Bill Com Holdings Inc (BILL)

BILL
🏛️ États-Unis →
54.53
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 54.33 54.37 54.01 54.01 93.1K
09:31 54.11 54.34 53.95 54.21 23.9K
09:32 54.14 54.34 54.13 54.24 34.4K
09:33 54.18 54.49 54.15 54.49 9.7K
09:34 54.49 54.62 54.36 54.47 25.8K
09:35 54.41 54.53 54.38 54.42 6.6K
09:36 54.57 54.68 54.57 54.68 21.8K
09:37 54.69 54.89 54.69 54.72 19.5K
09:38 54.72 54.72 54.26 54.30 71.0K
09:39 54.29 54.29 53.99 54.05 74.2K
09:40 54.18 54.25 54.09 54.09 9.8K
09:41 54.12 54.15 53.79 53.79 12.7K
09:42 53.76 53.78 53.61 53.61 11.0K
09:43 53.75 53.89 53.75 53.77 18.1K
09:44 53.72 53.72 53.65 53.65 6.2K
09:45 53.55 53.79 53.54 53.69 24.4K
09:46 53.67 53.93 53.59 53.66 21.3K
09:47 53.67 53.68 53.50 53.56 8.4K
09:48 53.56 53.59 53.51 53.52 12.3K
09:49 53.57 53.61 53.52 53.57 7.7K
09:50 53.61 53.77 53.61 53.69 11.1K
09:51 53.78 53.79 53.64 53.66 24.7K
09:52 53.62 53.75 53.62 53.70 10.7K
09:53 53.67 53.74 53.67 53.72 3.4K
09:54 53.68 53.68 53.42 53.42 8.0K
09:55 53.36 53.39 53.29 53.37 11.2K
09:56 53.37 53.37 53.16 53.20 29.3K
09:57 53.24 53.24 53.11 53.11 5.5K
09:58 53.15 53.24 53.15 53.17 10.7K
09:59 53.20 53.30 53.18 53.19 14.2K
10:00 53.06 53.23 53.05 53.21 15.9K
10:01 53.20 53.20 53.01 53.01 12.9K
10:02 53.01 53.16 52.90 52.90 29.0K
10:03 52.94 52.97 52.86 52.86 36.7K
10:04 52.90 52.92 52.88 52.92 16.4K
10:05 52.89 52.93 52.85 52.85 21.7K
10:06 52.86 52.90 52.80 52.83 10.9K
10:07 52.83 52.83 52.57 52.65 25.5K
10:08 52.67 52.82 52.67 52.82 9.7K
10:09 52.72 52.72 52.61 52.70 47.2K
10:10 52.73 52.82 52.67 52.82 18.0K
10:11 52.77 52.80 52.72 52.72 15.3K
10:12 52.68 52.85 52.68 52.83 12.0K
10:13 52.83 52.93 52.83 52.89 12.9K
10:14 52.89 52.89 52.81 52.84 6.9K
10:15 52.83 52.83 52.70 52.70 3.4K
10:16 52.67 52.75 52.67 52.70 3.5K
10:17 52.75 52.80 52.75 52.79 4.9K
10:18 52.76 52.79 52.73 52.74 6.4K
10:19 52.72 52.77 52.72 52.75 1.5K
10:20 52.77 52.79 52.68 52.70 6.7K
10:21 52.70 52.70 52.64 52.64 6.5K
10:22 52.67 52.75 52.63 52.75 11.1K
10:23 52.79 52.87 52.79 52.87 7.2K
10:24 52.88 52.92 52.84 52.92 7.2K
10:25 52.90 52.90 52.90 52.90 1.8K
10:26 52.90 52.93 52.74 52.74 13.5K
10:27 52.68 52.75 52.61 52.75 9.9K
10:28 52.75 52.75 52.65 52.66 4.4K
10:29 52.66 52.66 52.56 52.56 7.5K
10:30 52.53 52.64 52.53 52.64 5.9K
10:31 52.65 52.65 52.65 52.65 8.0K
10:32 52.67 52.79 52.67 52.71 13.6K
10:33 52.73 52.76 52.70 52.70 6.5K
10:34 52.70 52.70 52.60 52.60 10.1K
10:35 52.60 52.60 52.51 52.51 10.4K
10:36 52.48 52.51 52.46 52.50 8.9K
10:37 52.51 52.51 52.47 52.47 4.7K
10:38 52.48 52.52 52.47 52.51 6.3K
10:39 52.49 52.51 52.44 52.45 15.8K
10:40 52.45 52.49 52.42 52.42 7.8K
10:41 52.43 52.48 52.42 52.48 7.4K
10:42 52.45 52.47 52.41 52.41 18.8K
10:43 52.38 52.42 52.36 52.41 19.9K
10:44 52.37 52.53 52.37 52.53 12.3K
10:45 52.53 52.62 52.53 52.60 7.0K
10:46 52.66 52.71 52.63 52.63 11.0K
10:47 52.64 52.64 52.53 52.53 9.6K
10:48 52.55 52.55 52.53 52.53 8.8K
10:49 52.51 52.61 52.50 52.50 19.2K
10:50 52.52 52.62 52.50 52.59 4.9K
10:51 52.57 52.63 52.57 52.63 4.6K
10:52 52.60 52.60 52.56 52.56 4.2K
10:53 52.58 52.62 52.58 52.61 5.0K
10:54 52.60 52.60 52.55 52.55 3.0K
10:55 52.54 52.54 52.47 52.47 6.8K
10:56 52.49 52.51 52.49 52.50 4.6K
10:57 52.50 52.57 52.50 52.57 19.0K
10:58 52.57 52.64 52.57 52.59 8.4K
10:59 52.60 52.60 52.55 52.55 4.6K
11:00 52.55 52.56 52.55 52.56 1.6K
11:01 52.56 52.56 52.47 52.47 10.4K
11:02 52.49 52.49 52.43 52.47 4.7K
11:03 52.51 52.54 52.49 52.49 8.0K
11:04 52.59 52.59 52.53 52.53 6.7K
11:05 52.55 52.55 52.50 52.52 4.6K
11:06 52.49 52.51 52.46 52.50 10.9K
11:07 52.46 52.50 52.44 52.49 9.9K
11:08 52.49 52.49 52.49 52.49 1.8K
11:09 52.49 52.55 52.48 52.55 13.9K
11:10 52.56 52.59 52.56 52.57 8.5K
11:11 52.57 52.58 52.57 52.58 1.3K
11:12 52.58 52.60 52.58 52.60 2.6K
11:13 52.59 52.59 52.58 52.58 3.7K
11:14 52.59 52.61 52.42 52.42 33.8K
11:15 52.39 52.39 52.35 52.39 8.7K
11:16 52.39 52.39 52.31 52.37 7.5K
11:17 52.35 52.37 52.25 52.30 5.7K
11:18 52.33 52.36 52.33 52.33 3.2K
11:19 52.32 52.33 52.31 52.31 7.0K
11:20 52.27 52.27 52.25 52.25 7.8K
11:21 52.23 52.23 52.21 52.21 7.7K
11:22 52.23 52.36 52.23 52.35 6.7K
11:23 52.34 52.34 52.27 52.27 3.8K
11:24 52.28 52.31 52.25 52.31 4.7K
11:25 52.30 52.30 52.25 52.25 5.0K
11:26 52.22 52.26 52.20 52.22 6.6K
11:27 52.22 52.22 52.20 52.21 2.0K
11:28 52.19 52.20 52.18 52.20 5.7K
11:29 52.21 52.22 52.20 52.22 3.9K
11:30 52.23 52.26 52.23 52.26 3.1K
11:31 52.25 52.26 52.25 52.26 3.0K
11:32 52.21 52.21 52.12 52.12 7.8K
11:33 52.14 52.16 52.14 52.14 4.2K
11:34 52.16 52.17 52.12 52.12 10.5K
11:35 52.12 52.25 52.12 52.25 12.2K
11:36 52.25 52.25 52.17 52.18 4.5K
11:37 52.18 52.20 52.15 52.15 7.7K
11:38 52.11 52.14 52.11 52.13 1.7K
11:39 52.15 52.21 52.15 52.21 4.9K
11:40 52.26 52.27 52.26 52.27 6.4K
11:41 52.26 52.27 52.26 52.27 3.0K
11:42 52.23 52.27 52.23 52.26 4.9K
11:43 52.27 52.28 52.26 52.27 3.4K
11:44 52.25 52.28 52.22 52.22 5.4K
11:45 52.23 52.26 52.23 52.25 5.3K
11:46 52.23 52.26 52.23 52.26 14.8K
11:47 52.22 52.27 52.18 52.24 6.3K
11:48 52.27 52.27 52.25 52.27 1.2K
11:49 52.26 52.26 52.24 52.24 4.1K
11:50 52.25 52.25 52.19 52.19 3.9K
11:51 52.19 52.29 52.19 52.29 14.7K
11:52 52.31 52.31 52.25 52.25 6.4K
11:53 52.25 52.29 52.25 52.26 8.0K
11:54 52.29 52.30 52.29 52.30 3.4K
11:55 52.29 52.29 52.24 52.29 5.4K
11:56 52.27 52.32 52.27 52.30 6.4K
11:57 52.28 52.30 52.28 52.30 6.3K
11:58 52.30 52.33 52.30 52.33 4.2K
11:59 52.33 52.36 52.33 52.36 3.5K
12:00 52.37 52.38 52.34 52.38 4.9K
12:01 52.39 52.39 52.36 52.36 5.4K
12:02 52.37 52.39 52.37 52.38 3.0K
12:03 52.39 52.43 52.39 52.41 6.3K
12:04 52.41 52.47 52.41 52.47 5.7K
12:05 52.47 52.48 52.45 52.48 7.4K
12:06 52.48 52.49 52.47 52.47 6.2K
12:07 52.46 52.46 52.41 52.41 5.5K
12:08 52.40 52.40 52.38 52.40 3.3K
12:09 52.42 52.42 52.40 52.40 9.1K
12:10 52.44 52.46 52.44 52.46 2.4K
12:11 52.46 52.48 52.46 52.48 2.7K
12:12 52.48 52.50 52.45 52.45 7.3K
12:13 52.44 52.44 52.44 52.44 0.8K
12:14 52.45 52.45 52.42 52.42 4.8K
12:15 52.43 52.44 52.41 52.42 7.6K
12:16 52.45 52.47 52.45 52.47 27.3K
12:17 52.50 52.50 52.40 52.40 46.3K
12:18 52.40 52.42 52.38 52.40 9.2K
12:19 52.37 52.37 52.35 52.36 5.0K
12:20 52.31 52.32 52.31 52.32 5.8K
12:21 52.32 52.32 52.24 52.26 6.7K
12:22 52.26 52.31 52.26 52.31 6.8K
12:23 52.29 52.29 52.25 52.26 5.7K
12:24 52.26 52.27 52.26 52.27 1.0K
12:25 52.28 52.28 52.21 52.21 5.5K
12:26 52.21 52.29 52.21 52.22 9.4K
12:27 52.24 52.24 52.20 52.21 3.3K
12:28 52.21 52.22 52.21 52.22 1.9K
12:29 52.22 52.25 52.20 52.23 5.9K
12:30 52.21 52.21 52.20 52.20 2.8K
12:31 52.19 52.20 52.12 52.12 9.1K
12:32 52.11 52.17 52.08 52.15 9.0K
12:33 52.13 52.20 52.13 52.20 7.2K
12:34 52.19 52.19 52.19 52.19 3.3K
12:35 52.20 52.21 52.12 52.12 7.1K
12:36 52.11 52.12 52.11 52.12 2.7K
12:37 52.07 52.08 52.07 52.08 3.7K
12:38 52.08 52.08 52.06 52.07 6.2K
12:39 52.05 52.06 52.05 52.06 6.1K
12:40 52.04 52.06 52.03 52.05 6.0K
12:41 52.04 52.04 52.02 52.02 3.3K
12:42 52.03 52.07 52.03 52.07 2.8K
12:43 52.05 52.07 52.05 52.07 5.5K
12:44 52.08 52.11 52.08 52.11 3.1K
12:45 52.13 52.22 52.13 52.15 9.2K
12:46 52.14 52.15 52.13 52.13 2.1K
12:47 52.15 52.15 52.15 52.15 2.4K
12:48 52.14 52.15 52.14 52.14 2.5K
12:49 52.10 52.10 52.07 52.07 3.0K
12:50 52.06 52.07 52.06 52.07 2.1K
12:51 52.08 52.08 52.07 52.08 3.0K
12:52 52.08 52.08 52.07 52.07 3.3K
12:53 52.06 52.08 52.05 52.05 3.3K
12:54 52.05 52.08 52.05 52.08 3.3K
12:55 52.07 52.09 52.07 52.09 1.6K
12:56 52.07 52.09 52.07 52.09 4.5K
12:57 52.09 52.12 52.09 52.12 3.3K
12:58 52.09 52.10 52.08 52.10 4.2K
12:59 52.11 52.12 52.11 52.12 2.7K
13:00 52.07 52.07 52.05 52.06 7.0K
13:01 52.06 52.07 52.02 52.02 3.9K
13:02 52.02 52.02 51.87 51.88 19.8K
13:03 51.89 51.96 51.89 51.95 4.9K
13:04 51.93 51.95 51.93 51.95 4.8K
13:05 51.95 51.98 51.95 51.95 10.1K
13:06 51.97 51.97 51.92 51.92 8.8K
13:07 51.92 51.92 51.91 51.91 4.0K
13:08 51.91 51.98 51.91 51.98 7.1K
13:09 51.98 52.04 51.98 52.04 13.1K
13:10 52.03 52.07 52.03 52.07 7.1K
13:11 52.08 52.15 52.08 52.13 8.6K
13:12 52.13 52.14 52.10 52.13 7.9K
13:13 52.13 52.15 52.12 52.15 4.0K
13:14 52.14 52.14 52.11 52.13 2.5K
13:15 52.14 52.14 52.13 52.13 5.5K
13:16 52.13 52.13 52.09 52.09 5.5K
13:17 52.10 52.10 52.10 52.10 1.5K
13:18 52.10 52.13 52.09 52.09 13.0K
13:19 52.10 52.17 52.10 52.17 4.0K
13:20 52.16 52.19 52.16 52.18 6.3K
13:21 52.19 52.19 52.17 52.19 7.1K
13:22 52.18 52.20 52.18 52.20 2.4K
13:23 52.21 52.22 52.20 52.21 5.4K
13:24 52.20 52.20 52.17 52.17 4.7K
13:25 52.17 52.18 52.16 52.16 5.2K
13:26 52.15 52.18 52.15 52.18 3.6K
13:27 52.12 52.17 52.12 52.15 7.7K
13:28 52.15 52.16 52.14 52.14 3.3K
13:29 52.16 52.16 52.12 52.12 3.8K
13:30 52.13 52.14 52.13 52.14 6.2K
13:31 52.13 52.13 52.11 52.11 4.2K
13:32 52.11 52.11 52.07 52.07 9.5K
13:33 52.07 52.09 52.07 52.09 3.2K
13:34 52.09 52.09 52.07 52.07 3.5K
13:35 52.07 52.15 52.07 52.15 10.2K
13:36 52.14 52.14 52.14 52.14 3.1K
13:37 52.15 52.19 52.15 52.17 11.5K
13:38 52.16 52.17 52.13 52.14 6.6K
13:39 52.14 52.14 52.14 52.14 0.6K
13:40 52.15 52.25 52.15 52.24 7.2K
13:41 52.25 52.34 52.25 52.34 8.6K
13:42 52.37 52.37 52.36 52.36 7.5K
13:43 52.37 52.41 52.37 52.40 15.0K
13:44 52.41 52.41 52.37 52.41 16.4K
13:45 52.41 52.42 52.37 52.39 9.2K
13:46 52.40 52.46 52.40 52.43 11.3K
13:47 52.44 52.49 52.44 52.49 6.1K
13:48 52.49 52.49 52.45 52.48 8.3K
13:49 52.49 52.49 52.36 52.36 27.6K
13:50 52.37 52.37 52.33 52.36 3.3K
13:51 52.36 52.38 52.36 52.38 5.7K
13:53 52.35 52.38 52.33 52.38 5.0K
13:54 52.37 52.37 52.36 52.36 2.5K
13:55 52.36 52.36 52.33 52.33 7.1K
13:56 52.28 52.29 52.25 52.27 3.1K
13:57 52.28 52.29 52.28 52.28 11.0K
13:58 52.28 52.33 52.28 52.33 4.1K
13:59 52.30 52.32 52.30 52.32 3.6K
14:00 52.34 52.35 52.29 52.29 7.3K
14:01 52.25 52.25 52.25 52.25 0.2K
14:02 52.25 52.25 52.25 52.25 1.7K
14:03 52.23 52.25 52.22 52.25 5.8K
14:04 52.25 52.26 52.21 52.21 7.5K
14:05 52.21 52.21 52.15 52.17 4.9K
14:06 52.17 52.17 52.11 52.12 4.4K
14:07 52.13 52.13 52.10 52.10 3.7K
14:08 52.10 52.10 52.06 52.07 3.1K
14:09 52.07 52.08 52.05 52.07 6.1K
14:10 52.05 52.06 52.01 52.04 11.2K
14:11 52.05 52.05 52.03 52.05 2.8K
14:12 52.04 52.04 52.00 52.00 6.6K
14:13 51.95 51.98 51.95 51.98 6.1K
14:14 51.98 51.98 51.95 51.95 11.4K
14:15 51.95 51.95 51.93 51.94 11.2K
14:16 51.93 51.93 51.90 51.90 8.0K
14:17 51.90 51.90 51.87 51.87 7.8K
14:18 51.87 51.87 51.86 51.87 2.9K
14:19 51.88 51.90 51.88 51.90 10.2K
14:20 51.91 51.91 51.87 51.87 6.1K
14:21 51.85 51.94 51.85 51.94 12.5K
14:22 51.96 52.04 51.96 52.04 10.4K
14:23 52.04 52.11 52.04 52.11 10.4K
14:24 52.10 52.13 52.10 52.13 8.7K
14:25 52.19 52.24 52.18 52.23 8.1K
14:26 52.28 52.37 52.28 52.37 10.9K
14:27 52.37 52.39 52.35 52.37 12.8K
14:28 52.35 52.35 52.32 52.32 4.6K
14:29 52.31 52.36 52.31 52.36 10.3K
14:30 52.34 52.36 52.33 52.36 7.7K
14:31 52.35 52.36 52.34 52.34 4.9K
14:32 52.34 52.40 52.34 52.40 5.3K
14:33 52.43 52.43 52.40 52.41 8.5K
14:34 52.41 52.41 52.39 52.39 6.2K
14:35 52.37 52.37 52.36 52.37 2.7K
14:36 52.36 52.39 52.36 52.36 14.6K
14:37 52.32 52.32 52.19 52.19 26.5K
14:38 52.20 52.20 52.18 52.20 3.7K
14:39 52.20 52.24 52.20 52.24 6.8K
14:40 52.23 52.23 52.23 52.23 3.1K
14:41 52.21 52.21 52.18 52.19 5.1K
14:42 52.19 52.24 52.19 52.22 5.8K
14:43 52.23 52.24 52.20 52.22 5.8K
14:44 52.22 52.27 52.22 52.25 27.8K
14:45 52.25 52.25 52.17 52.17 6.8K
14:46 52.15 52.16 52.15 52.16 2.7K
14:47 52.14 52.15 52.09 52.09 3.4K
14:48 52.10 52.11 52.06 52.06 8.7K
14:49 52.06 52.06 52.05 52.05 4.5K
14:50 52.02 52.04 52.01 52.01 4.8K
14:51 52.00 52.01 51.97 51.97 59.5K
14:52 51.91 51.92 51.91 51.91 7.1K
14:53 51.91 51.91 51.89 51.89 1.9K
14:54 51.90 51.94 51.90 51.92 7.2K
14:55 51.92 51.92 51.86 51.90 8.4K
14:56 51.89 51.90 51.84 51.84 8.7K
14:57 51.82 51.84 51.82 51.84 3.0K
14:58 51.83 51.85 51.81 51.83 11.0K
14:59 51.84 51.92 51.80 51.92 21.2K
15:00 51.88 51.89 51.87 51.87 4.3K
15:01 51.87 51.90 51.87 51.90 3.1K
15:02 51.90 51.90 51.86 51.86 11.6K
15:03 51.84 51.84 51.82 51.83 12.3K
15:04 51.84 51.88 51.84 51.87 3.8K
15:05 51.84 51.87 51.82 51.87 11.3K
15:06 51.90 51.90 51.86 51.89 8.1K
15:07 51.88 51.89 51.82 51.82 9.1K
15:08 51.82 51.82 51.82 51.82 11.8K
15:09 51.84 51.86 51.84 51.84 12.7K
15:10 51.84 51.84 51.82 51.82 6.1K
15:11 51.83 51.90 51.83 51.90 5.6K
15:12 51.90 51.91 51.89 51.89 3.3K
15:13 51.91 51.91 51.89 51.91 5.4K
15:14 51.91 51.91 51.87 51.87 7.3K
15:15 51.87 51.89 51.85 51.88 6.0K
15:16 51.89 51.90 51.88 51.90 12.4K
15:17 51.88 51.89 51.88 51.88 2.7K
15:18 51.91 51.94 51.90 51.94 10.1K
15:19 51.94 51.99 51.94 51.95 15.5K
15:20 51.96 51.96 51.91 51.91 6.3K
15:21 51.93 51.97 51.93 51.95 5.3K
15:22 51.93 51.99 51.93 51.99 11.3K
15:23 52.00 52.03 51.99 52.03 10.7K
15:24 52.03 52.03 51.99 52.01 8.5K
15:25 52.02 52.10 52.00 52.10 19.1K
15:26 52.10 52.19 52.10 52.18 16.8K
15:27 52.17 52.17 52.08 52.13 13.3K
15:28 52.14 52.18 52.14 52.18 9.1K
15:29 52.18 52.25 52.18 52.23 14.9K
15:30 52.23 52.25 52.17 52.20 17.0K
15:31 52.21 52.24 52.21 52.24 13.2K
15:32 52.23 52.24 52.20 52.24 11.3K
15:33 52.24 52.25 52.22 52.23 20.7K
15:34 52.23 52.23 52.17 52.18 9.3K
15:35 52.18 52.21 52.17 52.20 12.3K
15:36 52.20 52.20 52.18 52.20 6.8K
15:37 52.20 52.21 52.20 52.21 7.0K
15:38 52.21 52.21 52.16 52.17 11.0K
15:39 52.18 52.23 52.17 52.21 13.9K
15:40 52.19 52.19 52.12 52.12 6.3K
15:41 52.13 52.17 52.13 52.17 10.8K
15:42 52.17 52.17 52.14 52.15 12.8K
15:43 52.14 52.15 52.12 52.12 13.9K
15:44 52.14 52.14 52.09 52.11 8.7K
15:45 52.11 52.12 52.08 52.10 39.4K
15:46 52.10 52.11 52.09 52.09 7.6K
15:47 52.10 52.10 52.07 52.07 7.5K
15:48 52.04 52.04 51.97 51.98 60.0K
15:49 51.98 52.00 51.96 52.00 39.3K
15:50 51.98 51.98 51.90 51.93 50.0K
15:51 51.90 51.91 51.75 51.79 53.0K
15:52 51.79 51.80 51.68 51.69 41.6K
15:53 51.70 51.71 51.65 51.70 25.8K
15:54 51.71 51.84 51.70 51.84 65.9K
15:55 51.88 51.88 51.75 51.75 68.9K
15:56 51.71 51.79 51.71 51.79 60.3K
15:57 51.76 51.76 51.72 51.74 64.7K
15:58 51.71 51.72 51.70 51.71 105.7K
15:59 51.73 51.75 51.66 51.72 821.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible