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 9.05 9.24 9.03 9.03 15.2K
09:32 9.03 9.03 9.03 9.03 0.0K
09:33 9.03 9.12 9.03 9.12 0.4K
09:34 9.12 9.12 9.12 9.12 0.8K
09:35 9.12 9.17 9.10 9.10 0.8K
09:36 9.06 9.09 9.06 9.07 4.3K
09:37 9.08 9.10 9.07 9.09 1.8K
09:38 9.09 9.09 9.08 9.08 3.0K
09:39 9.08 9.08 9.08 9.08 0.2K
09:40 9.08 9.08 9.08 9.08 3.5K
09:41 9.08 9.09 9.07 9.07 10.5K
09:42 9.07 9.09 9.07 9.09 5.1K
09:43 9.09 9.09 9.09 9.09 1.9K
09:44 9.09 9.09 9.09 9.09 0.5K
09:45 9.09 9.09 9.06 9.06 2.6K
09:46 9.06 9.07 9.06 9.07 2.1K
09:47 9.07 9.07 9.07 9.07 0.5K
09:48 9.07 9.08 9.07 9.08 1.9K
09:49 9.07 9.07 9.07 9.07 3.5K
09:50 9.07 9.10 9.07 9.09 2.7K
09:51 9.09 9.09 9.08 9.08 4.3K
09:52 9.08 9.10 9.08 9.10 3.0K
09:53 9.10 9.11 9.10 9.11 0.8K
09:54 9.11 9.11 9.11 9.11 0.8K
09:55 9.11 9.11 9.10 9.10 2.1K
09:56 9.10 9.10 9.10 9.10 0.7K
09:57 9.10 9.10 9.09 9.09 2.6K
09:58 9.09 9.09 9.09 9.09 0.7K
09:59 9.09 9.09 9.09 9.09 0.1K
10:00 9.10 9.10 9.10 9.10 2.3K
10:01 9.09 9.09 9.08 9.08 2.6K
10:02 9.08 9.08 9.08 9.08 1.6K
10:03 9.08 9.08 9.08 9.08 0.8K
10:04 9.08 9.08 9.08 9.08 0.3K
10:05 9.08 9.09 9.08 9.09 1.5K
10:06 9.09 9.10 9.09 9.09 3.5K
10:07 9.09 9.10 9.09 9.10 3.5K
10:08 9.11 9.11 9.11 9.11 3.0K
10:09 9.11 9.11 9.11 9.11 0.4K
10:10 9.11 9.11 9.10 9.11 4.1K
10:11 9.11 9.11 9.11 9.11 4.5K
10:12 9.11 9.11 9.09 9.09 2.6K
10:13 9.09 9.10 9.09 9.10 4.7K
10:14 9.10 9.10 9.10 9.10 1.5K
10:15 9.10 9.10 9.09 9.09 1.8K
10:16 9.09 9.10 9.09 9.09 1.9K
10:17 9.09 9.09 9.09 9.09 0.7K
10:18 9.09 9.09 9.08 9.08 1.9K
10:19 9.08 9.08 9.08 9.08 2.8K
10:20 9.07 9.07 9.06 9.07 4.5K
10:21 9.07 9.08 9.06 9.06 6.7K
10:22 9.06 9.07 9.06 9.07 2.0K
10:23 9.07 9.07 9.07 9.07 2.0K
10:24 9.07 9.08 9.07 9.08 0.6K
10:25 9.08 9.08 9.07 9.08 0.7K
10:26 9.08 9.08 9.06 9.06 6.7K
10:27 9.06 9.06 9.06 9.06 1.1K
10:28 9.07 9.07 9.07 9.07 0.5K
10:29 9.07 9.07 9.07 9.07 7.4K
10:30 9.07 9.07 9.06 9.06 4.1K
10:31 9.06 9.06 9.06 9.06 1.9K
10:32 9.06 9.06 9.05 9.05 2.4K
10:33 9.05 9.05 9.05 9.05 6.9K
10:34 9.05 9.07 9.05 9.07 5.0K
10:35 9.07 9.07 9.07 9.07 1.5K
10:36 9.07 9.07 9.06 9.06 8.9K
10:37 9.06 9.06 9.06 9.06 0.9K
10:38 9.06 9.07 9.06 9.07 7.3K
10:39 9.07 9.07 9.07 9.07 5.2K
10:40 9.07 9.08 9.07 9.08 4.1K
10:41 9.08 9.09 9.08 9.09 1.0K
10:42 9.09 9.09 9.08 9.08 5.2K
10:43 9.08 9.08 9.08 9.08 1.4K
10:44 9.09 9.09 9.08 9.08 7.6K
10:45 9.08 9.08 9.07 9.07 2.5K
10:46 9.08 9.08 9.08 9.08 5.3K
10:47 9.07 9.08 9.07 9.07 10.2K
10:48 9.07 9.07 9.07 9.07 0.9K
10:49 9.07 9.07 9.07 9.07 1.3K
10:50 9.07 9.07 9.07 9.07 1.6K
10:51 9.07 9.08 9.07 9.08 6.6K
10:52 9.08 9.08 9.08 9.08 2.4K
10:53 9.08 9.09 9.08 9.09 1.5K
10:54 9.10 9.10 9.10 9.10 1.1K
10:55 9.10 9.10 9.10 9.10 2.7K
10:56 9.10 9.10 9.10 9.10 1.6K
10:57 9.10 9.10 9.08 9.08 4.3K
10:58 9.08 9.08 9.08 9.08 1.8K
10:59 9.08 9.08 9.08 9.08 4.9K
11:00 9.08 9.08 9.08 9.08 0.7K
11:01 9.08 9.08 9.07 9.07 8.2K
11:02 9.07 9.08 9.05 9.05 15.8K
11:03 9.05 9.05 9.05 9.05 2.1K
11:04 9.05 9.07 9.05 9.07 1.2K
11:05 9.07 9.07 9.07 9.07 1.2K
11:06 9.07 9.07 9.06 9.06 4.5K
11:07 9.05 9.05 9.05 9.05 7.0K
11:08 9.05 9.05 9.05 9.05 1.7K
11:09 9.05 9.05 9.05 9.05 1.2K
11:10 9.05 9.07 9.05 9.07 8.0K
11:11 9.07 9.07 9.07 9.07 2.4K
11:12 9.07 9.07 9.07 9.07 2.6K
11:13 9.07 9.08 9.07 9.08 1.9K
11:14 9.08 9.09 9.08 9.09 3.0K
11:15 9.09 9.09 9.09 9.09 3.3K
11:16 9.09 9.09 9.09 9.09 1.6K
11:17 9.09 9.09 9.08 9.08 3.0K
11:18 9.06 9.06 9.06 9.06 2.5K
11:19 9.07 9.07 9.07 9.07 5.2K
11:20 9.06 9.07 9.06 9.07 1.2K
11:21 9.07 9.07 9.07 9.07 5.6K
11:22 9.07 9.07 9.07 9.07 1.3K
11:23 9.07 9.07 9.07 9.07 2.8K
11:24 9.07 9.07 9.07 9.07 0.3K
11:25 9.07 9.07 9.07 9.07 0.6K
11:26 9.07 9.07 9.07 9.07 3.1K
11:27 9.07 9.07 9.07 9.07 0.7K
11:28 9.07 9.07 9.07 9.07 0.3K
11:29 9.07 9.07 9.07 9.07 1.3K
11:30 9.07 9.07 9.07 9.07 3.8K
11:31 9.06 9.06 9.06 9.06 5.6K
11:32 9.08 9.08 9.08 9.08 3.2K
11:33 9.07 9.07 9.07 9.07 0.5K
11:34 9.07 9.07 9.07 9.07 2.2K
11:35 9.07 9.08 9.07 9.08 0.7K
11:36 9.08 9.08 9.08 9.08 1.3K
11:37 9.08 9.08 9.08 9.08 0.1K
11:38 9.08 9.08 9.08 9.08 0.3K
11:39 9.08 9.08 9.08 9.08 1.2K
11:40 9.08 9.08 9.08 9.08 6.1K
11:41 9.09 9.09 9.08 9.08 6.1K
11:42 9.08 9.08 9.07 9.08 2.6K
11:43 9.08 9.08 9.08 9.08 0.7K
11:44 9.08 9.08 9.08 9.08 1.4K
11:45 9.08 9.08 9.08 9.08 0.8K
11:46 9.09 9.09 9.09 9.09 4.2K
11:47 9.09 9.09 9.08 9.09 4.7K
11:48 9.09 9.09 9.09 9.09 1.3K
11:49 9.09 9.09 9.09 9.09 1.5K
11:50 9.09 9.09 9.09 9.09 0.2K
11:51 9.09 9.09 9.09 9.09 0.1K
11:52 9.09 9.09 9.09 9.09 2.0K
11:53 9.09 9.09 9.09 9.09 0.6K
11:54 9.09 9.09 9.09 9.09 3.8K
11:55 9.09 9.09 9.09 9.09 0.6K
11:56 9.09 9.09 9.09 9.09 0.5K
11:57 9.09 9.09 9.08 9.09 11.1K
11:58 9.09 9.09 9.09 9.09 3.8K
11:59 9.09 9.09 9.09 9.09 1.3K
12:00 9.09 9.09 9.09 9.09 0.5K
12:01 9.09 9.09 9.08 9.09 0.7K
12:02 9.09 9.09 9.09 9.09 11.7K
12:03 9.09 9.09 9.09 9.09 1.1K
12:04 9.09 9.10 9.09 9.10 5.1K
12:05 9.10 9.10 9.08 9.08 3.0K
12:06 9.07 9.07 9.07 9.07 1.2K
12:07 9.07 9.07 9.07 9.07 0.3K
12:08 9.07 9.07 9.07 9.07 0.5K
12:09 9.07 9.07 9.07 9.07 10.9K
12:10 9.06 9.06 9.05 9.05 5.4K
12:11 9.06 9.06 9.06 9.06 4.4K
12:12 9.06 9.07 9.06 9.07 2.5K
12:13 9.07 9.07 9.07 9.07 0.3K
12:14 9.07 9.07 9.06 9.06 1.1K
12:15 9.06 9.07 9.06 9.07 0.3K
12:16 9.07 9.08 9.07 9.08 5.7K
12:17 9.08 9.08 9.06 9.06 3.8K
12:18 9.06 9.07 9.06 9.07 0.6K
12:19 9.07 9.07 9.06 9.06 2.1K
12:20 9.06 9.06 9.05 9.05 4.5K
12:21 9.05 9.06 9.05 9.06 1.3K
12:22 9.06 9.06 9.03 9.03 44.2K
12:23 9.03 9.05 9.03 9.04 7.0K
12:24 9.05 9.05 9.04 9.04 5.9K
12:25 9.04 9.04 9.04 9.04 3.3K
12:26 9.04 9.05 9.04 9.05 2.6K
12:27 9.06 9.06 9.06 9.06 3.5K
12:28 9.06 9.06 9.06 9.06 0.9K
12:29 9.06 9.06 9.06 9.06 2.2K
12:30 9.06 9.07 9.06 9.07 0.3K
12:31 9.07 9.08 9.07 9.08 3.4K
12:32 9.08 9.08 9.08 9.08 0.4K
12:33 9.08 9.08 9.08 9.08 2.3K
12:34 9.08 9.08 9.08 9.08 1.2K
12:35 9.08 9.08 9.08 9.08 0.2K
12:36 9.08 9.08 9.08 9.08 1.1K
12:37 9.08 9.08 9.05 9.05 12.2K
12:38 9.04 9.04 9.02 9.02 15.2K
12:39 9.02 9.02 9.01 9.01 0.8K
12:40 9.01 9.01 9.01 9.01 6.6K
12:41 9.01 9.02 9.01 9.01 3.7K
12:42 9.01 9.01 9.01 9.01 2.5K
12:43 9.01 9.01 8.98 8.98 5.6K
12:44 8.97 8.98 8.97 8.97 3.5K
12:45 8.96 8.97 8.96 8.97 4.4K
12:46 8.97 8.98 8.96 8.98 10.0K
12:47 8.98 8.98 8.96 8.96 4.6K
12:48 8.96 8.97 8.96 8.97 1.6K
12:49 8.97 8.97 8.97 8.97 1.4K
12:50 8.97 8.98 8.97 8.98 2.5K
12:51 8.98 8.98 8.97 8.97 2.2K
12:52 8.97 8.97 8.96 8.96 1.4K
12:53 8.96 8.96 8.95 8.95 1.6K
12:54 8.95 8.96 8.95 8.96 4.4K
12:55 8.97 8.97 8.97 8.97 0.8K
12:56 8.97 8.97 8.97 8.97 0.2K
12:57 8.97 8.97 8.96 8.96 1.9K
12:58 8.97 8.97 8.97 8.97 4.8K
12:59 8.97 8.98 8.97 8.98 3.2K
13:00 8.99 8.99 8.99 8.99 6.2K
13:01 8.98 8.98 8.98 8.98 2.0K
13:02 8.98 8.98 8.98 8.98 0.5K
13:03 8.98 8.98 8.98 8.98 0.7K
13:04 8.98 8.99 8.98 8.99 3.9K
13:05 8.99 8.99 8.99 8.99 0.3K
13:06 8.98 8.98 8.98 8.98 2.0K
13:07 8.98 8.98 8.97 8.97 0.9K
13:08 8.97 8.97 8.97 8.97 5.0K
13:09 8.97 8.97 8.96 8.97 4.5K
13:10 8.97 8.97 8.97 8.97 0.6K
13:11 8.97 8.97 8.97 8.97 1.0K
13:12 8.98 8.99 8.98 8.99 4.7K
13:13 8.99 8.99 8.98 8.98 1.2K
13:14 8.98 8.99 8.98 8.99 0.8K
13:15 8.99 9.00 8.99 9.00 3.9K
13:16 9.00 9.00 8.99 8.99 2.4K
13:17 9.00 9.00 9.00 9.00 0.8K
13:18 9.00 9.00 9.00 9.00 0.4K
13:19 9.00 9.00 9.00 9.00 0.4K
13:20 8.98 8.98 8.97 8.97 14.3K
13:21 8.97 8.97 8.97 8.97 3.6K
13:22 8.97 8.98 8.97 8.98 4.1K
13:23 8.98 8.98 8.98 8.98 1.4K
13:24 8.98 8.98 8.97 8.97 1.8K
13:25 8.98 8.98 8.97 8.98 3.4K
13:26 8.99 8.99 8.99 8.99 1.0K
13:27 8.99 8.99 8.99 8.99 0.5K
13:28 8.99 8.99 8.99 8.99 1.6K
13:29 8.99 8.99 8.97 8.97 3.8K
13:30 8.97 8.97 8.97 8.97 3.2K
13:31 8.97 8.97 8.96 8.96 0.7K
13:32 8.96 8.98 8.96 8.98 5.9K
13:33 8.98 8.98 8.97 8.97 3.3K
13:34 8.97 8.97 8.97 8.97 1.2K
13:35 8.97 8.98 8.97 8.98 1.8K
13:36 8.98 8.98 8.98 8.98 0.9K
13:37 8.98 9.00 8.98 9.00 7.5K
13:38 9.00 9.00 9.00 9.00 1.0K
13:39 9.00 9.02 9.00 9.02 1.8K
13:40 9.01 9.01 9.01 9.01 3.5K
13:41 9.01 9.01 9.00 9.00 2.2K
13:42 9.00 9.00 9.00 9.00 0.7K
13:43 9.00 9.00 9.00 9.00 0.2K
13:44 9.00 9.00 9.00 9.00 0.6K
13:45 9.00 9.01 9.00 9.01 5.3K
13:46 9.01 9.01 9.01 9.01 0.7K
13:47 9.01 9.01 9.01 9.01 1.1K
13:48 9.01 9.01 9.00 9.00 2.9K
13:49 8.99 9.00 8.99 9.00 1.6K
13:50 9.00 9.00 8.99 8.99 0.9K
13:51 8.99 9.01 8.99 9.01 6.1K
13:52 9.01 9.01 9.01 9.01 0.4K
13:53 9.00 9.01 9.00 9.01 1.3K
13:54 9.01 9.01 9.01 9.01 0.4K
13:55 9.01 9.01 9.00 9.00 1.4K
13:56 9.00 9.00 8.99 9.00 5.1K
13:57 9.00 9.00 8.99 8.99 3.3K
13:58 8.99 8.99 8.99 8.99 2.6K
13:59 8.99 9.00 8.99 9.00 0.8K
14:00 9.00 9.00 9.00 9.00 0.7K
14:01 9.00 9.00 9.00 9.00 0.7K
14:02 9.00 9.00 9.00 9.00 0.7K
14:03 8.99 8.99 8.99 8.99 5.5K
14:04 8.99 8.99 8.99 8.99 2.0K
14:05 8.99 8.99 8.99 8.99 2.0K
14:06 8.98 8.99 8.98 8.99 1.9K
14:07 8.99 8.99 8.99 8.99 0.6K
14:08 8.99 8.99 8.99 8.99 0.9K
14:09 8.99 8.99 8.99 8.99 1.4K
14:10 8.99 8.99 8.99 8.99 2.6K
14:11 8.99 8.99 8.99 8.99 0.6K
14:12 8.99 8.99 8.99 8.99 11.7K
14:13 8.99 8.99 8.99 8.99 0.8K
14:14 8.99 8.99 8.98 8.98 7.7K
14:15 8.98 8.99 8.98 8.99 7.1K
14:16 8.99 8.99 8.99 8.99 0.3K
14:17 8.99 9.00 8.99 9.00 3.4K
14:18 9.00 9.00 9.00 9.00 0.4K
14:19 9.00 9.00 9.00 9.00 0.8K
14:20 9.00 9.03 9.00 9.02 10.5K
14:21 9.02 9.02 9.02 9.02 0.6K
14:22 9.02 9.02 9.02 9.02 1.1K
14:23 9.02 9.03 9.02 9.03 2.8K
14:24 9.03 9.03 9.03 9.03 0.6K
14:25 9.03 9.03 9.02 9.02 1.5K
14:26 9.02 9.02 9.02 9.02 2.4K
14:27 9.02 9.02 9.02 9.02 0.6K
14:28 9.02 9.02 9.02 9.02 1.3K
14:29 9.02 9.02 9.01 9.01 2.5K
14:30 9.00 9.01 9.00 9.01 2.7K
14:31 9.01 9.02 9.01 9.02 4.9K
14:32 9.03 9.03 9.03 9.03 1.5K
14:33 9.03 9.03 9.03 9.03 0.7K
14:34 9.03 9.03 9.03 9.03 0.7K
14:35 9.02 9.02 9.02 9.02 1.9K
14:36 9.02 9.02 9.02 9.02 3.1K
14:37 9.02 9.03 9.02 9.03 1.7K
14:38 9.03 9.03 9.03 9.03 1.1K
14:39 9.03 9.03 9.03 9.03 0.3K
14:40 9.03 9.03 9.03 9.03 0.6K
14:41 9.03 9.03 9.02 9.02 3.6K
14:42 9.02 9.03 9.02 9.03 0.7K
14:43 9.03 9.03 9.03 9.03 0.9K
14:44 9.03 9.03 9.02 9.02 1.5K
14:45 9.01 9.03 9.01 9.03 6.6K
14:46 9.02 9.03 9.02 9.03 1.1K
14:47 9.03 9.03 9.03 9.03 1.9K
14:48 9.03 9.03 9.03 9.03 0.3K
14:49 9.03 9.03 9.03 9.03 0.9K
14:50 9.03 9.04 9.02 9.04 5.8K
14:51 9.04 9.04 9.03 9.03 3.0K
14:52 9.03 9.04 9.03 9.04 0.7K
14:53 9.04 9.04 9.04 9.04 0.9K
14:54 9.04 9.04 9.04 9.04 0.3K
14:55 9.04 9.04 9.04 9.04 1.8K
14:56 9.04 9.04 9.04 9.04 4.0K
14:57 9.04 9.04 9.04 9.04 3.3K
14:58 9.05 9.05 9.05 9.05 1.0K
14:59 9.05 9.05 9.04 9.04 3.7K
15:00 9.05 9.05 9.05 9.05 6.0K
15:01 9.05 9.05 9.04 9.04 3.6K
15:02 9.04 9.04 9.04 9.04 2.1K
15:03 9.04 9.04 9.04 9.04 1.0K
15:04 9.04 9.06 9.04 9.05 8.2K
15:05 9.05 9.05 9.05 9.05 0.6K
15:06 9.05 9.05 9.04 9.04 2.8K
15:07 9.04 9.04 9.04 9.04 0.7K
15:08 9.04 9.04 9.04 9.04 1.4K
15:09 9.04 9.04 9.04 9.04 0.7K
15:10 9.04 9.04 9.04 9.04 0.8K
15:11 9.04 9.05 9.04 9.05 5.0K
15:12 9.05 9.05 9.05 9.05 2.4K
15:13 9.05 9.05 9.05 9.05 2.1K
15:14 9.05 9.05 9.05 9.05 1.1K
15:15 9.05 9.06 9.05 9.06 6.2K
15:16 9.05 9.06 9.05 9.06 2.2K
15:17 9.06 9.06 9.05 9.05 0.9K
15:18 9.06 9.06 9.06 9.06 1.0K
15:19 9.06 9.06 9.06 9.06 2.2K
15:20 9.06 9.06 9.06 9.06 1.8K
15:21 9.06 9.06 9.06 9.06 1.0K
15:22 9.06 9.06 9.06 9.06 1.9K
15:23 9.06 9.06 9.06 9.06 2.0K
15:24 9.06 9.06 9.06 9.06 2.1K
15:25 9.06 9.06 9.06 9.06 5.4K
15:26 9.06 9.06 9.05 9.05 11.2K
15:27 9.05 9.05 9.04 9.04 7.4K
15:28 9.04 9.04 9.04 9.04 8.9K
15:29 9.04 9.04 9.04 9.04 2.7K
15:30 9.04 9.04 9.04 9.04 2.7K
15:31 9.04 9.04 9.03 9.03 4.4K
15:32 9.04 9.04 9.04 9.04 7.5K
15:33 9.04 9.06 9.04 9.06 7.2K
15:34 9.06 9.06 9.06 9.06 0.9K
15:35 9.06 9.06 9.06 9.06 1.2K
15:36 9.05 9.05 9.05 9.05 7.3K
15:37 9.05 9.05 9.04 9.05 10.0K
15:38 9.05 9.05 9.05 9.05 2.6K
15:39 9.05 9.05 9.05 9.05 3.0K
15:40 9.05 9.05 9.05 9.05 1.4K
15:41 9.05 9.05 9.05 9.05 4.9K
15:42 9.05 9.06 9.05 9.06 8.3K
15:43 9.06 9.06 9.06 9.06 4.3K
15:44 9.06 9.07 9.06 9.07 7.5K
15:45 9.07 9.07 9.07 9.07 2.1K
15:46 9.06 9.07 9.05 9.05 30.1K
15:47 9.04 9.05 9.04 9.05 5.1K
15:48 9.04 9.04 9.03 9.04 11.6K
15:49 9.04 9.04 9.04 9.04 4.4K
15:50 9.04 9.04 9.02 9.03 7.5K
15:51 9.05 9.05 9.04 9.04 31.6K
15:52 9.05 9.05 9.05 9.05 10.7K
15:53 9.06 9.06 9.05 9.06 10.6K
15:54 9.06 9.06 9.06 9.06 14.9K
15:55 9.05 9.06 9.05 9.05 19.1K
15:56 9.05 9.06 9.05 9.05 17.4K
15:57 9.04 9.05 9.04 9.05 34.2K
15:58 9.05 9.05 9.05 9.05 13.1K
15:59 9.05 9.06 9.05 9.06 33.4K
16:00 9.07 9.07 9.07 9.07 1,025.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible