Bgc Group Inc (BGC)

BGC
🏛️ États-Unis →
9.12
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 11.37 11.40 11.36 11.39 14.6K
09:32 11.39 11.41 11.38 11.41 19.8K
09:33 11.39 11.40 11.39 11.40 1.1K
09:34 11.35 11.35 11.33 11.33 2.5K
09:35 11.32 11.37 11.32 11.37 1.0K
09:36 11.37 11.38 11.37 11.38 1.0K
09:37 11.39 11.39 11.39 11.39 35.9K
09:38 11.37 11.41 11.37 11.41 65.5K
09:39 11.38 11.42 11.38 11.41 13.0K
09:40 11.41 11.43 11.40 11.43 2.1K
09:41 11.43 11.43 11.41 11.42 9.4K
09:42 11.42 11.42 11.41 11.41 3.6K
09:43 11.43 11.43 11.43 11.43 5.6K
09:44 11.43 11.43 11.42 11.42 2.7K
09:45 11.45 11.46 11.45 11.46 7.7K
09:46 11.47 11.47 11.46 11.46 3.0K
09:47 11.46 11.50 11.46 11.50 2.0K
09:48 11.48 11.49 11.47 11.49 4.0K
09:49 11.49 11.50 11.49 11.50 3.2K
09:50 11.50 11.50 11.49 11.49 5.2K
09:51 11.50 11.50 11.47 11.47 9.7K
09:52 11.48 11.51 11.48 11.51 19.1K
09:53 11.51 11.51 11.50 11.50 2.1K
09:54 11.49 11.50 11.49 11.50 2.1K
09:55 11.50 11.50 11.49 11.49 1.4K
09:56 11.49 11.49 11.48 11.48 1.1K
09:57 11.48 11.50 11.48 11.50 5.5K
09:58 11.49 11.50 11.49 11.50 2.7K
09:59 11.50 11.50 11.50 11.50 1.3K
10:00 11.50 11.50 11.50 11.50 3.5K
10:01 11.49 11.51 11.49 11.51 21.7K
10:02 11.51 11.52 11.50 11.50 3.2K
10:03 11.50 11.50 11.50 11.50 0.2K
10:04 11.49 11.49 11.48 11.48 2.1K
10:05 11.48 11.49 11.47 11.49 10.8K
10:06 11.49 11.49 11.48 11.48 3.0K
10:07 11.48 11.49 11.48 11.49 4.1K
10:08 11.49 11.49 11.49 11.49 4.6K
10:09 11.48 11.48 11.47 11.47 4.1K
10:10 11.47 11.47 11.47 11.47 2.4K
10:11 11.49 11.49 11.49 11.49 1.0K
10:12 11.48 11.49 11.48 11.48 3.5K
10:13 11.50 11.50 11.49 11.50 1.5K
10:14 11.50 11.50 11.50 11.50 2.5K
10:15 11.50 11.50 11.49 11.49 9.5K
10:16 11.49 11.49 11.47 11.47 1.0K
10:17 11.47 11.49 11.47 11.49 1.5K
10:18 11.48 11.48 11.47 11.47 4.1K
10:19 11.47 11.48 11.47 11.48 1.1K
10:20 11.48 11.48 11.48 11.48 4.0K
10:21 11.48 11.49 11.47 11.49 3.9K
10:22 11.49 11.50 11.49 11.50 2.6K
10:23 11.50 11.50 11.50 11.50 1.9K
10:24 11.50 11.50 11.50 11.50 2.1K
10:25 11.50 11.50 11.50 11.50 1.9K
10:26 11.49 11.50 11.49 11.49 0.6K
10:27 11.50 11.50 11.50 11.50 3.0K
10:28 11.50 11.51 11.50 11.51 5.3K
10:29 11.51 11.51 11.50 11.50 14.8K
10:30 11.50 11.51 11.50 11.51 2.9K
10:31 11.50 11.51 11.50 11.50 14.6K
10:32 11.50 11.51 11.50 11.51 2.6K
10:33 11.51 11.51 11.50 11.51 4.4K
10:34 11.51 11.52 11.51 11.52 9.5K
10:35 11.52 11.52 11.52 11.52 6.4K
10:36 11.52 11.52 11.51 11.52 4.3K
10:37 11.52 11.52 11.52 11.52 1.8K
10:38 11.52 11.52 11.52 11.52 2.5K
10:39 11.52 11.52 11.52 11.52 0.4K
10:40 11.52 11.52 11.51 11.51 3.8K
10:41 11.51 11.51 11.51 11.51 0.8K
10:42 11.51 11.51 11.50 11.50 14.4K
10:43 11.50 11.50 11.50 11.50 3.1K
10:44 11.50 11.50 11.49 11.50 2.1K
10:45 11.49 11.50 11.48 11.48 5.8K
10:46 11.48 11.48 11.47 11.47 1.2K
10:47 11.47 11.47 11.47 11.47 0.6K
10:48 11.47 11.47 11.47 11.47 3.6K
10:49 11.47 11.48 11.47 11.47 16.7K
10:50 11.47 11.48 11.47 11.47 2.0K
10:51 11.47 11.48 11.47 11.48 24.0K
10:52 11.49 11.50 11.49 11.50 20.3K
10:53 11.48 11.48 11.47 11.47 2.8K
10:54 11.47 11.47 11.47 11.47 0.4K
10:55 11.47 11.47 11.47 11.47 1.0K
10:56 11.47 11.47 11.46 11.46 4.8K
10:57 11.47 11.47 11.47 11.47 5.1K
10:58 11.47 11.47 11.45 11.46 4.1K
10:59 11.46 11.46 11.45 11.45 1.0K
11:00 11.45 11.47 11.45 11.46 4.0K
11:01 11.47 11.47 11.47 11.47 2.4K
11:02 11.46 11.47 11.46 11.47 1.2K
11:03 11.46 11.47 11.46 11.47 1.1K
11:04 11.47 11.48 11.47 11.48 12.9K
11:05 11.48 11.49 11.48 11.49 5.1K
11:06 11.50 11.50 11.49 11.49 2.1K
11:07 11.50 11.50 11.49 11.49 2.0K
11:08 11.49 11.49 11.48 11.48 0.7K
11:09 11.48 11.49 11.48 11.49 0.6K
11:10 11.48 11.48 11.48 11.48 1.8K
11:11 11.48 11.48 11.48 11.48 4.8K
11:12 11.49 11.49 11.48 11.48 2.5K
11:13 11.48 11.49 11.48 11.49 2.6K
11:14 11.49 11.49 11.49 11.49 0.9K
11:15 11.48 11.48 11.48 11.48 0.9K
11:16 11.48 11.48 11.48 11.48 0.6K
11:17 11.48 11.49 11.48 11.49 0.6K
11:18 11.49 11.50 11.49 11.50 2.4K
11:19 11.50 11.50 11.50 11.50 0.7K
11:20 11.50 11.50 11.50 11.50 1.5K
11:21 11.50 11.50 11.48 11.48 6.5K
11:22 11.48 11.48 11.48 11.48 8.9K
11:23 11.49 11.49 11.49 11.49 6.1K
11:24 11.49 11.49 11.49 11.49 1.0K
11:25 11.48 11.49 11.48 11.49 1.0K
11:26 11.48 11.48 11.48 11.48 4.5K
11:27 11.48 11.48 11.48 11.48 1.6K
11:28 11.48 11.49 11.48 11.49 0.6K
11:29 11.48 11.48 11.48 11.48 3.1K
11:30 11.47 11.48 11.47 11.48 1.3K
11:31 11.48 11.48 11.47 11.47 2.6K
11:32 11.47 11.47 11.46 11.47 0.7K
11:33 11.46 11.46 11.46 11.46 2.6K
11:34 11.45 11.46 11.45 11.46 1.1K
11:35 11.46 11.46 11.46 11.46 1.0K
11:36 11.45 11.45 11.45 11.45 2.3K
11:37 11.44 11.44 11.44 11.44 0.4K
11:38 11.45 11.46 11.45 11.46 3.3K
11:39 11.46 11.46 11.45 11.46 0.8K
11:40 11.46 11.46 11.45 11.45 2.5K
11:41 11.46 11.46 11.45 11.45 3.1K
11:42 11.45 11.45 11.45 11.45 0.5K
11:43 11.45 11.45 11.44 11.44 1.7K
11:44 11.44 11.44 11.44 11.44 0.8K
11:45 11.43 11.43 11.43 11.43 5.8K
11:46 11.43 11.43 11.43 11.43 1.3K
11:47 11.43 11.43 11.43 11.43 2.0K
11:48 11.43 11.44 11.43 11.44 0.6K
11:49 11.44 11.44 11.43 11.43 4.4K
11:50 11.43 11.44 11.43 11.44 2.7K
11:51 11.44 11.44 11.44 11.44 3.2K
11:52 11.44 11.44 11.44 11.44 0.4K
11:53 11.44 11.44 11.43 11.44 0.9K
11:54 11.44 11.44 11.44 11.44 1.4K
11:55 11.44 11.44 11.44 11.44 1.4K
11:56 11.44 11.45 11.44 11.45 5.5K
11:57 11.45 11.46 11.45 11.46 5.4K
11:58 11.44 11.44 11.44 11.44 4.2K
11:59 11.44 11.44 11.44 11.44 1.3K
12:00 11.44 11.44 11.44 11.44 0.6K
12:01 11.44 11.44 11.43 11.43 0.6K
12:02 11.43 11.44 11.43 11.44 1.9K
12:03 11.43 11.44 11.43 11.44 1.7K
12:04 11.44 11.45 11.44 11.45 9.3K
12:05 11.45 11.45 11.44 11.45 2.3K
12:06 11.44 11.44 11.42 11.42 7.6K
12:07 11.42 11.43 11.42 11.42 6.5K
12:08 11.42 11.42 11.42 11.42 0.8K
12:09 11.42 11.43 11.42 11.43 0.3K
12:10 11.42 11.43 11.42 11.43 1.7K
12:11 11.43 11.43 11.42 11.42 0.7K
12:12 11.42 11.43 11.42 11.43 0.6K
12:13 11.42 11.42 11.42 11.42 3.8K
12:14 11.42 11.42 11.42 11.42 0.4K
12:15 11.42 11.42 11.40 11.40 33.8K
12:16 11.41 11.41 11.40 11.40 1.4K
12:17 11.40 11.40 11.40 11.40 1.2K
12:18 11.40 11.41 11.40 11.41 0.4K
12:19 11.41 11.41 11.41 11.41 18.4K
12:20 11.41 11.41 11.41 11.41 1.7K
12:21 11.41 11.41 11.40 11.41 0.7K
12:22 11.41 11.41 11.41 11.41 5.0K
12:23 11.41 11.41 11.40 11.40 1.3K
12:24 11.40 11.41 11.40 11.41 0.9K
12:25 11.41 11.41 11.41 11.41 1.7K
12:26 11.41 11.41 11.41 11.41 1.7K
12:27 11.41 11.41 11.41 11.41 1.6K
12:28 11.41 11.41 11.41 11.41 1.7K
12:29 11.41 11.41 11.41 11.41 0.5K
12:30 11.41 11.42 11.41 11.42 7.7K
12:31 11.42 11.42 11.41 11.41 3.7K
12:32 11.41 11.41 11.41 11.41 2.2K
12:33 11.41 11.41 11.41 11.41 13.8K
12:34 11.41 11.42 11.41 11.42 3.4K
12:35 11.42 11.42 11.41 11.42 11.5K
12:36 11.42 11.42 11.41 11.41 2.8K
12:37 11.41 11.41 11.40 11.41 0.9K
12:38 11.41 11.41 11.41 11.41 0.8K
12:39 11.41 11.41 11.41 11.41 10.7K
12:40 11.41 11.41 11.40 11.41 1.1K
12:41 11.41 11.41 11.40 11.40 1.1K
12:42 11.41 11.41 11.40 11.40 1.3K
12:43 11.40 11.41 11.40 11.41 10.8K
12:44 11.40 11.40 11.40 11.40 2.2K
12:45 11.41 11.41 11.41 11.41 12.6K
12:46 11.41 11.41 11.40 11.41 1.6K
12:47 11.41 11.41 11.41 11.41 0.9K
12:48 11.40 11.40 11.40 11.40 4.2K
12:49 11.40 11.41 11.40 11.41 1.6K
12:50 11.40 11.41 11.40 11.41 1.3K
12:51 11.40 11.41 11.40 11.41 3.6K
12:52 11.41 11.41 11.39 11.39 6.6K
12:53 11.39 11.39 11.39 11.39 0.4K
12:54 11.39 11.40 11.39 11.40 0.6K
12:55 11.40 11.40 11.40 11.40 4.5K
12:56 11.40 11.40 11.40 11.40 1.5K
12:57 11.40 11.40 11.40 11.40 0.4K
12:58 11.40 11.40 11.39 11.40 1.2K
12:59 11.40 11.40 11.39 11.40 1.3K
13:00 11.40 11.40 11.39 11.40 9.6K
13:01 11.40 11.40 11.39 11.39 5.7K
13:02 11.39 11.39 11.38 11.38 3.9K
13:03 11.38 11.38 11.38 11.38 0.5K
13:04 11.38 11.39 11.38 11.39 0.3K
13:05 11.39 11.39 11.39 11.39 0.3K
13:06 11.39 11.39 11.38 11.38 2.0K
13:07 11.38 11.38 11.38 11.38 0.3K
13:08 11.38 11.38 11.36 11.36 5.5K
13:09 11.36 11.37 11.36 11.37 27.8K
13:10 11.39 11.42 11.39 11.42 36.2K
13:11 11.42 11.42 11.42 11.42 3.0K
13:12 11.43 11.44 11.43 11.44 5.8K
13:13 11.44 11.44 11.43 11.43 282.6K
13:14 11.44 11.46 11.44 11.46 8.2K
13:15 11.46 11.46 11.45 11.45 11.6K
13:16 11.45 11.45 11.45 11.45 3.7K
13:17 11.45 11.45 11.45 11.45 1.0K
13:18 11.45 11.45 11.43 11.44 17.4K
13:19 11.44 11.44 11.44 11.44 0.3K
13:20 11.43 11.43 11.42 11.42 4.3K
13:21 11.42 11.43 11.42 11.43 1.4K
13:22 11.43 11.45 11.43 11.45 9.9K
13:23 11.47 11.47 11.46 11.46 26.6K
13:24 11.46 11.46 11.45 11.45 2.4K
13:25 11.45 11.46 11.45 11.46 0.5K
13:26 11.46 11.48 11.46 11.48 4.4K
13:27 11.48 11.48 11.48 11.48 3.6K
13:28 11.48 11.49 11.48 11.49 1.9K
13:29 11.48 11.48 11.47 11.48 10.1K
13:30 11.48 11.48 11.48 11.48 0.4K
13:31 11.48 11.48 11.48 11.48 4.1K
13:32 11.48 11.49 11.48 11.49 8.4K
13:33 11.49 11.49 11.49 11.49 4.8K
13:34 11.49 11.49 11.49 11.49 4.7K
13:35 11.49 11.49 11.49 11.49 0.9K
13:36 11.49 11.49 11.48 11.49 1.0K
13:37 11.48 11.49 11.48 11.49 1.1K
13:38 11.49 11.50 11.49 11.50 3.9K
13:39 11.50 11.50 11.50 11.50 1.1K
13:40 11.50 11.50 11.49 11.50 9.6K
13:41 11.49 11.50 11.49 11.50 4.7K
13:42 11.50 11.50 11.48 11.48 7.3K
13:43 11.49 11.49 11.48 11.48 0.6K
13:44 11.48 11.49 11.48 11.49 0.6K
13:45 11.49 11.50 11.48 11.50 22.5K
13:46 11.50 11.50 11.50 11.50 1.0K
13:47 11.50 11.50 11.49 11.50 1.7K
13:48 11.50 11.50 11.50 11.50 1.3K
13:49 11.50 11.50 11.49 11.49 0.6K
13:50 11.50 11.50 11.50 11.50 7.0K
13:51 11.50 11.50 11.50 11.50 2.7K
13:52 11.50 11.50 11.49 11.49 5.7K
13:53 11.49 11.49 11.47 11.47 7.4K
13:54 11.48 11.48 11.48 11.48 3.6K
13:55 11.47 11.47 11.47 11.47 2.6K
13:56 11.47 11.47 11.47 11.47 2.0K
13:57 11.47 11.47 11.47 11.47 0.6K
13:58 11.47 11.49 11.47 11.49 16.1K
13:59 11.49 11.50 11.49 11.50 7.5K
14:00 11.50 11.50 11.49 11.50 1.6K
14:01 11.50 11.50 11.50 11.50 3.2K
14:02 11.50 11.50 11.50 11.50 1.0K
14:03 11.50 11.50 11.50 11.50 0.5K
14:04 11.50 11.50 11.50 11.50 1.0K
14:05 11.50 11.50 11.50 11.50 3.1K
14:06 11.50 11.50 11.50 11.50 1.8K
14:07 11.50 11.50 11.50 11.50 1.2K
14:08 11.50 11.50 11.50 11.50 0.8K
14:09 11.50 11.50 11.50 11.50 0.8K
14:10 11.50 11.50 11.50 11.50 0.5K
14:11 11.50 11.50 11.50 11.50 0.9K
14:12 11.50 11.50 11.50 11.50 1.4K
14:13 11.50 11.50 11.50 11.50 0.3K
14:14 11.50 11.50 11.49 11.50 3.8K
14:15 11.50 11.50 11.50 11.50 2.4K
14:16 11.50 11.50 11.49 11.50 1.9K
14:17 11.50 11.50 11.50 11.50 1.1K
14:18 11.50 11.50 11.49 11.50 0.9K
14:19 11.50 11.50 11.50 11.50 0.4K
14:20 11.49 11.49 11.49 11.49 3.8K
14:21 11.49 11.49 11.48 11.48 1.0K
14:22 11.48 11.49 11.48 11.49 0.7K
14:23 11.49 11.49 11.49 11.49 3.0K
14:24 11.49 11.49 11.49 11.49 0.6K
14:25 11.49 11.49 11.49 11.49 2.0K
14:26 11.49 11.50 11.49 11.50 6.4K
14:27 11.50 11.50 11.50 11.50 0.8K
14:28 11.50 11.50 11.50 11.50 1.0K
14:29 11.50 11.50 11.50 11.50 0.5K
14:30 11.50 11.50 11.50 11.50 1.4K
14:31 11.50 11.50 11.50 11.50 0.4K
14:32 11.50 11.50 11.50 11.50 0.9K
14:33 11.50 11.51 11.50 11.51 33.1K
14:34 11.50 11.50 11.48 11.48 14.3K
14:35 11.48 11.48 11.48 11.48 0.6K
14:36 11.48 11.48 11.48 11.48 2.5K
14:37 11.48 11.48 11.48 11.48 1.3K
14:38 11.48 11.48 11.48 11.48 1.4K
14:39 11.48 11.48 11.47 11.47 5.6K
14:40 11.48 11.48 11.47 11.47 4.6K
14:41 11.47 11.48 11.47 11.48 0.4K
14:42 11.48 11.48 11.48 11.48 0.6K
14:43 11.48 11.48 11.47 11.48 0.7K
14:44 11.48 11.48 11.48 11.48 0.8K
14:45 11.48 11.49 11.48 11.49 20.1K
14:46 11.49 11.49 11.49 11.49 0.8K
14:47 11.49 11.49 11.49 11.49 1.5K
14:48 11.49 11.49 11.49 11.49 3.4K
14:49 11.49 11.49 11.49 11.49 0.9K
14:50 11.49 11.49 11.49 11.49 2.0K
14:51 11.49 11.49 11.49 11.49 3.3K
14:52 11.49 11.50 11.49 11.50 17.6K
14:53 11.50 11.50 11.49 11.49 5.7K
14:54 11.49 11.50 11.49 11.49 1.8K
14:55 11.50 11.50 11.49 11.49 7.0K
14:56 11.49 11.49 11.49 11.49 4.4K
14:57 11.49 11.49 11.49 11.49 0.7K
14:58 11.49 11.49 11.48 11.49 3.0K
14:59 11.49 11.49 11.49 11.49 2.1K
15:00 11.49 11.49 11.49 11.49 1.1K
15:01 11.49 11.49 11.48 11.48 4.9K
15:02 11.49 11.49 11.49 11.49 10.3K
15:03 11.49 11.49 11.48 11.49 2.6K
15:04 11.49 11.49 11.49 11.49 1.1K
15:05 11.49 11.49 11.49 11.49 12.1K
15:06 11.49 11.52 11.49 11.52 58.1K
15:07 11.52 11.52 11.52 11.52 5.1K
15:08 11.52 11.52 11.52 11.52 10.4K
15:09 11.52 11.52 11.51 11.51 10.8K
15:10 11.51 11.51 11.51 11.51 1.9K
15:11 11.51 11.51 11.51 11.51 3.6K
15:12 11.51 11.51 11.51 11.51 1.1K
15:13 11.51 11.51 11.50 11.50 4.0K
15:14 11.50 11.50 11.49 11.49 8.5K
15:15 11.49 11.49 11.49 11.49 4.7K
15:16 11.49 11.49 11.49 11.49 1.0K
15:17 11.49 11.49 11.49 11.49 2.5K
15:18 11.49 11.49 11.48 11.48 16.7K
15:19 11.47 11.47 11.46 11.47 20.3K
15:20 11.47 11.47 11.46 11.47 2.9K
15:21 11.46 11.46 11.46 11.46 20.8K
15:22 11.46 11.46 11.45 11.45 0.7K
15:23 11.44 11.45 11.44 11.45 2.7K
15:24 11.45 11.45 11.45 11.45 6.6K
15:25 11.45 11.45 11.45 11.45 15.6K
15:26 11.45 11.47 11.45 11.47 6.5K
15:27 11.47 11.47 11.47 11.47 1.0K
15:28 11.46 11.47 11.46 11.47 3.4K
15:29 11.47 11.47 11.47 11.47 1.6K
15:30 11.47 11.47 11.46 11.46 1.2K
15:31 11.46 11.47 11.46 11.47 2.7K
15:32 11.47 11.47 11.47 11.47 2.7K
15:33 11.47 11.47 11.46 11.46 8.4K
15:34 11.46 11.46 11.46 11.46 1.0K
15:35 11.46 11.47 11.46 11.47 10.4K
15:36 11.47 11.47 11.47 11.47 6.3K
15:37 11.47 11.47 11.47 11.47 2.2K
15:38 11.47 11.47 11.47 11.47 3.5K
15:39 11.47 11.47 11.46 11.46 4.7K
15:40 11.48 11.48 11.47 11.48 20.6K
15:41 11.48 11.48 11.47 11.47 3.0K
15:42 11.47 11.51 11.47 11.51 29.7K
15:43 11.51 11.51 11.50 11.50 25.9K
15:44 11.50 11.50 11.50 11.50 4.1K
15:45 11.50 11.50 11.50 11.50 13.6K
15:46 11.50 11.50 11.49 11.49 11.4K
15:47 11.48 11.48 11.48 11.48 15.7K
15:48 11.48 11.50 11.48 11.50 41.1K
15:49 11.50 11.52 11.50 11.52 56.9K
15:50 11.52 11.52 11.51 11.52 20.7K
15:51 11.52 11.52 11.51 11.51 15.3K
15:52 11.52 11.52 11.50 11.50 21.8K
15:53 11.51 11.51 11.51 11.51 10.5K
15:54 11.51 11.52 11.51 11.52 26.1K
15:55 11.52 11.52 11.51 11.51 40.4K
15:56 11.49 11.49 11.47 11.47 41.0K
15:57 11.48 11.48 11.47 11.48 59.1K
15:58 11.48 11.48 11.48 11.48 47.7K
15:59 11.48 11.50 11.48 11.50 63.6K
16:00 11.50 11.50 11.47 11.47 1,098.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible