Bgc Group Inc (BGC)

BGC
🏛️ États-Unis →
9.21
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 9.14 9.25 9.14 9.22 18.2K
09:32 9.18 9.23 9.17 9.17 2.7K
09:33 9.17 9.17 9.13 9.13 2.7K
09:34 9.12 9.12 9.07 9.07 13.0K
09:35 9.07 9.07 9.02 9.03 3.9K
09:36 9.05 9.05 9.03 9.03 3.3K
09:37 9.03 9.07 9.03 9.07 3.7K
09:38 9.06 9.06 9.06 9.06 4.8K
09:39 9.06 9.08 9.05 9.05 3.1K
09:40 9.05 9.08 9.05 9.06 7.6K
09:41 9.06 9.07 9.06 9.07 11.3K
09:42 9.07 9.10 9.07 9.10 2.1K
09:43 9.08 9.08 9.05 9.05 2.6K
09:44 9.05 9.05 9.02 9.02 25.0K
09:45 9.01 9.02 9.01 9.02 4.2K
09:46 9.03 9.04 9.03 9.03 2.2K
09:47 9.03 9.03 9.02 9.02 1.4K
09:48 9.02 9.02 9.01 9.02 2.4K
09:49 9.02 9.03 9.02 9.03 0.8K
09:50 9.03 9.03 9.02 9.02 1.1K
09:51 9.02 9.02 9.02 9.02 0.4K
09:52 9.02 9.02 9.02 9.02 2.5K
09:53 9.02 9.02 9.01 9.01 1.6K
09:54 9.00 9.00 8.98 8.98 7.8K
09:55 8.98 8.99 8.98 8.99 6.0K
09:56 8.99 9.00 8.98 9.00 3.4K
09:57 9.00 9.00 9.00 9.00 1.8K
09:58 9.00 9.00 8.99 8.99 3.9K
09:59 8.97 8.97 8.95 8.95 7.8K
10:00 8.95 8.95 8.93 8.94 3.3K
10:01 8.92 8.92 8.92 8.92 4.0K
10:02 8.92 8.92 8.91 8.91 10.6K
10:03 8.90 8.90 8.89 8.90 11.7K
10:04 8.90 8.90 8.89 8.89 2.4K
10:05 8.89 8.89 8.88 8.88 5.4K
10:06 8.89 8.89 8.88 8.88 9.0K
10:07 8.88 8.89 8.85 8.85 9.5K
10:08 8.86 8.88 8.86 8.86 33.0K
10:09 8.86 8.86 8.85 8.85 25.0K
10:10 8.85 8.85 8.85 8.85 1.8K
10:11 8.85 8.85 8.85 8.85 7.2K
10:12 8.85 8.85 8.85 8.85 1.8K
10:13 8.85 8.85 8.83 8.84 11.4K
10:14 8.84 8.84 8.83 8.83 4.1K
10:15 8.83 8.83 8.83 8.83 0.7K
10:16 8.83 8.84 8.83 8.84 4.5K
10:17 8.84 8.84 8.83 8.83 2.3K
10:18 8.83 8.83 8.83 8.83 9.0K
10:19 8.84 8.84 8.82 8.82 9.3K
10:20 8.82 8.82 8.80 8.80 2.8K
10:21 8.80 8.80 8.80 8.80 0.4K
10:22 8.80 8.80 8.80 8.80 4.8K
10:23 8.80 8.80 8.80 8.80 1.3K
10:24 8.80 8.81 8.80 8.81 0.4K
10:25 8.81 8.82 8.81 8.82 2.7K
10:26 8.83 8.83 8.82 8.82 4.7K
10:27 8.83 8.83 8.82 8.83 6.2K
10:28 8.83 8.84 8.83 8.83 6.0K
10:29 8.83 8.83 8.80 8.80 12.8K
10:30 8.81 8.82 8.80 8.82 4.2K
10:31 8.82 8.82 8.81 8.81 2.8K
10:32 8.82 8.83 8.82 8.82 7.9K
10:33 8.81 8.81 8.81 8.81 7.5K
10:34 8.81 8.81 8.81 8.81 8.8K
10:35 8.80 8.80 8.77 8.77 34.3K
10:36 8.76 8.76 8.76 8.76 8.8K
10:37 8.74 8.76 8.74 8.76 13.5K
10:38 8.76 8.76 8.76 8.76 3.4K
10:39 8.76 8.76 8.76 8.76 14.7K
10:40 8.76 8.76 8.74 8.75 14.4K
10:41 8.75 8.75 8.74 8.74 8.0K
10:42 8.75 8.76 8.75 8.76 8.8K
10:43 8.76 8.78 8.76 8.78 8.5K
10:44 8.78 8.78 8.77 8.77 3.6K
10:45 8.77 8.80 8.77 8.80 3.4K
10:46 8.80 8.80 8.79 8.79 29.9K
10:47 8.79 8.79 8.79 8.79 8.7K
10:48 8.79 8.80 8.78 8.80 6.2K
10:49 8.80 8.82 8.80 8.80 7.1K
10:50 8.80 8.80 8.77 8.78 8.0K
10:51 8.78 8.78 8.76 8.76 3.7K
10:52 8.76 8.77 8.75 8.75 2.8K
10:53 8.75 8.75 8.74 8.74 0.9K
10:54 8.73 8.74 8.73 8.74 21.6K
10:55 8.74 8.74 8.72 8.73 35.3K
10:56 8.73 8.74 8.73 8.74 1.9K
10:57 8.74 8.74 8.74 8.74 7.4K
10:58 8.73 8.73 8.73 8.73 13.8K
10:59 8.73 8.74 8.73 8.74 9.7K
11:00 8.74 8.75 8.73 8.75 6.2K
11:01 8.77 8.79 8.77 8.78 46.2K
11:02 8.78 8.79 8.78 8.79 4.6K
11:03 8.78 8.78 8.77 8.77 11.7K
11:04 8.77 8.77 8.77 8.77 5.3K
11:05 8.76 8.77 8.76 8.77 6.7K
11:06 8.76 8.76 8.76 8.76 4.0K
11:07 8.76 8.78 8.76 8.78 5.3K
11:08 8.78 8.79 8.78 8.79 20.4K
11:09 8.80 8.80 8.79 8.79 21.6K
11:10 8.79 8.80 8.79 8.80 3.3K
11:11 8.80 8.82 8.79 8.80 20.0K
11:12 8.80 8.80 8.80 8.80 1.7K
11:13 8.80 8.83 8.80 8.83 11.6K
11:14 8.83 8.85 8.83 8.84 13.0K
11:15 8.84 8.84 8.83 8.84 14.2K
11:16 8.81 8.82 8.81 8.82 11.0K
11:17 8.82 8.82 8.81 8.81 3.4K
11:18 8.82 8.83 8.82 8.83 3.6K
11:19 8.83 8.83 8.82 8.82 6.9K
11:20 8.82 8.82 8.81 8.81 4.1K
11:21 8.81 8.81 8.81 8.81 5.0K
11:22 8.81 8.81 8.80 8.80 3.2K
11:23 8.80 8.81 8.80 8.81 3.9K
11:24 8.81 8.81 8.80 8.81 8.8K
11:25 8.82 8.83 8.82 8.82 11.7K
11:26 8.82 8.82 8.79 8.79 17.3K
11:27 8.77 8.78 8.77 8.78 6.8K
11:28 8.78 8.78 8.78 8.78 1.1K
11:29 8.78 8.78 8.77 8.77 0.9K
11:30 8.78 8.79 8.78 8.79 4.4K
11:31 8.79 8.80 8.79 8.80 7.2K
11:32 8.81 8.82 8.81 8.82 2.1K
11:33 8.82 8.84 8.81 8.84 3.6K
11:34 8.83 8.85 8.83 8.85 5.9K
11:35 8.85 8.85 8.85 8.85 5.5K
11:36 8.85 8.86 8.85 8.86 5.1K
11:37 8.87 8.87 8.87 8.87 2.6K
11:38 8.87 8.87 8.86 8.86 2.9K
11:39 8.86 8.87 8.86 8.86 10.0K
11:40 8.86 8.86 8.84 8.84 2.6K
11:41 8.84 8.85 8.84 8.84 10.6K
11:42 8.83 8.83 8.81 8.81 12.5K
11:43 8.80 8.81 8.80 8.81 6.1K
11:44 8.81 8.81 8.80 8.80 2.9K
11:45 8.80 8.80 8.78 8.79 2.8K
11:46 8.79 8.82 8.79 8.82 3.9K
11:47 8.82 8.83 8.82 8.83 1.5K
11:48 8.83 8.85 8.83 8.85 8.6K
11:49 8.85 8.86 8.85 8.86 7.0K
11:50 8.86 8.87 8.86 8.87 4.1K
11:51 8.87 8.87 8.85 8.85 9.8K
11:52 8.86 8.87 8.86 8.87 7.2K
11:53 8.87 8.87 8.85 8.85 8.4K
11:54 8.86 8.86 8.85 8.85 1.2K
11:55 8.86 8.86 8.85 8.85 6.7K
11:56 8.85 8.85 8.84 8.85 6.5K
11:57 8.86 8.86 8.84 8.84 4.4K
11:58 8.84 8.85 8.84 8.85 3.0K
11:59 8.85 8.85 8.82 8.82 6.2K
12:00 8.81 8.81 8.80 8.81 6.8K
12:01 8.81 8.83 8.81 8.83 4.2K
12:02 8.83 8.84 8.83 8.84 1.6K
12:03 8.83 8.83 8.83 8.83 2.1K
12:04 8.82 8.82 8.82 8.82 3.3K
12:05 8.83 8.84 8.82 8.82 5.3K
12:06 8.82 8.82 8.82 8.82 0.4K
12:07 8.82 8.83 8.82 8.83 2.2K
12:08 8.83 8.83 8.81 8.81 2.8K
12:09 8.81 8.81 8.81 8.81 2.1K
12:10 8.81 8.82 8.81 8.82 4.2K
12:11 8.82 8.83 8.82 8.82 1.4K
12:12 8.82 8.83 8.82 8.82 3.1K
12:13 8.82 8.83 8.82 8.82 2.6K
12:14 8.82 8.82 8.82 8.82 4.0K
12:15 8.82 8.83 8.82 8.83 2.4K
12:16 8.83 8.83 8.83 8.83 0.8K
12:17 8.82 8.82 8.81 8.81 6.5K
12:18 8.81 8.81 8.79 8.79 37.3K
12:19 8.80 8.81 8.80 8.80 4.8K
12:20 8.80 8.80 8.80 8.80 1.9K
12:21 8.80 8.80 8.80 8.80 0.7K
12:22 8.80 8.81 8.80 8.80 5.6K
12:23 8.80 8.80 8.80 8.80 3.9K
12:24 8.80 8.80 8.78 8.78 2.8K
12:25 8.78 8.79 8.78 8.79 1.5K
12:26 8.79 8.79 8.78 8.78 6.3K
12:27 8.78 8.78 8.78 8.78 4.0K
12:28 8.77 8.77 8.77 8.77 4.4K
12:29 8.77 8.78 8.76 8.78 10.0K
12:30 8.78 8.78 8.77 8.77 4.4K
12:31 8.77 8.77 8.77 8.77 1.8K
12:32 8.77 8.77 8.77 8.77 1.9K
12:33 8.77 8.77 8.77 8.77 1.3K
12:34 8.76 8.77 8.76 8.76 1.8K
12:35 8.78 8.78 8.77 8.77 13.0K
12:36 8.76 8.76 8.75 8.75 5.3K
12:37 8.74 8.74 8.74 8.74 0.9K
12:38 8.74 8.74 8.74 8.74 2.2K
12:39 8.74 8.74 8.73 8.74 4.5K
12:40 8.74 8.75 8.74 8.74 20.1K
12:41 8.74 8.74 8.74 8.74 6.5K
12:42 8.74 8.74 8.73 8.73 7.1K
12:43 8.73 8.73 8.72 8.72 1.2K
12:44 8.73 8.73 8.73 8.73 3.1K
12:45 8.73 8.73 8.73 8.73 0.7K
12:46 8.73 8.73 8.71 8.71 16.9K
12:47 8.71 8.71 8.71 8.71 3.2K
12:48 8.71 8.71 8.71 8.71 17.7K
12:49 8.70 8.70 8.70 8.70 0.7K
12:50 8.70 8.71 8.70 8.71 0.9K
12:51 8.71 8.71 8.70 8.70 3.4K
12:52 8.70 8.71 8.70 8.71 5.6K
12:53 8.71 8.71 8.71 8.71 0.6K
12:54 8.71 8.71 8.70 8.70 15.0K
12:55 8.70 8.70 8.69 8.70 1.1K
12:56 8.70 8.70 8.70 8.70 0.3K
12:57 8.70 8.70 8.69 8.69 37.0K
12:58 8.69 8.69 8.68 8.68 2.0K
12:59 8.68 8.68 8.68 8.68 0.8K
13:00 8.68 8.68 8.67 8.68 15.9K
13:01 8.68 8.68 8.67 8.67 7.6K
13:02 8.67 8.67 8.67 8.67 2.9K
13:03 8.67 8.67 8.64 8.65 4.4K
13:04 8.65 8.65 8.64 8.64 19.6K
13:05 8.64 8.64 8.62 8.62 3.4K
13:06 8.62 8.63 8.62 8.63 2.1K
13:07 8.63 8.63 8.63 8.63 18.1K
13:08 8.63 8.63 8.63 8.63 0.6K
13:09 8.62 8.62 8.62 8.62 2.6K
13:10 8.62 8.63 8.62 8.62 22.3K
13:11 8.62 8.63 8.62 8.63 8.6K
13:12 8.62 8.62 8.60 8.61 25.7K
13:13 8.61 8.62 8.61 8.62 2.7K
13:14 8.62 8.62 8.61 8.62 3.5K
13:15 8.62 8.64 8.62 8.64 20.9K
13:16 8.64 8.64 8.62 8.63 4.1K
13:17 8.62 8.63 8.62 8.62 6.6K
13:18 8.62 8.62 8.62 8.62 4.0K
13:19 8.61 8.61 8.60 8.60 2.3K
13:20 8.60 8.60 8.60 8.60 1.9K
13:21 8.60 8.62 8.60 8.62 3.9K
13:22 8.62 8.62 8.61 8.61 19.6K
13:23 8.62 8.62 8.61 8.62 7.6K
13:24 8.62 8.63 8.62 8.63 4.6K
13:25 8.63 8.63 8.63 8.63 2.0K
13:26 8.63 8.63 8.61 8.61 4.3K
13:27 8.61 8.61 8.61 8.61 3.7K
13:28 8.61 8.61 8.61 8.61 3.5K
13:29 8.61 8.61 8.61 8.61 4.4K
13:30 8.61 8.61 8.60 8.60 5.3K
13:31 8.60 8.60 8.59 8.59 55.6K
13:32 8.60 8.60 8.59 8.59 20.0K
13:33 8.59 8.59 8.59 8.59 2.1K
13:34 8.59 8.59 8.59 8.59 3.4K
13:35 8.59 8.60 8.59 8.60 3.9K
13:36 8.60 8.60 8.60 8.60 4.1K
13:37 8.61 8.61 8.60 8.60 25.0K
13:38 8.60 8.60 8.59 8.60 5.6K
13:39 8.60 8.60 8.60 8.60 0.8K
13:40 8.60 8.60 8.60 8.60 2.2K
13:41 8.61 8.61 8.61 8.61 4.3K
13:42 8.61 8.61 8.59 8.59 10.2K
13:43 8.59 8.59 8.59 8.59 2.5K
13:44 8.59 8.59 8.58 8.58 2.4K
13:45 8.58 8.59 8.58 8.59 5.6K
13:46 8.59 8.60 8.59 8.60 7.0K
13:47 8.61 8.61 8.58 8.58 5.6K
13:48 8.57 8.57 8.57 8.57 44.6K
13:49 8.57 8.58 8.56 8.58 31.8K
13:50 8.57 8.57 8.57 8.57 1.3K
13:51 8.57 8.57 8.57 8.57 1.6K
13:52 8.57 8.57 8.55 8.55 9.2K
13:53 8.55 8.55 8.55 8.55 1.2K
13:54 8.56 8.57 8.56 8.57 4.3K
13:55 8.57 8.57 8.56 8.56 4.1K
13:56 8.56 8.56 8.56 8.56 4.6K
13:57 8.56 8.56 8.55 8.55 2.1K
13:58 8.55 8.55 8.55 8.55 19.8K
13:59 8.55 8.55 8.54 8.54 3.4K
14:00 8.55 8.55 8.54 8.54 3.5K
14:01 8.54 8.54 8.54 8.54 4.8K
14:02 8.54 8.54 8.53 8.53 2.6K
14:03 8.53 8.53 8.53 8.53 2.8K
14:04 8.53 8.53 8.52 8.52 5.3K
14:05 8.52 8.52 8.52 8.52 3.4K
14:06 8.52 8.52 8.52 8.52 2.7K
14:07 8.51 8.51 8.50 8.51 11.8K
14:08 8.51 8.51 8.51 8.51 8.6K
14:09 8.51 8.51 8.48 8.48 7.0K
14:10 8.49 8.50 8.49 8.50 17.4K
14:11 8.51 8.51 8.49 8.49 9.0K
14:12 8.49 8.50 8.48 8.50 6.5K
14:13 8.50 8.50 8.48 8.48 3.8K
14:14 8.49 8.49 8.47 8.47 9.9K
14:15 8.47 8.48 8.47 8.48 2.9K
14:16 8.48 8.49 8.48 8.49 3.3K
14:17 8.49 8.49 8.49 8.49 1.5K
14:18 8.49 8.49 8.48 8.48 4.5K
14:19 8.48 8.49 8.48 8.49 8.4K
14:20 8.50 8.50 8.50 8.50 9.2K
14:21 8.49 8.52 8.49 8.52 89.3K
14:22 8.52 8.54 8.52 8.54 8.5K
14:23 8.53 8.53 8.52 8.53 6.0K
14:24 8.53 8.53 8.53 8.53 2.9K
14:25 8.53 8.53 8.52 8.52 6.5K
14:26 8.53 8.53 8.52 8.53 7.8K
14:27 8.52 8.53 8.51 8.51 4.4K
14:28 8.50 8.50 8.50 8.50 63.5K
14:29 8.50 8.50 8.50 8.50 3.1K
14:30 8.50 8.50 8.49 8.50 8.8K
14:31 8.50 8.51 8.50 8.51 6.4K
14:32 8.51 8.51 8.51 8.51 2.2K
14:33 8.51 8.51 8.50 8.50 4.9K
14:34 8.50 8.50 8.49 8.50 4.7K
14:35 8.50 8.52 8.50 8.51 6.2K
14:36 8.51 8.51 8.51 8.51 1.6K
14:37 8.51 8.51 8.50 8.50 4.2K
14:38 8.50 8.51 8.49 8.50 6.5K
14:39 8.50 8.50 8.48 8.49 10.5K
14:40 8.49 8.49 8.49 8.49 2.1K
14:41 8.48 8.48 8.47 8.47 19.3K
14:42 8.47 8.48 8.47 8.48 11.7K
14:43 8.49 8.51 8.49 8.51 21.9K
14:44 8.51 8.51 8.51 8.51 2.7K
14:45 8.50 8.50 8.50 8.50 5.6K
14:46 8.50 8.50 8.49 8.49 4.7K
14:47 8.50 8.50 8.48 8.48 7.6K
14:48 8.48 8.48 8.47 8.47 2.2K
14:49 8.47 8.48 8.47 8.47 2.1K
14:50 8.47 8.47 8.45 8.45 7.1K
14:51 8.46 8.46 8.45 8.46 9.2K
14:52 8.46 8.46 8.46 8.46 3.4K
14:53 8.45 8.46 8.45 8.45 2.0K
14:54 8.45 8.46 8.44 8.45 7.5K
14:55 8.45 8.45 8.44 8.45 8.5K
14:56 8.45 8.45 8.42 8.42 6.3K
14:57 8.42 8.42 8.40 8.41 4.8K
14:58 8.41 8.42 8.41 8.41 6.1K
14:59 8.40 8.40 8.39 8.40 13.5K
15:00 8.39 8.39 8.39 8.39 6.2K
15:01 8.39 8.39 8.39 8.39 7.1K
15:02 8.39 8.39 8.39 8.39 1.0K
15:03 8.38 8.39 8.38 8.38 3.0K
15:04 8.38 8.39 8.37 8.37 3.8K
15:05 8.36 8.37 8.35 8.35 8.0K
15:06 8.36 8.37 8.36 8.37 5.5K
15:07 8.35 8.35 8.35 8.35 5.0K
15:08 8.35 8.35 8.34 8.34 3.5K
15:09 8.34 8.35 8.34 8.34 8.7K
15:10 8.34 8.34 8.34 8.34 1.6K
15:11 8.34 8.35 8.34 8.35 7.6K
15:12 8.34 8.34 8.33 8.34 3.8K
15:13 8.35 8.36 8.35 8.35 11.5K
15:14 8.37 8.37 8.36 8.36 7.6K
15:15 8.38 8.38 8.38 8.38 12.6K
15:16 8.39 8.41 8.39 8.41 34.7K
15:17 8.41 8.42 8.40 8.40 10.9K
15:18 8.40 8.40 8.39 8.39 4.9K
15:19 8.40 8.40 8.40 8.40 3.1K
15:20 8.40 8.40 8.40 8.40 11.6K
15:21 8.39 8.40 8.39 8.40 11.3K
15:22 8.40 8.40 8.39 8.39 2.0K
15:23 8.39 8.40 8.39 8.40 2.5K
15:24 8.40 8.40 8.40 8.40 7.7K
15:25 8.40 8.41 8.40 8.41 12.5K
15:26 8.41 8.41 8.40 8.41 37.1K
15:27 8.41 8.42 8.41 8.42 17.4K
15:28 8.42 8.44 8.41 8.44 31.7K
15:29 8.44 8.45 8.44 8.45 27.1K
15:30 8.45 8.45 8.43 8.43 12.5K
15:31 8.43 8.43 8.42 8.43 2.3K
15:32 8.43 8.44 8.43 8.44 13.2K
15:33 8.44 8.44 8.43 8.44 25.8K
15:34 8.43 8.44 8.43 8.43 18.1K
15:35 8.43 8.45 8.43 8.45 19.0K
15:36 8.46 8.46 8.46 8.46 7.0K
15:37 8.46 8.46 8.43 8.43 10.3K
15:38 8.43 8.43 8.42 8.42 25.2K
15:39 8.42 8.42 8.41 8.41 21.2K
15:40 8.42 8.43 8.42 8.43 12.9K
15:41 8.44 8.44 8.42 8.42 11.7K
15:42 8.42 8.42 8.41 8.42 19.7K
15:43 8.41 8.42 8.41 8.41 23.7K
15:44 8.41 8.42 8.41 8.42 14.3K
15:45 8.41 8.42 8.41 8.41 8.7K
15:46 8.41 8.43 8.41 8.43 16.1K
15:47 8.43 8.44 8.43 8.44 10.8K
15:48 8.43 8.44 8.43 8.44 7.8K
15:49 8.45 8.46 8.45 8.45 20.7K
15:50 8.45 8.45 8.44 8.45 8.9K
15:51 8.45 8.47 8.45 8.47 62.2K
15:52 8.47 8.48 8.45 8.45 34.4K
15:53 8.45 8.46 8.45 8.46 23.6K
15:54 8.48 8.48 8.47 8.47 45.8K
15:55 8.47 8.47 8.46 8.46 15.2K
15:56 8.44 8.49 8.44 8.49 50.5K
15:57 8.50 8.52 8.50 8.51 51.3K
15:58 8.52 8.52 8.51 8.52 28.2K
15:59 8.51 8.51 8.51 8.51 79.0K
16:00 8.52 8.54 8.52 8.54 576.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible