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 41.25 41.40 41.08 41.40 85.7K
09:31 41.40 41.51 41.24 41.51 10.4K
09:32 41.41 41.47 41.25 41.39 6.9K
09:33 41.37 41.45 41.30 41.31 5.6K
09:34 41.43 41.43 41.24 41.24 8.5K
09:35 41.30 41.30 41.18 41.18 22.1K
09:36 41.17 41.27 41.17 41.27 4.1K
09:37 41.22 41.35 41.17 41.33 10.3K
09:38 41.29 41.33 41.29 41.33 9.1K
09:39 41.33 41.43 41.28 41.41 20.1K
09:40 41.45 41.54 41.43 41.45 15.2K
09:41 41.45 41.45 41.32 41.35 10.9K
09:42 41.42 41.44 41.36 41.42 11.0K
09:43 41.42 41.56 41.42 41.56 13.2K
09:44 41.63 41.63 41.55 41.55 10.1K
09:45 41.49 41.60 41.49 41.56 7.3K
09:46 41.54 41.54 41.54 41.54 5.6K
09:47 41.60 41.71 41.58 41.70 12.1K
09:48 41.63 41.67 41.61 41.64 8.2K
09:49 41.64 41.66 41.61 41.65 11.2K
09:50 41.65 41.65 41.59 41.61 9.7K
09:51 41.60 41.71 41.59 41.71 10.1K
09:52 41.67 41.67 41.60 41.60 5.8K
09:53 41.59 41.66 41.59 41.66 6.2K
09:54 41.67 41.71 41.65 41.70 6.6K
09:55 41.73 41.75 41.63 41.64 7.9K
09:56 41.66 41.67 41.64 41.64 3.5K
09:57 41.62 41.68 41.60 41.61 13.8K
09:58 41.64 41.65 41.61 41.61 18.2K
09:59 41.62 41.62 41.57 41.57 3.9K
10:00 41.53 41.53 41.43 41.43 13.4K
10:01 41.43 41.43 41.35 41.35 11.4K
10:02 41.35 41.38 41.32 41.34 11.0K
10:03 41.37 41.41 41.33 41.33 17.3K
10:04 41.43 41.50 41.43 41.49 35.6K
10:05 41.51 41.54 41.50 41.50 6.3K
10:06 41.47 41.49 41.47 41.49 10.4K
10:07 41.49 41.49 41.47 41.47 14.1K
10:08 41.41 41.47 41.41 41.47 3.6K
10:09 41.49 41.53 41.49 41.49 30.5K
10:10 41.51 41.61 41.51 41.61 12.9K
10:11 41.63 41.66 41.62 41.62 7.9K
10:12 41.57 41.58 41.43 41.43 47.1K
10:13 41.47 41.47 41.41 41.41 3.1K
10:14 41.44 41.54 41.44 41.54 12.6K
10:15 41.61 41.62 41.55 41.56 16.4K
10:16 41.57 41.62 41.54 41.54 24.6K
10:17 41.54 41.57 41.53 41.54 20.3K
10:18 41.54 41.59 41.49 41.49 34.7K
10:19 41.49 41.57 41.46 41.52 13.2K
10:20 41.52 41.59 41.49 41.52 14.2K
10:21 41.55 41.61 41.54 41.61 10.3K
10:22 41.59 41.59 41.50 41.57 10.2K
10:23 41.55 41.56 41.48 41.56 21.8K
10:24 41.59 41.65 41.59 41.65 17.3K
10:25 41.62 41.66 41.62 41.66 12.4K
10:26 41.64 41.66 41.64 41.66 3.9K
10:27 41.66 41.72 41.63 41.72 8.1K
10:28 41.70 41.78 41.70 41.78 19.8K
10:29 41.78 41.78 41.73 41.77 3.8K
10:30 41.84 41.95 41.83 41.83 20.8K
10:31 41.87 41.87 41.80 41.80 7.1K
10:32 41.83 41.83 41.72 41.72 4.4K
10:33 41.77 41.81 41.72 41.79 12.7K
10:34 41.78 41.78 41.75 41.75 4.4K
10:35 41.72 41.72 41.66 41.67 4.5K
10:36 41.67 41.67 41.58 41.62 4.2K
10:37 41.61 41.61 41.58 41.61 5.8K
10:38 41.61 41.61 41.54 41.57 7.2K
10:39 41.58 41.61 41.58 41.60 8.0K
10:40 41.58 41.58 41.53 41.53 5.2K
10:41 41.51 41.53 41.51 41.53 7.1K
10:42 41.51 41.53 41.49 41.49 3.1K
10:43 41.48 41.48 41.43 41.48 9.5K
10:44 41.49 41.49 41.40 41.47 23.0K
10:45 41.45 41.53 41.45 41.51 12.1K
10:46 41.49 41.50 41.48 41.48 4.5K
10:47 41.44 41.44 41.42 41.42 10.2K
10:49 41.36 41.42 41.36 41.42 9.1K
10:50 41.39 41.41 41.39 41.41 4.9K
10:51 41.43 41.45 41.43 41.45 6.9K
10:52 41.46 41.51 41.46 41.49 12.3K
10:53 41.49 41.51 41.44 41.49 9.3K
10:54 41.49 41.50 41.49 41.50 2.9K
10:55 41.49 41.49 41.47 41.48 3.4K
10:56 41.44 41.44 41.44 41.44 0.7K
10:57 41.44 41.44 41.39 41.39 5.0K
10:58 41.39 41.47 41.39 41.46 8.7K
10:59 41.46 41.46 41.46 41.46 2.8K
11:00 41.48 41.48 41.43 41.48 8.4K
11:01 41.49 41.50 41.48 41.48 1.7K
11:02 41.47 41.56 41.47 41.56 10.6K
11:03 41.58 41.62 41.55 41.61 21.7K
11:04 41.61 41.63 41.59 41.59 3.2K
11:05 41.59 41.60 41.59 41.60 5.1K
11:06 41.60 41.64 41.60 41.64 4.5K
11:07 41.65 41.65 41.58 41.58 7.5K
11:08 41.60 41.64 41.60 41.64 5.3K
11:09 41.63 41.64 41.63 41.63 9.5K
11:10 41.63 41.65 41.63 41.65 6.6K
11:11 41.65 41.67 41.61 41.67 24.2K
11:12 41.69 41.69 41.66 41.66 8.1K
11:13 41.65 41.67 41.65 41.67 5.0K
11:14 41.68 41.68 41.66 41.67 5.7K
11:15 41.64 41.69 41.64 41.67 8.3K
11:16 41.67 41.68 41.62 41.62 10.1K
11:17 41.62 41.63 41.62 41.63 4.5K
11:18 41.62 41.67 41.62 41.66 15.1K
11:19 41.66 41.68 41.64 41.67 6.7K
11:20 41.67 41.71 41.67 41.71 8.4K
11:21 41.72 41.73 41.71 41.73 3.8K
11:22 41.74 41.77 41.74 41.75 10.7K
11:23 41.76 41.77 41.76 41.77 5.9K
11:24 41.77 41.77 41.77 41.77 1.5K
11:25 41.76 41.76 41.69 41.69 15.3K
11:26 41.69 41.74 41.69 41.74 9.7K
11:27 41.74 41.75 41.72 41.75 31.3K
11:28 41.74 41.75 41.73 41.73 4.0K
11:29 41.74 41.75 41.73 41.75 9.7K
11:30 41.78 41.78 41.76 41.76 9.0K
11:31 41.78 41.79 41.74 41.74 9.3K
11:32 41.75 41.75 41.69 41.69 14.8K
11:33 41.68 41.71 41.68 41.71 11.6K
11:34 41.72 41.74 41.72 41.74 9.5K
11:35 41.74 41.74 41.71 41.71 4.2K
11:36 41.69 41.71 41.69 41.71 4.1K
11:37 41.73 41.73 41.67 41.68 14.3K
11:38 41.68 41.68 41.65 41.67 19.0K
11:39 41.67 41.68 41.66 41.67 5.0K
11:40 41.67 41.71 41.66 41.69 13.9K
11:41 41.68 41.71 41.68 41.71 3.4K
11:42 41.71 41.71 41.70 41.70 3.9K
11:43 41.70 41.72 41.69 41.69 8.3K
11:44 41.68 41.68 41.64 41.64 29.5K
11:45 41.63 41.63 41.57 41.57 7.2K
11:46 41.58 41.58 41.48 41.48 9.1K
11:47 41.44 41.54 41.44 41.54 13.9K
11:48 41.53 41.53 41.46 41.50 43.1K
11:49 41.49 41.50 41.48 41.50 8.3K
11:50 41.51 41.52 41.50 41.52 11.6K
11:51 41.52 41.53 41.49 41.51 6.4K
11:52 41.49 41.52 41.49 41.52 5.6K
11:53 41.53 41.56 41.53 41.56 13.8K
11:54 41.56 41.56 41.55 41.55 4.9K
11:55 41.53 41.53 41.53 41.53 4.0K
11:56 41.50 41.51 41.49 41.51 4.7K
11:57 41.50 41.50 41.46 41.46 7.0K
11:58 41.45 41.46 41.45 41.46 11.7K
11:59 41.46 41.47 41.41 41.41 8.0K
12:00 41.39 41.44 41.39 41.42 13.1K
12:01 41.41 41.44 41.41 41.42 12.6K
12:02 41.41 41.42 41.41 41.41 5.2K
12:03 41.39 41.39 41.39 41.39 2.2K
12:04 41.39 41.39 41.33 41.33 8.5K
12:05 41.31 41.37 41.31 41.37 17.7K
12:06 41.37 41.40 41.37 41.38 14.2K
12:07 41.38 41.38 41.38 41.38 2.8K
12:08 41.35 41.37 41.35 41.37 4.8K
12:09 41.37 41.37 41.34 41.35 6.6K
12:10 41.34 41.36 41.34 41.36 17.7K
12:11 41.37 41.39 41.37 41.39 7.0K
12:12 41.39 41.49 41.39 41.49 7.8K
12:13 41.49 41.52 41.47 41.47 6.6K
12:14 41.50 41.52 41.50 41.50 4.4K
12:15 41.53 41.56 41.53 41.54 15.1K
12:16 41.55 41.55 41.52 41.52 5.9K
12:17 41.51 41.51 41.51 41.51 2.0K
12:18 41.50 41.54 41.50 41.53 10.4K
12:19 41.52 41.54 41.52 41.54 1.8K
12:20 41.54 41.54 41.53 41.53 2.4K
12:21 41.53 41.55 41.53 41.55 4.9K
12:22 41.56 41.56 41.52 41.55 17.7K
12:23 41.54 41.55 41.53 41.55 7.9K
12:24 41.55 41.55 41.51 41.51 7.7K
12:25 41.50 41.51 41.50 41.51 3.3K
12:26 41.54 41.54 41.50 41.50 21.5K
12:27 41.50 41.50 41.47 41.48 6.8K
12:28 41.48 41.55 41.48 41.53 10.8K
12:29 41.54 41.55 41.54 41.55 3.0K
12:30 41.54 41.57 41.54 41.57 11.1K
12:31 41.55 41.57 41.50 41.50 22.1K
12:32 41.48 41.50 41.47 41.48 33.4K
12:33 41.48 41.57 41.48 41.57 16.9K
12:34 41.58 41.58 41.54 41.55 3.4K
12:35 41.54 41.55 41.54 41.55 5.7K
12:36 41.54 41.54 41.50 41.50 5.0K
12:37 41.50 41.50 41.43 41.49 12.6K
12:38 41.49 41.50 41.49 41.50 3.3K
12:39 41.50 41.57 41.50 41.57 15.5K
12:40 41.56 41.56 41.49 41.53 40.5K
12:41 41.51 41.55 41.51 41.55 7.7K
12:42 41.55 41.58 41.55 41.57 6.6K
12:43 41.56 41.56 41.54 41.54 2.8K
12:44 41.53 41.67 41.52 41.67 36.6K
12:45 41.63 41.74 41.63 41.70 10.6K
12:46 41.72 41.73 41.68 41.70 11.2K
12:47 41.72 41.76 41.72 41.76 8.4K
12:48 41.76 41.76 41.74 41.75 6.5K
12:49 41.73 41.75 41.73 41.74 5.0K
12:50 41.74 41.76 41.73 41.75 6.3K
12:51 41.75 41.77 41.72 41.77 17.2K
12:52 41.75 41.78 41.74 41.78 10.4K
12:53 41.77 41.78 41.77 41.78 7.1K
12:54 41.78 41.78 41.77 41.78 10.7K
12:55 41.78 41.78 41.73 41.73 5.1K
12:56 41.73 41.75 41.71 41.72 8.4K
12:57 41.72 41.72 41.72 41.72 1.1K
12:58 41.72 41.72 41.71 41.72 5.2K
12:59 41.72 41.72 41.69 41.69 5.0K
13:00 41.68 41.69 41.64 41.64 13.7K
13:01 41.66 41.66 41.65 41.65 2.1K
13:02 41.65 41.67 41.65 41.67 6.1K
13:03 41.69 41.69 41.69 41.69 2.6K
13:04 41.68 41.68 41.65 41.65 1.9K
13:05 41.65 41.74 41.65 41.74 8.9K
13:06 41.76 41.76 41.76 41.76 1.3K
13:07 41.77 41.79 41.77 41.79 3.7K
13:08 41.78 41.78 41.75 41.75 4.9K
13:09 41.75 41.77 41.75 41.77 2.7K
13:10 41.77 41.80 41.77 41.79 11.3K
13:11 41.79 41.79 41.79 41.79 1.8K
13:12 41.80 41.80 41.74 41.74 5.5K
13:13 41.74 41.74 41.66 41.66 6.6K
13:14 41.66 41.71 41.64 41.67 21.9K
13:15 41.65 41.65 41.61 41.61 17.3K
13:16 41.62 41.65 41.62 41.64 25.9K
13:17 41.65 41.71 41.65 41.69 12.3K
13:18 41.70 41.70 41.63 41.64 38.6K
13:19 41.67 41.71 41.67 41.71 5.5K
13:20 41.73 41.73 41.70 41.70 3.7K
13:21 41.67 41.72 41.67 41.67 7.4K
13:22 41.68 41.69 41.68 41.69 2.6K
13:23 41.66 41.66 41.63 41.63 5.0K
13:24 41.63 41.67 41.63 41.67 6.7K
13:25 41.68 41.71 41.68 41.71 4.9K
13:26 41.71 41.76 41.71 41.76 8.8K
13:27 41.76 41.76 41.75 41.75 4.4K
13:28 41.75 41.75 41.73 41.73 21.0K
13:30 41.73 41.73 41.71 41.71 10.0K
13:31 41.71 41.72 41.69 41.71 7.4K
13:32 41.72 41.72 41.72 41.72 4.6K
13:33 41.71 41.71 41.67 41.67 29.5K
13:34 41.66 41.73 41.66 41.73 24.7K
13:35 41.71 41.71 41.70 41.70 3.7K
13:36 41.71 41.74 41.71 41.73 6.0K
13:37 41.72 41.75 41.72 41.73 15.5K
13:38 41.73 41.74 41.73 41.74 3.5K
13:39 41.75 41.75 41.72 41.72 9.1K
13:40 41.71 41.72 41.71 41.72 6.8K
13:41 41.71 41.72 41.69 41.69 17.2K
13:42 41.69 41.74 41.69 41.74 27.4K
13:43 41.74 41.80 41.74 41.74 18.3K
13:44 41.73 41.73 41.69 41.69 19.2K
13:45 41.69 41.72 41.69 41.72 17.2K
13:46 41.79 41.79 41.73 41.76 20.3K
13:47 41.74 41.76 41.74 41.76 2.9K
13:48 41.75 41.75 41.74 41.75 4.0K
13:49 41.75 41.75 41.74 41.74 8.9K
13:50 41.72 41.73 41.72 41.72 6.0K
13:51 41.73 41.75 41.73 41.74 9.4K
13:52 41.75 41.75 41.74 41.75 4.1K
13:53 41.75 41.75 41.74 41.74 6.6K
13:54 41.73 41.75 41.71 41.75 9.6K
13:55 41.76 41.76 41.74 41.74 61.8K
13:56 41.74 41.74 41.68 41.69 27.2K
13:57 41.68 41.68 41.64 41.64 3.7K
13:58 41.64 41.72 41.64 41.72 17.3K
13:59 41.72 41.72 41.65 41.65 12.2K
14:00 41.66 41.72 41.66 41.72 25.3K
14:01 41.73 41.80 41.73 41.77 25.8K
14:02 41.77 41.80 41.77 41.80 8.4K
14:03 41.80 41.80 41.80 41.80 4.3K
14:04 41.81 41.82 41.80 41.80 3.4K
14:05 41.80 41.81 41.76 41.76 23.7K
14:06 41.74 41.74 41.71 41.71 8.4K
14:07 41.71 41.72 41.71 41.72 9.1K
14:08 41.72 41.74 41.72 41.72 8.0K
14:09 41.72 41.73 41.72 41.73 9.3K
14:10 41.71 41.73 41.71 41.73 9.6K
14:11 41.75 41.76 41.75 41.75 43.8K
14:12 41.76 41.81 41.75 41.78 50.2K
14:13 41.79 41.82 41.79 41.79 12.6K
14:14 41.79 41.82 41.77 41.82 7.3K
14:15 41.83 41.83 41.81 41.81 9.6K
14:16 41.82 41.83 41.81 41.83 6.8K
14:17 41.82 41.82 41.78 41.79 7.0K
14:18 41.80 41.85 41.79 41.85 32.7K
14:19 41.85 41.85 41.83 41.83 1.8K
14:20 41.83 41.83 41.76 41.76 9.9K
14:21 41.76 41.78 41.75 41.76 8.7K
14:22 41.76 41.78 41.76 41.78 7.5K
14:23 41.79 41.81 41.79 41.80 6.1K
14:24 41.80 41.81 41.79 41.80 11.1K
14:25 41.80 41.82 41.77 41.78 25.3K
14:26 41.78 41.81 41.78 41.79 9.3K
14:27 41.78 41.78 41.76 41.76 4.9K
14:28 41.75 41.76 41.74 41.74 10.3K
14:29 41.74 41.74 41.73 41.74 10.7K
14:30 41.75 41.75 41.71 41.71 2.9K
14:31 41.72 41.72 41.69 41.69 10.0K
14:32 41.68 41.72 41.68 41.72 23.9K
14:33 41.72 41.73 41.71 41.71 5.9K
14:34 41.75 41.77 41.74 41.77 13.5K
14:35 41.78 41.78 41.61 41.63 52.5K
14:36 41.63 41.65 41.61 41.62 26.8K
14:37 41.62 41.64 41.62 41.62 16.8K
14:38 41.60 41.60 41.58 41.60 12.7K
14:39 41.60 41.66 41.60 41.64 17.0K
14:40 41.64 41.64 41.57 41.64 28.6K
14:41 41.64 41.64 41.63 41.64 8.5K
14:42 41.64 41.64 41.60 41.62 14.4K
14:43 41.63 41.64 41.63 41.63 17.8K
14:44 41.62 41.62 41.58 41.58 18.4K
14:45 41.59 41.68 41.59 41.65 54.4K
14:46 41.66 41.69 41.59 41.59 75.1K
14:47 41.60 41.63 41.60 41.63 60.6K
14:48 41.68 41.71 41.68 41.69 8.2K
14:49 41.69 41.70 41.67 41.70 6.5K
14:50 41.69 41.71 41.69 41.71 6.6K
14:51 41.74 41.74 41.72 41.73 7.6K
14:52 41.74 41.74 41.68 41.69 9.5K
14:53 41.69 41.69 41.66 41.67 5.8K
14:54 41.68 41.68 41.62 41.62 9.2K
14:55 41.62 41.62 41.59 41.60 9.3K
14:56 41.60 41.61 41.55 41.55 17.2K
14:57 41.55 41.56 41.55 41.55 7.4K
14:58 41.54 41.55 41.54 41.54 10.0K
14:59 41.55 41.55 41.55 41.55 5.0K
15:00 41.55 41.56 41.49 41.49 33.2K
15:01 41.49 41.54 41.49 41.53 9.8K
15:02 41.53 41.55 41.53 41.54 7.4K
15:03 41.52 41.52 41.50 41.51 7.2K
15:04 41.48 41.50 41.48 41.50 6.8K
15:05 41.50 41.50 41.49 41.49 15.2K
15:06 41.50 41.51 41.50 41.50 19.0K
15:07 41.51 41.51 41.48 41.49 8.8K
15:08 41.49 41.51 41.47 41.49 13.5K
15:09 41.49 41.52 41.49 41.51 33.2K
15:10 41.51 41.53 41.51 41.53 17.9K
15:11 41.53 41.53 41.50 41.50 13.2K
15:12 41.51 41.51 41.42 41.42 22.0K
15:13 41.40 41.49 41.40 41.49 17.0K
15:14 41.49 41.50 41.47 41.48 38.5K
15:15 41.47 41.52 41.47 41.52 8.6K
15:16 41.52 41.52 41.49 41.52 11.5K
15:17 41.51 41.51 41.49 41.50 14.9K
15:18 41.50 41.53 41.49 41.53 11.8K
15:19 41.53 41.56 41.53 41.54 18.5K
15:20 41.51 41.53 41.48 41.48 10.7K
15:21 41.48 41.53 41.48 41.50 20.7K
15:22 41.50 41.52 41.50 41.51 8.2K
15:23 41.51 41.51 41.48 41.48 35.9K
15:24 41.50 41.53 41.48 41.48 38.3K
15:25 41.49 41.55 41.49 41.55 29.0K
15:26 41.55 41.56 41.55 41.56 6.8K
15:27 41.57 41.57 41.54 41.55 12.3K
15:28 41.54 41.54 41.51 41.53 17.6K
15:29 41.51 41.51 41.47 41.47 24.0K
15:30 41.49 41.51 41.49 41.50 23.0K
15:31 41.49 41.56 41.49 41.55 21.5K
15:32 41.55 41.55 41.53 41.53 12.7K
15:33 41.53 41.53 41.48 41.49 14.2K
15:34 41.48 41.50 41.47 41.49 34.7K
15:35 41.50 41.53 41.49 41.51 23.5K
15:36 41.52 41.52 41.52 41.52 8.1K
15:37 41.52 41.54 41.51 41.51 13.9K
15:38 41.51 41.57 41.51 41.55 65.9K
15:39 41.54 41.54 41.50 41.52 16.4K
15:40 41.54 41.54 41.51 41.51 11.0K
15:41 41.51 41.52 41.51 41.52 11.8K
15:42 41.52 41.54 41.52 41.54 29.8K
15:43 41.55 41.55 41.52 41.52 8.2K
15:44 41.55 41.55 41.53 41.53 17.5K
15:45 41.54 41.60 41.52 41.60 31.7K
15:46 41.60 41.65 41.60 41.65 21.7K
15:47 41.67 41.67 41.63 41.66 34.3K
15:48 41.66 41.68 41.63 41.67 27.9K
15:49 41.66 41.66 41.64 41.66 62.2K
15:50 41.66 41.71 41.66 41.71 50.4K
15:51 41.71 41.72 41.67 41.68 46.6K
15:52 41.69 41.70 41.67 41.67 36.9K
15:53 41.67 41.72 41.67 41.72 58.5K
15:54 41.71 41.75 41.70 41.74 96.8K
15:55 41.75 41.81 41.73 41.73 73.0K
15:56 41.71 41.75 41.71 41.75 75.7K
15:57 41.75 41.80 41.73 41.79 87.7K
15:58 41.79 41.82 41.75 41.79 148.0K
15:59 41.79 41.79 41.60 41.63 1,646.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible