4K
14:49 41.71 41.72 41.68 41.69 6.1K
14:50 41.69 41.69 41.68 41.68 8.2K
14:51 41.69 41.71 41.69 41.69 3.6K
14:52 41.69 41.69 41.67 41.67 7.5K
14:53 41.67 41.69 41.67 41.68 5.6K
14:54 41.68 41.68 41.65 41.67 5.7K
14:55 41.67 41.69 41.66 41.66 10.6K
14:56 41.67 41.69 41.67 41.67 5.6K
14:57 41.67 41.67 41.63 41.63 7.5K
14:58 41.61 41.61 41.58 41.58 6.1K
14:59 41.57 41.57 41.56 41.56 8.8K
15:00 41.54 41.56 41.53 41.55 11.9K
15:01 41.56 41.59 41.55 41.59 8.9K
15:02 41.58 41.58 41.55 41.55 7.6K
15:03 41.56 41.56 41.51 41.52 19.3K
15:04 41.52 41.52 41.47 41.51 11.1K
15:05 41.50 41.54 41.50 41.54 4.3K
15:06 41.54 41.56 41.53 41.53 11.1K
15:07 41.53 41.55 41.53 41.55 4.7K
15:08 41.55 41.57 41.54 41.54 9.0K
15:09 41.55 41.57 41.55 41.55 7.2K
15:10 41.57 41.57 41.56 41.56 3.6K
15:11 41.58 41.59 41.57 41.57 5.2K
15:12 41.58 41.59 41.58 41.59 6.1K
15:13 41.60 41.61 41.59 41.60 7.5K
15:14 41.60 41.60 41.56 41.56 8.4K
15:15 41.57 41.60 41.56 41.57 8.5K
15:16 41.58 41.58 41.57 41.57 3.4K
15:17 41.57 41.58 41.57 41.58 5.5K
15:18 41.56 41.60 41.56 41.60 7.5K
15:19 41.59 41.60 41.59 41.59 3.3K
15:20 41.59 41.60 41.58 41.60 9.5K
15:21 41.60 41.61 41.60 41.60 5.3K
15:22 41.61 41.61 41.60 41.60 7.3K
15:23 41.61 41.66 41.61 41.63 7.6K
15:24 41.63 41.63 41.63 41.63 3.7K
15:25 41.63 41.63 41.58 41.58 12.1K
15:26 41.57 41.59 41.54 41.54 13.3K
15:27 41.51 41.54 41.51 41.54 6.9K
15:28 41.53 41.57 41.53 41.57 7.7K
15:29 41.57 41.59 41.57 41.57 7.0K
15:30 41.56 41.59 41.56 41.57 6.0K
15:31 41.57 41.60 41.57 41.60 5.9K
15:32 41.60 41.61 41.59 41.61 5.2K
15:33 41.61 41.61 41.59 41.59 7.8K
15:34 41.59 41.61 41.57 41.60 11.2K
15:35 41.61 41.65 41.61 41.61 10.0K
15:36 41.63 41.65 41.63 41.65 10.7K
15:37 41.62 41.65 41.62 41.64 6.2K
15:38 41.64 41.64 41.61 41.62 8.7K
15:39 41.62 41.63 41.59 41.59 11.6K
15:40 41.60 41.61 41.60 41.61 7.9K
15:41 41.60 41.61 41.59 41.60 12.2K
15:42 41.61 41.62 41.57 41.59 13.1K
15:43 41.59 41.60 41.57 41.58 14.1K
15:44 41.59 41.66 41.59 41.66 14.1K
15:45 41.64 41.67 41.64 41.67 10.6K
15:46 41.67 41.67 41.64 41.64 9.3K
15:47 41.64 41.65 41.62 41.62 15.6K
15:48 41.63 41.64 41.63 41.64 13.1K
15:49 41.64 41.64 41.60 41.60 17.1K
15:50 41.59 41.68 41.59 41.68 49.5K
15:51 41.69 41.69 41.68 41.69 28.9K
15:52 41.69 41.70 41.67 41.68 34.4K
15:53 41.68 41.68 41.64 41.68 24.7K
15:54 41.68 41.70 41.64 41.70 27.8K
15:55 41.71 41.76 41.71 41.72 44.4K
15:56 41.70 41.75 41.70 41.73 51.6K
15:57 41.71 41.72 41.69 41.72 64.4K
15:58 41.74 41.76 41.68 41.68 115.8K
15:59 41.68 41.71 41.62 41.65 1,530.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible