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 51.75 51.75 51.50 51.50 49.2K
09:31 51.27 51.69 51.27 51.69 3.3K
09:32 51.68 51.68 51.68 51.68 0.8K
09:33 51.78 51.78 51.78 51.78 1.8K
09:34 51.66 51.66 51.66 51.66 0.6K
09:35 51.66 51.66 51.44 51.44 3.1K
09:36 51.44 51.59 51.37 51.59 21.5K
09:37 51.55 51.55 51.46 51.53 8.4K
09:38 51.52 51.52 51.38 51.38 3.0K
09:39 51.46 51.49 51.46 51.49 5.0K
09:40 51.50 51.57 51.46 51.46 3.6K
09:41 51.44 51.49 51.32 51.32 3.4K
09:42 51.32 51.32 51.24 51.24 1.0K
09:43 51.12 51.15 51.12 51.13 3.1K
09:44 51.20 51.48 51.20 51.48 3.5K
09:45 51.37 51.65 51.37 51.63 7.0K
09:46 51.64 51.64 51.42 51.46 4.0K
09:47 51.52 51.60 51.50 51.53 6.5K
09:48 51.54 51.68 51.54 51.68 3.3K
09:49 51.71 51.71 51.50 51.59 21.4K
09:50 51.55 51.60 51.55 51.56 11.8K
09:51 51.56 51.61 51.47 51.49 10.2K
09:52 51.53 51.55 51.47 51.47 4.5K
09:53 51.50 51.66 51.50 51.66 7.5K
09:54 51.73 51.77 51.72 51.77 2.7K
09:55 51.83 51.92 51.83 51.92 8.3K
09:56 51.88 51.90 51.77 51.87 5.3K
09:57 51.89 51.94 51.85 51.94 8.4K
09:58 51.98 51.98 51.79 51.91 7.9K
09:59 51.86 51.90 51.85 51.85 3.8K
10:00 51.92 51.97 51.88 51.88 14.5K
10:01 51.92 52.04 51.85 52.04 32.6K
10:02 52.10 52.11 52.10 52.11 3.5K
10:03 52.09 52.11 52.09 52.09 1.9K
10:04 52.14 52.22 52.14 52.22 6.2K
10:05 52.20 52.20 52.18 52.18 10.9K
10:06 52.25 52.30 52.25 52.28 2.9K
10:07 52.24 52.24 52.20 52.24 3.2K
10:08 52.26 52.30 52.23 52.30 1.9K
10:09 52.30 52.35 52.30 52.35 3.7K
10:10 52.39 52.39 52.33 52.33 6.1K
10:11 52.40 52.50 52.40 52.50 5.0K
10:12 52.51 52.51 52.45 52.47 3.0K
10:13 52.55 52.61 52.55 52.61 1.7K
10:14 52.58 52.58 52.56 52.56 2.6K
10:15 52.55 52.55 52.51 52.55 2.6K
10:16 52.52 52.59 52.50 52.59 7.3K
10:17 52.62 52.62 52.58 52.60 4.9K
10:18 52.63 52.63 52.58 52.62 4.4K
10:19 52.62 52.69 52.62 52.67 11.2K
10:20 52.66 52.66 52.61 52.65 5.6K
10:21 52.61 52.61 52.59 52.59 2.9K
10:22 52.57 52.58 52.52 52.58 6.1K
10:23 52.59 52.62 52.58 52.59 6.0K
10:24 52.56 52.60 52.53 52.59 5.0K
10:25 52.58 52.58 52.49 52.53 5.1K
10:26 52.56 52.60 52.52 52.56 4.9K
10:27 52.59 52.59 52.54 52.54 3.5K
10:28 52.61 52.62 52.59 52.62 3.4K
10:29 52.54 52.56 52.53 52.56 6.7K
10:30 52.54 52.56 52.45 52.45 5.6K
10:31 52.46 52.48 52.41 52.41 3.6K
10:32 52.49 52.49 52.45 52.48 5.6K
10:33 52.45 52.45 52.39 52.42 6.6K
10:34 52.45 52.49 52.42 52.42 4.5K
10:35 52.45 52.47 52.44 52.44 4.0K
10:36 52.47 52.50 52.45 52.48 3.9K
10:37 52.50 52.50 52.45 52.45 2.6K
10:38 52.46 52.48 52.45 52.48 3.8K
10:39 52.49 52.49 52.43 52.43 4.4K
10:40 52.48 52.48 52.40 52.40 2.6K
10:41 52.43 52.45 52.40 52.44 4.2K
10:42 52.48 52.49 52.44 52.49 4.1K
10:43 52.44 52.49 52.44 52.45 6.1K
10:44 52.45 52.50 52.45 52.48 5.7K
10:45 52.45 52.46 52.44 52.44 0.6K
10:46 52.43 52.44 52.42 52.42 3.7K
10:47 52.43 52.47 52.43 52.47 4.1K
10:48 52.46 52.53 52.46 52.51 5.1K
10:49 52.53 52.54 52.53 52.54 5.3K
10:50 52.46 52.47 52.46 52.47 2.0K
10:51 52.50 52.52 52.46 52.50 3.1K
10:52 52.51 52.55 52.49 52.55 5.4K
10:53 52.56 52.56 52.47 52.47 3.0K
10:54 52.50 52.60 52.49 52.59 8.4K
10:55 52.60 52.62 52.59 52.62 6.0K
10:56 52.62 52.68 52.62 52.68 3.6K
10:57 52.67 52.74 52.67 52.74 4.4K
10:58 52.76 52.85 52.73 52.83 8.5K
10:59 52.81 52.91 52.81 52.86 11.6K
11:00 52.85 52.85 52.83 52.84 3.9K
11:01 52.86 52.90 52.86 52.89 7.2K
11:02 52.90 52.92 52.88 52.91 9.0K
11:03 52.92 52.92 52.86 52.92 10.3K
11:04 52.89 52.89 52.87 52.88 5.3K
11:05 52.84 52.91 52.84 52.90 20.2K
11:06 52.91 52.91 52.89 52.89 3.1K
11:07 52.86 52.92 52.85 52.92 5.0K
11:08 52.94 52.94 52.89 52.89 6.0K
11:09 52.93 52.96 52.93 52.94 5.4K
11:10 52.95 53.03 52.95 53.00 8.3K
11:11 53.00 53.02 52.97 53.01 4.5K
11:12 52.97 53.05 52.97 53.05 6.3K
11:13 53.04 53.12 53.04 53.08 7.7K
11:14 53.05 53.05 53.01 53.03 2.8K
11:15 53.03 53.03 52.93 52.93 6.9K
11:16 52.88 52.89 52.86 52.86 3.6K
11:17 52.84 52.91 52.84 52.91 4.3K
11:18 52.88 52.91 52.84 52.91 7.1K
11:19 52.93 52.96 52.93 52.96 3.0K
11:20 52.97 52.97 52.91 52.91 5.9K
11:21 52.93 52.96 52.88 52.91 7.3K
11:22 52.91 52.95 52.91 52.95 4.8K
11:23 52.95 52.99 52.93 52.99 5.8K
11:24 52.99 53.00 52.93 52.96 8.6K
11:25 52.95 52.96 52.93 52.95 7.0K
11:26 52.97 52.98 52.94 52.98 5.0K
11:27 52.95 52.97 52.89 52.92 7.2K
11:28 52.92 52.92 52.78 52.84 24.8K
11:29 52.85 52.85 52.80 52.81 5.3K
11:30 52.83 52.92 52.83 52.92 5.6K
11:31 52.89 52.93 52.89 52.93 5.0K
11:32 52.90 52.92 52.86 52.92 5.0K
11:33 52.91 53.00 52.90 52.97 8.2K
11:34 52.99 52.99 52.93 52.99 25.2K
11:35 53.00 53.03 53.00 53.03 3.9K
11:36 53.00 53.06 52.97 53.04 32.9K
11:37 53.06 53.06 53.02 53.03 3.4K
11:38 53.01 53.02 52.99 53.02 4.9K
11:39 53.02 53.05 52.99 53.05 4.1K
11:40 53.07 53.09 53.05 53.09 4.1K
11:41 53.12 53.14 53.11 53.11 3.8K
11:42 53.10 53.16 53.09 53.09 2.5K
11:43 53.13 53.16 53.10 53.16 3.9K
11:44 53.18 53.18 53.12 53.13 9.0K
11:45 53.15 53.17 53.14 53.14 7.8K
11:46 53.14 53.15 53.13 53.15 3.4K
11:47 53.15 53.16 53.15 53.16 3.2K
11:48 53.15 53.18 53.14 53.18 3.1K
11:49 53.19 53.19 53.17 53.17 3.6K
11:50 53.17 53.17 53.11 53.12 3.8K
11:51 53.13 53.15 53.13 53.15 4.4K
11:52 53.15 53.15 53.08 53.08 3.6K
11:53 53.08 53.08 53.04 53.08 3.8K
11:54 53.07 53.09 53.05 53.09 4.0K
11:55 53.10 53.12 53.10 53.12 4.5K
11:56 53.10 53.11 53.09 53.09 2.6K
11:57 53.08 53.08 53.04 53.06 4.8K
11:58 53.06 53.08 53.06 53.07 3.9K
11:59 53.06 53.11 53.06 53.07 6.5K
12:00 53.08 53.12 53.08 53.12 4.6K
12:01 53.07 53.08 53.04 53.08 4.0K
12:02 53.03 53.06 53.03 53.05 3.7K
12:03 53.01 53.01 53.00 53.01 5.4K
12:04 53.05 53.06 53.04 53.05 5.4K
12:05 53.07 53.10 53.05 53.10 7.6K
12:06 53.12 53.12 53.11 53.11 3.4K
12:07 53.10 53.10 53.04 53.04 5.0K
12:08 52.98 52.98 52.98 52.98 3.1K
12:09 53.03 53.05 53.03 53.04 2.9K
12:10 53.02 53.02 52.97 52.97 5.0K
12:11 52.99 53.01 52.96 52.98 5.2K
12:12 52.98 53.00 52.96 52.97 3.7K
12:13 53.00 53.00 52.98 52.98 3.4K
12:14 53.02 53.04 53.02 53.02 5.1K
12:15 53.01 53.04 53.00 53.04 3.7K
12:16 53.04 53.04 53.01 53.02 4.3K
12:17 53.04 53.05 53.00 53.00 4.9K
12:18 53.01 53.03 52.99 52.99 3.5K
12:19 52.97 52.97 52.89 52.89 4.9K
12:20 52.89 52.91 52.88 52.89 6.3K
12:21 52.88 52.88 52.84 52.84 8.0K
12:22 52.86 52.86 52.85 52.85 2.7K
12:23 52.83 52.87 52.83 52.87 4.0K
12:24 52.89 52.91 52.88 52.91 6.0K
12:25 52.95 52.95 52.90 52.90 5.0K
12:26 52.89 52.90 52.87 52.88 4.8K
12:27 52.89 52.89 52.84 52.84 4.0K
12:28 52.85 52.85 52.82 52.84 4.9K
12:29 52.85 52.87 52.82 52.82 3.3K
12:30 52.85 52.93 52.85 52.93 3.9K
12:31 52.92 52.96 52.91 52.96 6.8K
12:32 52.97 52.99 52.96 52.98 8.5K
12:33 53.02 53.03 53.00 53.03 4.3K
12:34 53.04 53.04 52.98 52.98 5.0K
12:35 53.00 53.00 52.98 52.98 3.5K
12:36 53.00 53.03 53.00 53.03 7.0K
12:37 53.01 53.03 53.00 53.03 3.7K
12:38 53.02 53.04 52.98 52.98 6.1K
12:39 52.99 53.01 52.98 52.98 4.2K
12:40 53.00 53.00 52.95 52.96 7.0K
12:41 52.96 53.00 52.96 52.98 3.3K
12:42 52.99 53.01 52.98 52.98 5.4K
12:43 52.98 52.98 52.95 52.95 3.2K
12:44 52.95 52.95 52.92 52.93 5.4K
12:45 52.90 52.92 52.90 52.91 2.7K
12:46 52.90 52.92 52.90 52.92 3.8K
12:47 52.91 52.91 52.87 52.87 3.7K
12:48 52.89 52.90 52.85 52.85 4.4K
12:49 52.87 52.87 52.85 52.85 3.4K
12:50 52.84 52.84 52.82 52.83 3.9K
12:51 52.82 52.85 52.82 52.85 4.4K
12:52 52.86 52.91 52.86 52.89 3.7K
12:53 52.88 52.91 52.87 52.90 3.2K
12:54 52.89 52.89 52.85 52.88 5.9K
12:55 52.90 52.94 52.90 52.93 5.6K
12:56 52.95 52.95 52.94 52.94 3.3K
12:57 52.95 52.97 52.93 52.97 6.9K
12:58 52.98 52.98 52.96 52.97 5.5K
12:59 53.00 53.00 52.97 52.97 4.1K
13:00 52.97 53.00 52.95 53.00 3.8K
13:01 53.00 53.01 52.96 53.01 3.5K
13:02 53.00 53.03 53.00 53.00 3.4K
13:03 53.02 53.02 52.95 52.95 8.1K
13:04 52.99 53.02 52.97 53.02 2.8K
13:05 53.04 53.07 53.02 53.07 3.6K
13:06 53.08 53.10 53.06 53.08 3.9K
13:07 53.08 53.09 53.06 53.07 5.3K
13:08 53.08 53.11 53.08 53.11 4.4K
13:09 53.09 53.12 53.07 53.09 8.5K
13:10 53.09 53.13 53.06 53.13 5.6K
13:11 53.15 53.16 53.10 53.10 4.7K
13:12 53.13 53.19 53.10 53.19 4.3K
13:13 53.19 53.19 53.17 53.18 3.8K
13:14 53.20 53.20 53.13 53.19 8.1K
13:15 53.15 53.15 53.11 53.12 3.7K
13:16 53.12 53.16 53.12 53.16 2.7K
13:17 53.18 53.24 53.18 53.24 6.7K
13:18 53.24 53.24 53.22 53.22 6.7K
13:19 53.20 53.20 53.18 53.18 3.0K
13:20 53.18 53.18 53.14 53.14 5.8K
13:21 53.14 53.14 53.11 53.11 2.7K
13:22 53.15 53.15 53.08 53.11 5.8K
13:23 53.09 53.12 53.07 53.12 4.8K
13:24 53.08 53.12 53.08 53.10 2.5K
13:25 53.08 53.16 53.08 53.13 4.8K
13:26 53.12 53.14 53.12 53.13 3.8K
13:27 53.14 53.15 53.12 53.15 4.4K
13:28 53.13 53.19 53.13 53.16 5.2K
13:29 53.16 53.22 53.16 53.22 4.1K
13:30 53.21 53.25 53.20 53.20 11.9K
13:31 53.21 53.25 53.21 53.22 2.6K
13:32 53.23 53.23 53.17 53.17 6.5K
13:33 53.18 53.18 53.09 53.09 5.0K
13:34 53.13 53.19 53.13 53.15 4.9K
13:35 53.18 53.22 53.16 53.22 8.2K
13:36 53.20 53.20 53.17 53.19 5.8K
13:37 53.19 53.22 53.17 53.22 6.0K
13:38 53.20 53.21 53.19 53.21 3.6K
13:39 53.22 53.24 53.18 53.18 5.6K
13:40 53.20 53.21 53.18 53.18 3.7K
13:41 53.20 53.20 53.12 53.12 5.3K
13:42 53.15 53.16 53.12 53.16 4.2K
13:43 53.17 53.24 53.16 53.24 5.8K
13:44 53.25 53.30 53.25 53.30 5.8K
13:45 53.32 53.34 53.30 53.30 6.4K
13:46 53.32 53.33 53.32 53.32 4.3K
13:47 53.29 53.29 53.24 53.24 6.3K
13:48 53.27 53.28 53.24 53.28 5.6K
13:49 53.27 53.28 53.23 53.23 4.3K
13:50 53.25 53.31 53.25 53.31 5.0K
13:51 53.29 53.33 53.29 53.32 5.2K
13:52 53.32 53.33 53.29 53.33 7.3K
13:53 53.34 53.37 53.33 53.37 4.3K
13:54 53.37 53.37 53.34 53.36 6.1K
13:55 53.36 53.37 53.32 53.32 5.8K
13:56 53.33 53.34 53.33 53.34 3.6K
13:57 53.35 53.35 53.29 53.29 8.2K
13:58 53.28 53.30 53.26 53.26 5.7K
13:59 53.26 53.26 53.23 53.25 5.7K
14:00 53.28 53.28 53.20 53.21 8.8K
14:01 53.24 53.26 53.21 53.26 5.7K
14:02 53.23 53.26 53.18 53.19 6.2K
14:03 53.25 53.25 53.18 53.20 5.8K
14:04 53.22 53.22 53.16 53.19 21.7K
14:05 53.20 53.21 53.17 53.17 4.6K
14:06 53.19 53.26 53.17 53.22 14.0K
14:07 53.22 53.22 53.17 53.17 63.5K
14:08 53.19 53.19 53.17 53.18 15.3K
14:09 53.19 53.23 53.17 53.22 6.6K
14:10 53.24 53.34 53.24 53.34 6.8K
14:11 53.39 53.41 53.37 53.41 7.1K
14:12 53.42 53.44 53.39 53.44 6.1K
14:13 53.43 53.46 53.41 53.46 6.8K
14:14 53.46 53.50 53.44 53.50 6.8K
14:15 53.50 53.58 53.50 53.58 4.0K
14:16 53.58 53.62 53.58 53.61 5.1K
14:17 53.65 53.67 53.64 53.66 3.9K
14:18 53.67 53.69 53.62 53.62 4.1K
14:19 53.65 53.71 53.65 53.69 4.9K
14:20 53.72 53.75 53.67 53.75 4.2K
14:21 53.73 53.77 53.70 53.74 5.1K
14:22 53.75 53.76 53.72 53.75 6.3K
14:23 53.76 53.77 53.72 53.74 4.8K
14:24 53.73 53.76 53.73 53.76 4.1K
14:25 53.76 53.83 53.76 53.82 6.6K
14:26 53.84 53.84 53.82 53.84 6.7K
14:27 53.79 53.83 53.79 53.83 3.0K
14:28 53.84 53.86 53.83 53.86 7.9K
14:29 53.85 53.87 53.84 53.84 7.5K
14:30 53.82 53.85 53.82 53.85 8.0K
14:31 53.87 53.87 53.84 53.84 1.3K
14:32 53.86 53.89 53.84 53.84 5.8K
14:33 53.87 53.89 53.82 53.83 6.7K
14:34 53.84 53.85 53.83 53.83 5.1K
14:35 53.83 53.86 53.81 53.82 8.8K
14:36 53.82 53.82 53.80 53.82 9.2K
14:37 53.81 53.87 53.81 53.86 5.7K
14:38 53.86 53.86 53.83 53.85 5.5K
14:39 53.87 53.89 53.87 53.89 5.6K
14:40 53.92 53.99 53.92 53.99 9.8K
14:41 53.99 53.99 53.94 53.96 16.2K
14:42 53.96 53.96 53.92 53.92 8.3K
14:43 53.92 53.95 53.92 53.95 4.3K
14:44 53.93 53.95 53.92 53.94 7.4K
14:45 53.93 53.93 53.88 53.88 8.4K
14:46 53.89 53.91 53.88 53.89 10.9K
14:47 53.86 53.89 53.86 53.86 4.2K
14:48 53.87 53.87 53.85 53.86 6.2K
14:49 53.88 53.90 53.87 53.87 7.3K
14:50 53.87 53.89 53.83 53.83 8.1K
14:51 53.81 53.81 53.79 53.80 3.5K
14:52 53.80 53.81 53.78 53.80 6.9K
14:53 53.80 53.80 53.74 53.75 12.6K
14:54 53.75 53.75 53.73 53.75 4.4K
14:55 53.75 53.83 53.75 53.83 8.6K
14:56 53.84 53.93 53.84 53.90 9.3K
14:57 53.90 53.90 53.82 53.84 10.5K
14:58 53.83 53.83 53.77 53.82 6.1K
14:59 53.83 53.87 53.83 53.85 7.9K
15:00 53.85 53.88 53.83 53.88 7.8K
15:01 53.87 53.89 53.76 53.76 8.6K
15:02 53.78 53.80 53.72 53.72 10.2K
15:03 53.76 53.78 53.75 53.77 10.8K
15:04 53.76 53.78 53.76 53.76 7.5K
15:05 53.74 53.74 53.68 53.68 8.3K
15:06 53.70 53.70 53.66 53.68 5.1K
15:07 53.66 53.69 53.65 53.68 5.0K
15:08 53.67 53.67 53.63 53.65 9.1K
15:09 53.63 53.63 53.54 53.55 8.2K
15:10 53.55 53.58 53.51 53.58 7.1K
15:11 53.58 53.62 53.56 53.62 4.7K
15:12 53.62 53.64 53.62 53.64 5.7K
15:13 53.63 53.63 53.62 53.62 6.2K
15:14 53.64 53.64 53.58 53.58 6.6K
15:15 53.61 53.61 53.58 53.58 8.5K
15:16 53.55 53.56 53.50 53.50 5.4K
15:17 53.50 53.52 53.48 53.52 4.3K
15:18 53.54 53.55 53.50 53.51 6.3K
15:19 53.51 53.51 53.42 53.42 16.0K
15:20 53.44 53.50 53.44 53.48 7.3K
15:21 53.48 53.48 53.44 53.44 6.6K
15:22 53.45 53.45 53.40 53.41 9.0K
15:23 53.40 53.41 53.34 53.34 9.0K
15:24 53.36 53.36 53.34 53.34 4.9K
15:25 53.35 53.35 53.31 53.35 11.5K
15:26 53.35 53.39 53.33 53.39 19.2K
15:27 53.41 53.43 53.41 53.41 11.6K
15:28 53.40 53.43 53.40 53.40 9.2K
15:29 53.40 53.40 53.37 53.37 6.0K
15:30 53.36 53.40 53.36 53.40 9.0K
15:31 53.39 53.39 53.36 53.36 11.0K
15:32 53.37 53.37 53.32 53.35 8.4K
15:33 53.37 53.37 53.32 53.32 18.8K
15:34 53.33 53.35 53.33 53.34 10.9K
15:35 53.35 53.35 53.30 53.30 11.0K
15:36 53.33 53.34 53.33 53.33 13.3K
15:37 53.34 53.36 53.32 53.36 16.4K
15:38 53.35 53.38 53.33 53.38 13.1K
15:39 53.34 53.38 53.34 53.38 6.8K
15:40 53.40 53.47 53.40 53.47 10.9K
15:41 53.46 53.47 53.46 53.47 7.0K
15:42 53.47 53.47 53.41 53.44 7.8K
15:43 53.45 53.45 53.35 53.38 8.0K
15:44 53.37 53.38 53.36 53.36 11.8K
15:45 53.38 53.38 53.35 53.35 17.8K
15:46 53.39 53.39 53.32 53.34 11.2K
15:47 53.34 53.34 53.32 53.33 9.0K
15:48 53.35 53.37 53.32 53.32 16.6K
15:49 53.32 53.32 53.21 53.24 25.2K
15:50 53.31 53.33 53.27 53.29 17.5K
15:51 53.29 53.32 53.25 53.30 22.7K
15:52 53.30 53.34 53.29 53.34 11.1K
15:53 53.34 53.35 53.32 53.35 15.8K
15:54 53.35 53.37 53.30 53.32 25.4K
15:55 53.24 53.28 53.21 53.28 68.6K
15:56 53.28 53.33 53.25 53.33 33.3K
15:57 53.32 53.33 53.26 53.27 39.8K
15:58 53.27 53.28 53.25 53.27 65.5K
15:59 53.28 53.28 53.19 53.19 962.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible