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 11.68 11.90 11.66 11.66 22.7K
09:32 11.66 11.68 11.66 11.68 1.4K
09:33 11.66 11.67 11.63 11.66 5.9K
09:34 11.66 11.70 11.66 11.70 5.4K
09:35 11.70 11.70 11.68 11.68 5.5K
09:36 11.68 11.71 11.68 11.71 3.1K
09:37 11.71 11.72 11.70 11.72 10.8K
09:38 11.71 11.73 11.71 11.73 6.0K
09:39 11.73 11.75 11.73 11.74 26.2K
09:40 11.74 11.75 11.74 11.75 6.6K
09:41 11.75 11.75 11.75 11.75 0.7K
09:42 11.75 11.79 11.75 11.79 20.6K
09:43 11.79 11.79 11.74 11.74 10.3K
09:44 11.71 11.71 11.71 11.71 1.3K
09:45 11.70 11.70 11.69 11.69 2.5K
09:46 11.69 11.70 11.69 11.69 12.6K
09:47 11.69 11.69 11.69 11.69 0.9K
09:48 11.69 11.70 11.69 11.70 2.3K
09:49 11.72 11.72 11.71 11.71 0.8K
09:50 11.70 11.74 11.70 11.74 6.6K
09:51 11.74 11.74 11.74 11.74 0.0K
09:52 11.73 11.74 11.73 11.74 1.1K
09:53 11.74 11.74 11.74 11.74 0.4K
09:54 11.75 11.75 11.75 11.75 2.6K
09:55 11.75 11.75 11.75 11.75 2.4K
09:56 11.75 11.75 11.73 11.73 3.3K
09:57 11.73 11.75 11.73 11.73 6.2K
09:58 11.73 11.73 11.73 11.73 0.3K
09:59 11.73 11.73 11.73 11.73 1.4K
10:00 11.73 11.73 11.72 11.72 3.9K
10:01 11.72 11.72 11.71 11.72 3.7K
10:02 11.72 11.72 11.70 11.70 0.9K
10:03 11.70 11.70 11.69 11.69 2.7K
10:04 11.70 11.70 11.70 11.70 3.3K
10:05 11.69 11.69 11.69 11.69 2.1K
10:06 11.69 11.69 11.67 11.67 3.5K
10:07 11.67 11.67 11.67 11.67 0.4K
10:08 11.67 11.67 11.66 11.66 4.4K
10:09 11.66 11.66 11.66 11.66 2.1K
10:10 11.66 11.66 11.66 11.66 1.8K
10:11 11.66 11.66 11.66 11.66 1.7K
10:12 11.67 11.69 11.67 11.69 3.5K
10:13 11.69 11.69 11.69 11.69 4.6K
10:14 11.68 11.68 11.68 11.68 1.6K
10:15 11.69 11.69 11.69 11.69 1.9K
10:16 11.69 11.70 11.68 11.70 3.2K
10:17 11.70 11.70 11.69 11.69 9.3K
10:18 11.69 11.69 11.69 11.69 0.4K
10:19 11.69 11.70 11.69 11.70 0.9K
10:20 11.71 11.71 11.70 11.70 3.3K
10:21 11.70 11.71 11.70 11.70 1.6K
10:22 11.70 11.71 11.69 11.69 4.3K
10:23 11.69 11.69 11.68 11.68 1.0K
10:24 11.69 11.69 11.69 11.69 7.4K
10:25 11.69 11.70 11.69 11.70 2.1K
10:26 11.71 11.71 11.71 11.71 1.3K
10:27 11.71 11.72 11.71 11.72 1.4K
10:28 11.72 11.72 11.71 11.72 1.3K
10:29 11.72 11.73 11.72 11.73 2.2K
10:30 11.73 11.73 11.73 11.73 4.3K
10:31 11.74 11.74 11.72 11.72 2.4K
10:32 11.72 11.73 11.72 11.73 1.9K
10:33 11.73 11.73 11.73 11.73 1.0K
10:34 11.73 11.73 11.73 11.73 1.3K
10:35 11.73 11.73 11.73 11.73 0.9K
10:36 11.73 11.73 11.73 11.73 0.4K
10:37 11.73 11.73 11.73 11.73 1.0K
10:38 11.73 11.73 11.73 11.73 0.6K
10:39 11.73 11.73 11.73 11.73 0.5K
10:40 11.73 11.73 11.73 11.73 4.0K
10:41 11.74 11.75 11.74 11.75 3.0K
10:42 11.74 11.75 11.74 11.74 3.3K
10:43 11.75 11.75 11.70 11.70 19.1K
10:44 11.72 11.72 11.71 11.71 3.1K
10:45 11.70 11.71 11.70 11.71 5.6K
10:46 11.71 11.71 11.70 11.71 1.9K
10:47 11.71 11.73 11.71 11.73 5.0K
10:48 11.73 11.73 11.73 11.73 1.2K
10:49 11.73 11.73 11.73 11.73 0.3K
10:50 11.73 11.74 11.73 11.74 2.7K
10:51 11.74 11.74 11.73 11.74 2.5K
10:52 11.74 11.74 11.74 11.74 4.3K
10:53 11.74 11.75 11.74 11.75 3.1K
10:54 11.75 11.75 11.74 11.74 1.8K
10:55 11.74 11.74 11.74 11.74 3.1K
10:56 11.74 11.75 11.74 11.75 4.2K
10:57 11.75 11.75 11.75 11.75 0.9K
10:58 11.75 11.75 11.75 11.75 0.4K
10:59 11.75 11.75 11.75 11.75 0.5K
11:00 11.75 11.75 11.75 11.75 1.9K
11:01 11.75 11.75 11.75 11.75 0.8K
11:02 11.75 11.77 11.75 11.77 11.2K
11:03 11.77 11.78 11.77 11.78 14.5K
11:04 11.77 11.77 11.76 11.76 4.8K
11:05 11.75 11.76 11.75 11.76 5.5K
11:06 11.76 11.76 11.76 11.76 4.3K
11:07 11.77 11.77 11.77 11.77 2.0K
11:08 11.77 11.77 11.77 11.77 2.3K
11:09 11.77 11.77 11.77 11.77 0.5K
11:10 11.77 11.77 11.77 11.77 1.1K
11:11 11.76 11.76 11.76 11.76 5.6K
11:12 11.76 11.76 11.75 11.75 2.8K
11:13 11.75 11.75 11.75 11.75 0.5K
11:14 11.75 11.75 11.74 11.74 0.4K
11:15 11.74 11.74 11.74 11.74 2.4K
11:16 11.74 11.74 11.73 11.73 2.1K
11:17 11.73 11.73 11.73 11.73 1.5K
11:18 11.73 11.73 11.73 11.73 0.5K
11:19 11.73 11.73 11.73 11.73 0.5K
11:20 11.73 11.73 11.73 11.73 1.1K
11:21 11.73 11.73 11.73 11.73 1.5K
11:22 11.73 11.73 11.73 11.73 0.7K
11:23 11.73 11.73 11.72 11.72 0.5K
11:24 11.72 11.74 11.72 11.74 4.1K
11:25 11.74 11.74 11.74 11.74 3.2K
11:26 11.74 11.75 11.74 11.75 3.8K
11:27 11.75 11.75 11.75 11.75 0.8K
11:28 11.75 11.75 11.75 11.75 0.2K
11:29 11.75 11.75 11.75 11.75 1.5K
11:30 11.75 11.75 11.75 11.75 1.1K
11:31 11.75 11.75 11.74 11.74 3.6K
11:32 11.75 11.75 11.75 11.75 1.1K
11:33 11.74 11.75 11.74 11.75 5.5K
11:34 11.75 11.75 11.75 11.75 2.3K
11:35 11.75 11.75 11.73 11.73 8.0K
11:36 11.71 11.71 11.71 11.71 2.2K
11:37 11.71 11.71 11.71 11.71 0.9K
11:38 11.71 11.71 11.71 11.71 1.9K
11:39 11.71 11.71 11.71 11.71 1.9K
11:40 11.71 11.71 11.70 11.70 12.5K
11:41 11.70 11.70 11.70 11.70 0.8K
11:42 11.70 11.70 11.67 11.67 5.0K
11:43 11.67 11.67 11.66 11.66 1.6K
11:44 11.66 11.66 11.66 11.66 0.3K
11:45 11.66 11.67 11.66 11.67 7.5K
11:46 11.67 11.67 11.66 11.66 1.5K
11:47 11.66 11.66 11.66 11.66 0.6K
11:48 11.65 11.67 11.65 11.66 25.0K
11:49 11.66 11.66 11.64 11.64 1.2K
11:50 11.64 11.64 11.63 11.63 0.9K
11:51 11.64 11.64 11.64 11.64 2.2K
11:52 11.64 11.64 11.62 11.62 8.2K
11:53 11.62 11.62 11.62 11.62 2.5K
11:54 11.62 11.63 11.62 11.63 1.4K
11:55 11.63 11.63 11.63 11.63 0.6K
11:56 11.63 11.63 11.63 11.63 1.0K
11:57 11.63 11.63 11.63 11.63 0.4K
11:58 11.63 11.63 11.63 11.63 0.5K
11:59 11.63 11.63 11.63 11.63 1.0K
12:00 11.64 11.64 11.64 11.64 8.0K
12:01 11.64 11.64 11.64 11.64 0.9K
12:02 11.64 11.64 11.64 11.64 1.5K
12:03 11.64 11.65 11.64 11.65 6.7K
12:04 11.65 11.65 11.59 11.59 80.0K
12:05 11.59 11.59 11.59 11.59 0.5K
12:06 11.58 11.58 11.56 11.56 9.4K
12:07 11.56 11.56 11.56 11.56 0.9K
12:08 11.57 11.57 11.57 11.57 2.4K
12:09 11.57 11.57 11.57 11.57 1.3K
12:10 11.58 11.58 11.58 11.58 8.9K
12:11 11.58 11.59 11.58 11.59 7.2K
12:12 11.59 11.60 11.59 11.60 5.4K
12:13 11.60 11.60 11.60 11.60 1.2K
12:14 11.59 11.59 11.59 11.59 12.1K
12:15 11.59 11.59 11.58 11.59 4.8K
12:16 11.59 11.60 11.59 11.60 3.9K
12:17 11.60 11.60 11.60 11.60 1.2K
12:18 11.60 11.60 11.59 11.59 3.2K
12:19 11.59 11.59 11.59 11.59 0.6K
12:20 11.59 11.59 11.59 11.59 1.3K
12:21 11.59 11.59 11.58 11.58 1.5K
12:22 11.59 11.59 11.58 11.58 6.9K
12:23 11.57 11.59 11.57 11.59 12.1K
12:24 11.59 11.59 11.58 11.59 3.8K
12:25 11.58 11.59 11.58 11.59 3.5K
12:26 11.59 11.59 11.59 11.59 3.0K
12:27 11.59 11.59 11.59 11.59 1.7K
12:28 11.59 11.59 11.59 11.59 1.9K
12:29 11.59 11.59 11.59 11.59 2.4K
12:30 11.59 11.59 11.59 11.59 2.8K
12:31 11.59 11.59 11.59 11.59 1.5K
12:32 11.59 11.59 11.59 11.59 5.1K
12:33 11.59 11.59 11.59 11.59 4.2K
12:34 11.59 11.61 11.59 11.61 9.2K
12:35 11.62 11.62 11.61 11.61 12.7K
12:36 11.61 11.61 11.60 11.61 1.4K
12:37 11.61 11.61 11.60 11.60 1.4K
12:38 11.60 11.61 11.60 11.61 0.7K
12:39 11.61 11.61 11.56 11.60 165.4K
12:40 11.60 11.61 11.59 11.61 11.7K
12:41 11.61 11.61 11.60 11.60 18.3K
12:42 11.59 11.59 11.59 11.59 13.8K
12:43 11.59 11.59 11.59 11.59 1.1K
12:44 11.59 11.60 11.59 11.59 12.6K
12:45 11.59 11.60 11.59 11.59 8.1K
12:46 11.59 11.59 11.59 11.59 1.1K
12:47 11.59 11.59 11.59 11.59 2.7K
12:48 11.59 11.59 11.58 11.58 6.1K
12:49 11.58 11.58 11.58 11.58 10.2K
12:50 11.58 11.58 11.58 11.58 4.7K
12:51 11.58 11.58 11.57 11.57 3.8K
12:52 11.58 11.58 11.57 11.57 13.6K
12:53 11.57 11.57 11.57 11.57 3.2K
12:54 11.58 11.58 11.57 11.57 2.9K
12:55 11.60 11.60 11.60 11.60 6.8K
12:56 11.60 11.61 11.60 11.61 3.8K
12:57 11.61 11.61 11.60 11.60 4.2K
12:58 11.60 11.61 11.60 11.61 1.8K
12:59 11.61 11.61 11.60 11.60 2.1K
13:00 11.60 11.60 11.60 11.60 0.8K
13:01 11.59 11.59 11.58 11.58 7.2K
13:02 11.58 11.58 11.58 11.58 1.6K
13:03 11.57 11.57 11.54 11.55 8.9K
13:04 11.55 11.55 11.55 11.55 3.7K
13:05 11.55 11.55 11.55 11.55 3.0K
13:06 11.55 11.55 11.54 11.54 4.8K
13:07 11.53 11.53 11.52 11.53 3.8K
13:08 11.53 11.53 11.53 11.53 2.3K
13:09 11.53 11.54 11.53 11.54 4.4K
13:10 11.54 11.54 11.54 11.54 3.8K
13:11 11.54 11.55 11.53 11.53 12.4K
13:12 11.53 11.53 11.52 11.52 2.9K
13:13 11.52 11.52 11.52 11.52 2.5K
13:14 11.52 11.52 11.50 11.51 46.5K
13:15 11.51 11.52 11.51 11.52 3.6K
13:16 11.52 11.52 11.52 11.52 1.5K
13:17 11.52 11.52 11.52 11.52 0.9K
13:18 11.52 11.52 11.52 11.52 1.0K
13:19 11.52 11.52 11.51 11.51 2.6K
13:20 11.51 11.51 11.50 11.50 27.1K
13:21 11.50 11.51 11.50 11.50 12.5K
13:22 11.50 11.51 11.50 11.51 15.1K
13:23 11.52 11.52 11.52 11.52 3.6K
13:24 11.52 11.52 11.52 11.52 2.2K
13:25 11.52 11.52 11.52 11.52 1.1K
13:26 11.52 11.52 11.52 11.52 0.9K
13:27 11.52 11.53 11.52 11.52 11.6K
13:28 11.52 11.52 11.51 11.52 2.6K
13:29 11.52 11.53 11.51 11.53 6.2K
13:30 11.53 11.53 11.53 11.53 1.4K
13:31 11.53 11.53 11.53 11.53 1.6K
13:32 11.53 11.53 11.53 11.53 0.4K
13:33 11.53 11.53 11.53 11.53 1.3K
13:34 11.53 11.53 11.52 11.53 3.6K
13:35 11.53 11.53 11.53 11.53 3.5K
13:36 11.53 11.53 11.51 11.51 38.3K
13:37 11.51 11.52 11.51 11.52 8.9K
13:38 11.52 11.53 11.52 11.53 0.6K
13:39 11.53 11.53 11.53 11.53 4.3K
13:40 11.53 11.53 11.53 11.53 1.1K
13:41 11.52 11.53 11.52 11.53 1.1K
13:42 11.53 11.53 11.53 11.53 0.8K
13:43 11.53 11.53 11.52 11.53 4.9K
13:44 11.53 11.53 11.53 11.53 2.7K
13:45 11.52 11.53 11.52 11.53 1.5K
13:46 11.53 11.53 11.53 11.53 1.7K
13:47 11.52 11.52 11.52 11.52 1.9K
13:48 11.52 11.53 11.52 11.53 3.5K
13:49 11.53 11.54 11.53 11.54 4.5K
13:50 11.54 11.54 11.52 11.52 4.4K
13:51 11.52 11.52 11.51 11.51 6.8K
13:52 11.52 11.52 11.51 11.51 1.1K
13:53 11.51 11.51 11.51 11.51 4.5K
13:54 11.51 11.51 11.51 11.51 13.1K
13:55 11.52 11.52 11.51 11.51 2.8K
13:56 11.52 11.52 11.52 11.52 2.1K
13:57 11.52 11.52 11.52 11.52 2.2K
13:58 11.51 11.52 11.51 11.52 1.9K
13:59 11.52 11.52 11.52 11.52 1.5K
14:00 11.52 11.52 11.52 11.52 1.4K
14:01 11.52 11.52 11.52 11.52 1.3K
14:02 11.52 11.52 11.52 11.52 1.1K
14:03 11.52 11.52 11.52 11.52 2.0K
14:04 11.52 11.52 11.52 11.52 1.0K
14:05 11.53 11.53 11.52 11.52 15.7K
14:06 11.51 11.51 11.51 11.51 0.6K
14:07 11.52 11.52 11.52 11.52 1.1K
14:08 11.53 11.53 11.53 11.53 5.7K
14:09 11.53 11.53 11.53 11.53 1.1K
14:10 11.53 11.53 11.53 11.53 2.4K
14:11 11.53 11.53 11.53 11.53 2.4K
14:12 11.53 11.53 11.53 11.53 0.3K
14:13 11.53 11.53 11.53 11.53 0.2K
14:14 11.53 11.53 11.50 11.50 6.8K
14:15 11.50 11.51 11.50 11.51 5.5K
14:16 11.51 11.51 11.50 11.50 0.4K
14:17 11.50 11.52 11.50 11.52 5.2K
14:18 11.52 11.52 11.52 11.52 0.6K
14:19 11.52 11.52 11.52 11.52 3.8K
14:20 11.52 11.52 11.52 11.52 0.4K
14:21 11.52 11.54 11.52 11.54 18.6K
14:22 11.54 11.54 11.54 11.54 2.1K
14:23 11.54 11.54 11.54 11.54 2.1K
14:24 11.54 11.55 11.53 11.53 45.4K
14:25 11.53 11.53 11.53 11.53 2.5K
14:26 11.53 11.53 11.53 11.53 13.9K
14:27 11.53 11.53 11.52 11.52 4.1K
14:28 11.52 11.52 11.52 11.52 1.9K
14:29 11.52 11.52 11.52 11.52 3.7K
14:30 11.52 11.52 11.52 11.52 2.3K
14:31 11.52 11.52 11.52 11.52 2.3K
14:32 11.52 11.52 11.52 11.52 7.1K
14:33 11.53 11.53 11.53 11.53 5.6K
14:34 11.53 11.53 11.53 11.53 2.3K
14:35 11.53 11.53 11.53 11.53 3.1K
14:36 11.53 11.53 11.53 11.53 3.1K
14:37 11.53 11.55 11.53 11.55 5.4K
14:38 11.55 11.55 11.55 11.55 3.2K
14:39 11.55 11.55 11.55 11.55 3.4K
14:40 11.55 11.55 11.55 11.55 2.5K
14:41 11.55 11.55 11.54 11.55 54.4K
14:42 11.55 11.55 11.53 11.53 22.5K
14:43 11.54 11.54 11.53 11.53 3.6K
14:44 11.53 11.53 11.51 11.51 8.4K
14:45 11.51 11.51 11.51 11.51 2.0K
14:46 11.51 11.51 11.51 11.51 2.2K
14:47 11.51 11.51 11.51 11.51 2.9K
14:48 11.51 11.52 11.51 11.52 3.3K
14:49 11.52 11.53 11.52 11.53 5.9K
14:50 11.53 11.53 11.53 11.53 3.0K
14:51 11.53 11.53 11.52 11.52 9.4K
14:52 11.52 11.52 11.52 11.52 3.1K
14:53 11.52 11.52 11.52 11.52 4.1K
14:54 11.52 11.52 11.52 11.52 2.1K
14:55 11.55 11.55 11.55 11.55 18.3K
14:56 11.55 11.55 11.55 11.55 3.0K
14:57 11.55 11.55 11.55 11.55 3.2K
14:58 11.55 11.55 11.55 11.55 5.6K
14:59 11.55 11.55 11.55 11.55 3.9K
15:00 11.55 11.55 11.55 11.55 4.1K
15:01 11.54 11.54 11.53 11.53 8.8K
15:02 11.53 11.53 11.52 11.53 2.6K
15:03 11.53 11.53 11.52 11.52 7.2K
15:04 11.52 11.52 11.52 11.52 3.0K
15:05 11.52 11.53 11.52 11.53 5.5K
15:06 11.53 11.53 11.52 11.52 4.5K
15:07 11.52 11.52 11.52 11.52 8.2K
15:08 11.52 11.52 11.52 11.52 9.4K
15:09 11.54 11.54 11.53 11.54 38.1K
15:10 11.54 11.54 11.53 11.53 3.7K
15:11 11.53 11.54 11.53 11.54 0.7K
15:12 11.54 11.54 11.54 11.54 0.8K
15:13 11.54 11.54 11.54 11.54 32.8K
15:14 11.53 11.53 11.51 11.51 6.6K
15:15 11.51 11.52 11.51 11.52 2.1K
15:16 11.52 11.52 11.51 11.51 4.6K
15:17 11.51 11.51 11.51 11.51 0.2K
15:18 11.51 11.51 11.51 11.51 1.9K
15:19 11.51 11.51 11.51 11.51 1.2K
15:20 11.51 11.51 11.48 11.48 9.8K
15:21 11.48 11.48 11.48 11.48 2.2K
15:22 11.48 11.48 11.48 11.48 0.7K
15:23 11.48 11.48 11.48 11.48 1.1K
15:24 11.48 11.49 11.48 11.49 8.5K
15:25 11.48 11.49 11.47 11.47 6.8K
15:26 11.48 11.48 11.48 11.48 1.2K
15:27 11.48 11.48 11.48 11.48 2.2K
15:28 11.47 11.48 11.47 11.47 7.4K
15:29 11.47 11.48 11.47 11.48 1.8K
15:30 11.48 11.48 11.48 11.48 1.4K
15:31 11.46 11.47 11.46 11.47 9.7K
15:32 11.47 11.47 11.46 11.46 2.7K
15:33 11.47 11.48 11.46 11.48 33.4K
15:34 11.48 11.48 11.45 11.46 28.1K
15:35 11.47 11.47 11.47 11.47 5.2K
15:36 11.47 11.47 11.46 11.46 2.5K
15:37 11.46 11.47 11.46 11.47 5.8K
15:38 11.47 11.47 11.47 11.47 2.6K
15:39 11.47 11.48 11.47 11.48 9.5K
15:40 11.48 11.48 11.48 11.48 5.6K
15:41 11.48 11.48 11.48 11.48 3.3K
15:42 11.47 11.48 11.47 11.48 229.4K
15:43 11.48 11.48 11.48 11.48 4.4K
15:44 11.48 11.48 11.47 11.47 534.9K
15:45 11.47 11.48 11.47 11.48 7.2K
15:46 11.48 11.48 11.48 11.48 4.1K
15:47 11.48 11.48 11.47 11.47 13.7K
15:48 11.47 11.48 11.47 11.47 15.0K
15:49 11.47 11.48 11.47 11.47 12.4K
15:50 11.47 11.48 11.47 11.48 3.6K
15:51 11.47 11.47 11.46 11.46 13.7K
15:52 11.46 11.46 11.44 11.45 24.7K
15:53 11.48 11.49 11.48 11.49 64.9K
15:54 11.49 11.49 11.49 11.49 40.5K
15:55 11.50 11.51 11.50 11.51 34.7K
15:56 11.48 11.48 11.48 11.48 76.3K
15:57 11.48 11.48 11.48 11.48 29.2K
15:58 11.48 11.50 11.48 11.50 97.0K
15:59 11.50 11.50 11.49 11.49 46.4K
16:00 11.50 11.50 11.49 11.49 599.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible