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 41.20 41.20 41.16 41.16 723.6K
09:32 41.23 41.24 41.16 41.24 8.1K
09:33 41.31 41.31 41.28 41.29 6.2K
09:34 41.18 41.18 41.13 41.13 2.8K
09:35 41.12 41.15 41.01 41.08 3.5K
09:36 41.06 41.06 41.06 41.06 0.1K
09:37 41.12 41.12 41.12 41.12 0.3K
09:38 41.22 41.28 41.22 41.28 2.2K
09:39 41.30 41.30 41.30 41.30 0.3K
09:40 41.40 41.44 41.35 41.44 4.8K
09:41 41.39 41.47 41.39 41.40 4.4K
09:42 41.38 41.46 41.37 41.37 13.4K
09:43 41.29 41.36 41.29 41.36 18.9K
09:44 41.36 41.37 41.36 41.37 1.5K
09:45 41.25 41.26 41.20 41.26 16.0K
09:46 41.30 41.30 41.26 41.26 7.2K
09:47 41.20 41.23 41.17 41.17 1.7K
09:48 41.23 41.23 41.13 41.13 17.6K
09:49 41.08 41.10 41.02 41.09 42.8K
09:50 41.13 41.22 41.13 41.22 16.9K
09:51 41.22 41.34 41.22 41.29 8.7K
09:52 41.30 41.30 41.24 41.24 5.0K
09:54 41.25 41.28 41.22 41.22 1.4K
09:55 41.22 41.28 41.21 41.28 3.9K
09:56 41.25 41.33 41.23 41.30 5.1K
09:57 41.30 41.31 41.28 41.28 4.3K
09:58 41.25 41.26 41.19 41.21 4.6K
09:59 41.19 41.21 41.19 41.20 2.2K
10:00 41.22 41.31 41.21 41.28 12.5K
10:01 41.23 41.32 41.18 41.18 5.0K
10:02 41.17 41.21 41.15 41.17 1.5K
10:03 41.20 41.20 41.12 41.12 9.2K
10:04 41.12 41.13 41.11 41.13 2.3K
10:05 41.13 41.13 41.13 41.13 3.4K
10:06 41.15 41.16 41.13 41.14 2.2K
10:07 41.14 41.14 41.11 41.12 4.3K
10:08 41.13 41.14 41.13 41.14 3.1K
10:09 41.16 41.19 41.16 41.19 3.2K
10:10 41.21 41.24 41.17 41.17 8.1K
10:11 41.16 41.18 41.16 41.16 2.6K
10:12 41.13 41.16 41.13 41.13 5.2K
10:13 41.14 41.22 41.14 41.22 6.6K
10:14 41.26 41.31 41.26 41.31 3.2K
10:15 41.28 41.28 41.27 41.27 3.2K
10:16 41.27 41.27 41.24 41.24 3.6K
10:17 41.20 41.20 41.18 41.19 6.3K
10:18 41.16 41.16 41.16 41.16 1.8K
10:19 41.16 41.16 41.12 41.12 9.4K
10:20 41.15 41.21 41.14 41.18 12.5K
10:21 41.17 41.18 41.14 41.18 6.9K
10:22 41.17 41.18 41.12 41.12 6.8K
10:23 41.16 41.24 41.13 41.13 13.0K
10:24 41.10 41.12 41.10 41.11 1.6K
10:25 41.13 41.15 41.13 41.15 2.1K
10:26 41.15 41.15 41.04 41.04 2.5K
10:27 41.01 41.05 41.01 41.05 7.6K
10:28 41.04 41.08 41.03 41.07 2.8K
10:29 41.07 41.13 41.07 41.13 4.2K
10:30 41.15 41.18 41.15 41.17 1.5K
10:31 41.16 41.17 41.16 41.16 1.8K
10:32 41.08 41.08 41.04 41.06 15.2K
10:33 41.08 41.12 41.05 41.09 9.9K
10:34 41.05 41.05 40.94 40.94 11.0K
10:35 40.93 41.00 40.93 40.97 15.0K
10:36 40.93 40.97 40.88 40.96 44.4K
10:37 40.88 40.95 40.86 40.92 39.2K
10:38 40.88 40.88 40.85 40.86 8.6K
10:39 40.83 40.84 40.69 40.77 33.5K
10:40 40.78 40.83 40.78 40.83 2.9K
10:41 40.78 40.81 40.74 40.74 2.1K
10:42 40.74 40.74 40.70 40.70 2.6K
10:43 40.71 40.71 40.62 40.63 10.0K
10:44 40.63 40.64 40.62 40.64 5.9K
10:45 40.66 40.67 40.63 40.63 8.4K
10:46 40.58 40.59 40.58 40.58 3.6K
10:47 40.56 40.64 40.56 40.64 10.8K
10:48 40.64 40.64 40.62 40.62 1.8K
10:49 40.62 40.62 40.62 40.62 2.8K
10:50 40.59 40.59 40.54 40.54 4.7K
10:51 40.56 40.56 40.54 40.53 2.2K
10:52 40.54 40.60 40.54 40.55 8.6K
10:53 40.55 40.65 40.55 40.61 18.2K
10:54 40.61 40.64 40.61 40.64 4.1K
10:55 40.67 40.67 40.62 40.63 6.3K
10:56 40.61 40.68 40.61 40.67 13.1K
10:57 40.68 40.73 40.68 40.73 6.9K
10:58 40.76 40.76 40.72 40.73 2.9K
10:59 40.73 40.73 40.69 40.71 3.5K
11:00 40.70 40.71 40.69 40.69 2.2K
11:01 40.72 40.75 40.72 40.75 2.8K
11:02 40.73 40.73 40.64 40.64 7.5K
11:03 40.63 40.67 40.63 40.66 4.2K
11:04 40.68 40.72 40.68 40.72 3.4K
11:05 40.73 40.73 40.70 40.70 4.6K
11:06 40.70 40.70 40.63 40.66 4.3K
11:07 40.67 40.73 40.67 40.73 5.1K
11:08 40.72 40.72 40.70 40.70 4.9K
11:09 40.69 40.70 40.66 40.66 2.3K
11:10 40.66 40.68 40.66 40.68 5.8K
11:11 40.67 40.69 40.67 40.69 1.9K
11:12 40.68 40.68 40.50 40.51 84.6K
11:13 40.53 40.57 40.53 40.55 10.4K
11:14 40.53 40.57 40.53 40.53 5.8K
11:15 40.53 40.62 40.53 40.61 20.4K
11:16 40.62 40.62 40.55 40.55 7.2K
11:17 40.56 40.58 40.55 40.56 10.0K
11:18 40.55 40.56 40.53 40.53 18.5K
11:19 40.48 40.50 40.46 40.50 4.0K
11:20 40.54 40.57 40.54 40.57 4.4K
11:21 40.57 40.58 40.57 40.58 2.4K
11:22 40.56 40.56 40.54 40.54 4.5K
11:23 40.55 40.57 40.54 40.54 4.9K
11:24 40.54 40.55 40.53 40.55 3.7K
11:25 40.53 40.55 40.53 40.54 4.6K
11:26 40.54 40.54 40.49 40.50 6.4K
11:27 40.51 40.57 40.51 40.57 5.0K
11:28 40.61 40.61 40.58 40.58 2.9K
11:29 40.56 40.56 40.50 40.51 55.7K
11:30 40.50 40.54 40.45 40.45 27.4K
11:31 40.49 40.53 40.49 40.51 2.8K
11:32 40.52 40.52 40.49 40.49 3.4K
11:33 40.49 40.49 40.49 40.49 2.1K
11:34 40.45 40.46 40.45 40.45 38.1K
11:35 40.46 40.46 40.44 40.44 3.5K
11:36 40.45 40.46 40.45 40.46 5.6K
11:38 40.46 40.50 40.46 40.49 4.6K
11:39 40.50 40.50 40.50 40.49 0.1K
11:40 40.49 40.51 40.48 40.48 10.0K
11:41 40.48 40.48 40.47 40.48 1.7K
11:42 40.47 40.52 40.47 40.52 9.0K
11:43 40.53 40.53 40.49 40.49 5.3K
11:44 40.48 40.48 40.47 40.47 1.7K
11:45 40.46 40.46 40.44 40.44 3.3K
11:46 40.48 40.49 40.48 40.49 1.8K
11:47 40.47 40.48 40.44 40.44 6.6K
11:48 40.44 40.44 40.44 40.44 5.5K
11:49 40.48 40.53 40.48 40.52 26.4K
11:50 40.52 40.53 40.51 40.51 4.7K
11:51 40.50 40.52 40.50 40.52 3.8K
11:52 40.53 40.53 40.50 40.53 17.0K
11:53 40.53 40.53 40.50 40.51 2.9K
11:54 40.54 40.54 40.54 40.53 0.7K
11:55 40.53 40.54 40.53 40.54 3.3K
11:57 40.56 40.59 40.56 40.59 2.8K
11:58 40.60 40.63 40.60 40.62 8.3K
11:59 40.63 40.65 40.63 40.65 4.6K
12:00 40.65 40.67 40.64 40.67 6.1K
12:01 40.65 40.65 40.63 40.63 2.1K
12:02 40.65 40.65 40.60 40.60 4.0K
12:03 40.59 40.59 40.59 40.59 3.1K
12:05 40.61 40.61 40.61 40.61 1.6K
12:06 40.60 40.61 40.60 40.60 0.9K
12:07 40.61 40.62 40.61 40.61 2.4K
12:08 40.62 40.63 40.60 40.63 5.2K
12:09 40.63 40.63 40.63 40.63 1.9K
12:10 40.64 40.64 40.63 40.63 1.1K
12:11 40.65 40.65 40.65 40.65 1.6K
12:12 40.67 40.70 40.67 40.70 8.5K
12:13 40.70 40.70 40.67 40.67 9.7K
12:14 40.68 40.69 40.68 40.67 4.2K
12:15 40.67 40.70 40.67 40.70 3.4K
12:16 40.66 40.66 40.66 40.66 2.7K
12:17 40.67 40.67 40.67 40.67 0.7K
12:18 40.67 40.68 40.67 40.68 0.8K
12:19 40.68 40.68 40.66 40.66 2.1K
12:20 40.68 40.69 40.67 40.67 3.0K
12:21 40.68 40.70 40.68 40.70 2.9K
12:22 40.70 40.72 40.69 40.69 10.3K
12:23 40.69 40.70 40.68 40.70 10.4K
12:24 40.70 40.71 40.66 40.66 12.1K
12:25 40.63 40.63 40.63 40.63 1.3K
12:26 40.64 40.65 40.64 40.65 2.6K
12:27 40.63 40.63 40.63 40.63 0.2K
12:28 40.63 40.65 40.63 40.65 1.5K
12:29 40.65 40.69 40.65 40.69 3.1K
12:30 40.70 40.70 40.70 40.70 1.4K
12:31 40.72 40.72 40.72 40.72 2.7K
12:32 40.72 40.72 40.71 40.71 0.6K
12:33 40.71 40.71 40.70 40.70 2.9K
12:34 40.70 40.70 40.69 40.69 1.9K
12:35 40.68 40.69 40.68 40.69 2.3K
12:36 40.70 40.70 40.70 40.70 1.9K
12:37 40.70 40.70 40.67 40.67 4.4K
12:38 40.67 40.68 40.67 40.68 1.2K
12:39 40.69 40.70 40.68 40.68 3.2K
12:40 40.68 40.68 40.68 40.68 3.7K
12:41 40.68 40.68 40.64 40.64 14.4K
12:42 40.69 40.73 40.69 40.73 13.8K
12:43 40.68 40.70 40.68 40.70 1.8K
12:44 40.70 40.70 40.69 40.69 1.4K
12:45 40.69 40.69 40.68 40.68 0.9K
12:46 40.69 40.69 40.68 40.68 1.6K
12:47 40.67 40.67 40.66 40.66 4.2K
12:48 40.68 40.68 40.66 40.66 2.3K
12:49 40.65 40.65 40.62 40.62 3.8K
12:50 40.63 40.63 40.62 40.62 2.9K
12:51 40.62 40.62 40.62 40.62 0.4K
12:52 40.63 40.63 40.63 40.63 1.4K
12:53 40.64 40.64 40.64 40.64 1.2K
12:54 40.65 40.66 40.65 40.65 2.6K
12:55 40.66 40.66 40.66 40.66 1.4K
12:56 40.66 40.66 40.66 40.66 0.1K
12:57 40.67 40.67 40.66 40.67 1.8K
12:58 40.66 40.70 40.66 40.70 7.3K
12:59 40.72 40.72 40.72 40.72 1.9K
13:00 40.72 40.72 40.70 40.70 1.0K
13:01 40.70 40.72 40.70 40.72 3.3K
13:02 40.72 40.73 40.72 40.73 2.1K
13:03 40.71 40.74 40.71 40.74 2.4K
13:04 40.75 40.77 40.75 40.77 6.9K
13:05 40.77 40.77 40.77 40.77 0.8K
13:06 40.76 40.77 40.76 40.76 2.2K
13:07 40.75 40.75 40.74 40.74 2.9K
13:08 40.75 40.75 40.74 40.74 1.7K
13:09 40.73 40.74 40.73 40.74 1.2K
13:10 40.71 40.72 40.70 40.70 3.2K
13:11 40.71 40.71 40.71 40.71 1.2K
13:12 40.71 40.74 40.71 40.74 2.3K
13:13 40.75 40.75 40.74 40.74 1.3K
13:14 40.75 40.75 40.75 40.74 1.4K
13:15 40.73 40.73 40.71 40.71 3.6K
13:16 40.70 40.70 40.69 40.69 0.4K
13:17 40.71 40.72 40.71 40.72 4.8K
13:19 40.73 40.74 40.73 40.73 4.0K
13:20 40.74 40.76 40.74 40.76 1.1K
13:21 40.78 40.78 40.78 40.78 3.5K
13:22 40.75 40.76 40.75 40.76 0.8K
13:23 40.75 40.76 40.75 40.76 3.9K
13:24 40.75 40.75 40.75 40.75 0.3K
13:25 40.76 40.76 40.74 40.74 2.1K
13:26 40.73 40.75 40.73 40.75 3.5K
13:27 40.75 40.75 40.73 40.73 1.8K
13:28 40.73 40.73 40.73 40.73 0.6K
13:29 40.73 40.74 40.72 40.74 2.4K
13:30 40.76 40.76 40.76 40.76 3.1K
13:31 40.74 40.74 40.74 40.74 0.4K
13:32 40.75 40.75 40.75 40.74 1.4K
13:33 40.74 40.74 40.72 40.72 3.0K
13:34 40.71 40.71 40.70 40.71 3.0K
13:35 40.70 40.70 40.70 40.70 1.0K
13:36 40.69 40.70 40.69 40.70 0.8K
13:37 40.69 40.70 40.69 40.70 2.4K
13:38 40.71 40.71 40.70 40.70 16.4K
13:39 40.70 40.70 40.70 40.70 3.9K
13:40 40.68 40.68 40.65 40.66 3.3K
13:41 40.64 40.64 40.64 40.64 0.5K
13:42 40.64 40.65 40.64 40.65 1.1K
13:43 40.66 40.66 40.64 40.65 2.0K
13:44 40.65 40.69 40.65 40.69 6.1K
13:45 40.68 40.68 40.68 40.68 0.8K
13:46 40.69 40.69 40.69 40.69 1.2K
13:47 40.68 40.70 40.68 40.68 5.0K
13:49 40.69 40.71 40.69 40.71 4.6K
13:50 40.73 40.74 40.73 40.74 2.5K
13:51 40.73 40.74 40.71 40.72 7.7K
13:52 40.71 40.73 40.71 40.73 4.1K
13:54 40.71 40.71 40.67 40.68 5.0K
13:55 40.67 40.70 40.67 40.68 10.6K
13:56 40.70 40.70 40.70 40.70 1.5K
13:57 40.69 40.69 40.69 40.69 5.4K
13:58 40.69 40.70 40.69 40.70 3.4K
13:59 40.69 40.70 40.69 40.69 3.1K
14:00 40.68 40.70 40.68 40.70 4.1K
14:01 40.71 40.71 40.70 40.70 1.6K
14:02 40.71 40.71 40.69 40.69 3.6K
14:03 40.69 40.69 40.68 40.69 4.2K
14:04 40.69 40.69 40.68 40.68 1.3K
14:05 40.68 40.70 40.68 40.69 2.8K
14:06 40.70 40.71 40.70 40.71 2.6K
14:07 40.72 40.73 40.72 40.72 6.5K
14:08 40.72 40.73 40.71 40.73 3.1K
14:09 40.73 40.73 40.71 40.71 4.1K
14:10 40.72 40.73 40.72 40.73 2.0K
14:11 40.74 40.75 40.74 40.75 6.8K
14:12 40.75 40.75 40.73 40.73 4.8K
14:13 40.72 40.72 40.72 40.72 0.5K
14:14 40.73 40.73 40.72 40.73 1.3K
14:15 40.71 40.73 40.71 40.71 4.2K
14:16 40.70 40.70 40.70 40.70 0.7K
14:17 40.71 40.72 40.67 40.68 8.8K
14:18 40.67 40.68 40.67 40.68 1.9K
14:19 40.66 40.66 40.65 40.65 5.2K
14:20 40.64 40.65 40.62 40.65 4.1K
14:21 40.63 40.64 40.63 40.64 1.6K
14:22 40.64 40.64 40.62 40.62 4.0K
14:23 40.62 40.64 40.62 40.64 9.0K
14:24 40.65 40.67 40.65 40.67 1.7K
14:25 40.68 40.71 40.68 40.71 3.1K
14:26 40.71 40.71 40.71 40.71 2.8K
14:27 40.71 40.71 40.70 40.71 2.2K
14:28 40.71 40.71 40.71 40.71 2.8K
14:29 40.71 40.71 40.71 40.71 1.7K
14:30 40.71 40.71 40.71 40.71 1.9K
14:31 40.70 40.71 40.70 40.71 4.3K
14:32 40.71 40.72 40.71 40.72 2.8K
14:33 40.71 40.71 40.69 40.69 4.9K
14:34 40.69 40.70 40.68 40.68 3.6K
14:35 40.67 40.67 40.66 40.66 2.1K
14:36 40.67 40.67 40.65 40.65 2.6K
14:37 40.65 40.65 40.65 40.65 3.4K
14:38 40.63 40.64 40.63 40.63 3.9K
14:39 40.65 40.65 40.65 40.65 3.2K
14:40 40.66 40.66 40.65 40.66 5.3K
14:41 40.67 40.69 40.67 40.69 5.5K
14:42 40.71 40.72 40.71 40.72 10.9K
14:43 40.73 40.73 40.71 40.71 2.4K
14:44 40.70 40.70 40.69 40.69 9.8K
14:45 40.71 40.71 40.70 40.70 1.5K
14:46 40.71 40.71 40.70 40.70 0.9K
14:47 40.70 40.70 40.69 40.69 1.7K
14:48 40.69 40.70 40.69 40.69 7.9K
14:49 40.70 40.70 40.67 40.67 6.4K
14:50 40.67 40.67 40.67 40.67 1.4K
14:51 40.68 40.68 40.64 40.64 8.1K
14:52 40.63 40.64 40.63 40.64 3.4K
14:53 40.65 40.66 40.65 40.66 7.3K
14:54 40.68 40.69 40.68 40.69 2.2K
14:55 40.69 40.73 40.69 40.72 4.3K
14:56 40.73 40.73 40.73 40.73 0.6K
14:57 40.75 40.75 40.74 40.74 4.9K
14:58 40.74 40.76 40.73 40.76 9.2K
14:59 40.77 40.78 40.77 40.78 3.5K
15:00 40.76 40.76 40.76 40.76 1.1K
15:01 40.75 40.78 40.75 40.78 7.1K
15:02 40.78 40.80 40.78 40.80 3.2K
15:03 40.78 40.79 40.76 40.76 10.5K
15:04 40.78 40.78 40.76 40.78 3.2K
15:05 40.77 40.78 40.76 40.76 8.4K
15:06 40.76 40.76 40.73 40.75 8.0K
15:07 40.73 40.76 40.73 40.76 2.7K
15:08 40.76 40.76 40.74 40.74 8.2K
15:09 40.74 40.74 40.74 40.74 2.8K
15:10 40.74 40.74 40.72 40.72 4.7K
15:11 40.71 40.71 40.69 40.70 4.8K
15:12 40.70 40.70 40.70 40.70 2.0K
15:13 40.70 40.71 40.70 40.71 9.0K
15:14 40.69 40.70 40.69 40.70 1.1K
15:15 40.70 40.71 40.70 40.71 7.4K
15:16 40.71 40.74 40.71 40.73 9.5K
15:17 40.72 40.73 40.71 40.72 0.7K
15:18 40.72 40.74 40.72 40.74 6.7K
15:19 40.76 40.76 40.73 40.73 11.0K
15:20 40.72 40.72 40.71 40.72 3.9K
15:21 40.78 40.78 40.76 40.77 20.9K
15:22 40.77 40.81 40.77 40.80 7.2K
15:23 40.80 40.80 40.78 40.79 31.7K
15:24 40.79 40.81 40.79 40.80 9.1K
15:25 40.81 40.81 40.80 40.81 4.2K
15:26 40.82 40.83 40.82 40.83 4.0K
15:27 40.83 40.83 40.81 40.81 19.2K
15:28 40.81 40.81 40.80 40.80 7.1K
15:29 40.80 40.81 40.80 40.80 11.9K
15:30 40.80 40.81 40.80 40.81 11.2K
15:31 40.82 40.83 40.76 40.76 26.7K
15:32 40.76 40.76 40.76 40.76 3.4K
15:33 40.75 40.76 40.72 40.73 8.5K
15:34 40.72 40.73 40.71 40.72 7.0K
15:35 40.71 40.74 40.71 40.73 8.8K
15:36 40.72 40.72 40.69 40.69 9.0K
15:37 40.70 40.70 40.69 40.69 2.9K
15:38 40.69 40.69 40.65 40.65 9.4K
15:39 40.65 40.66 40.63 40.63 15.7K
15:40 40.63 40.63 40.61 40.61 7.2K
15:41 40.62 40.63 40.61 40.62 6.6K
15:42 40.62 40.63 40.60 40.60 13.3K
15:43 40.59 40.63 40.58 40.60 22.7K
15:44 40.61 40.61 40.61 40.60 2.7K
15:45 40.61 40.62 40.61 40.60 15.9K
15:46 40.60 40.63 40.60 40.61 26.8K
15:47 40.60 40.62 40.58 40.60 21.5K
15:48 40.60 40.60 40.59 40.59 10.2K
15:49 40.58 40.59 40.58 40.58 11.5K
15:50 40.62 40.74 40.62 40.74 31.9K
15:51 40.77 40.77 40.75 40.76 16.9K
15:52 40.75 40.75 40.72 40.72 13.4K
15:53 40.72 40.72 40.70 40.71 13.3K
15:54 40.70 40.72 40.70 40.72 12.2K
15:55 40.72 40.72 40.70 40.71 38.6K
15:56 40.72 40.72 40.71 40.71 23.7K
15:57 40.72 40.73 40.70 40.72 47.1K
15:58 40.72 40.72 40.69 40.71 70.7K
15:59 40.71 40.73 40.63 40.63 1,336.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible