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 9.55 9.69 9.55 9.55 42.2K
09:32 9.50 9.54 9.50 9.54 0.8K
09:33 9.54 9.54 9.49 9.49 1.2K
09:34 9.49 9.49 9.49 9.49 0.0K
09:35 9.44 9.48 9.44 9.48 0.8K
09:36 9.50 9.51 9.47 9.47 0.9K
09:37 9.47 9.50 9.46 9.50 1.4K
09:38 9.51 9.52 9.50 9.50 0.5K
09:39 9.50 9.50 9.49 9.49 0.5K
09:40 9.50 9.50 9.50 9.50 3.4K
09:41 9.50 9.50 9.47 9.47 0.6K
09:42 9.47 9.47 9.44 9.44 0.4K
09:43 9.43 9.43 9.43 9.43 0.2K
09:44 9.43 9.43 9.43 9.43 0.1K
09:45 9.41 9.42 9.41 9.42 1.8K
09:46 9.42 9.42 9.41 9.41 0.3K
09:47 9.41 9.41 9.39 9.39 2.1K
09:48 9.39 9.39 9.37 9.39 1.4K
09:49 9.39 9.39 9.39 9.39 0.4K
09:50 9.38 9.38 9.38 9.38 0.9K
09:51 9.38 9.38 9.38 9.38 2.5K
09:52 9.40 9.40 9.38 9.38 8.8K
09:53 9.39 9.39 9.39 9.39 0.7K
09:54 9.38 9.38 9.38 9.38 2.7K
09:55 9.38 9.38 9.37 9.37 0.4K
09:56 9.37 9.37 9.37 9.37 0.2K
09:57 9.35 9.35 9.35 9.35 3.0K
09:58 9.35 9.35 9.35 9.35 0.1K
09:59 9.35 9.35 9.35 9.35 0.3K
10:00 9.35 9.35 9.35 9.35 0.5K
10:01 9.35 9.35 9.31 9.35 4.9K
10:02 9.34 9.34 9.34 9.34 1.8K
10:03 9.34 9.34 9.34 9.34 1.0K
10:04 9.35 9.35 9.34 9.34 1.7K
10:05 9.34 9.34 9.34 9.34 0.5K
10:06 9.34 9.35 9.34 9.35 2.0K
10:07 9.35 9.35 9.33 9.33 2.5K
10:08 9.32 9.32 9.32 9.32 0.2K
10:09 9.32 9.32 9.31 9.31 0.6K
10:10 9.30 9.31 9.30 9.31 0.5K
10:11 9.31 9.31 9.31 9.31 2.1K
10:12 9.30 9.30 9.28 9.28 10.7K
10:13 9.28 9.28 9.28 9.28 8.3K
10:14 9.28 9.28 9.28 9.28 2.6K
10:15 9.28 9.28 9.24 9.24 21.5K
10:16 9.25 9.27 9.25 9.27 15.5K
10:17 9.26 9.26 9.26 9.26 19.8K
10:18 9.26 9.27 9.26 9.27 0.9K
10:19 9.27 9.28 9.27 9.28 0.7K
10:20 9.28 9.28 9.28 9.28 0.2K
10:21 9.28 9.28 9.26 9.26 3.4K
10:22 9.26 9.26 9.26 9.26 2.5K
10:23 9.26 9.26 9.25 9.26 1.8K
10:24 9.26 9.26 9.26 9.26 0.8K
10:25 9.26 9.26 9.25 9.25 0.4K
10:26 9.25 9.25 9.25 9.25 4.7K
10:27 9.25 9.25 9.25 9.25 0.9K
10:28 9.24 9.24 9.23 9.23 3.8K
10:29 9.23 9.23 9.23 9.23 4.8K
10:30 9.22 9.22 9.18 9.19 102.7K
10:31 9.19 9.22 9.19 9.22 8.6K
10:32 9.22 9.22 9.22 9.22 1.7K
10:33 9.22 9.22 9.22 9.22 1.1K
10:34 9.22 9.23 9.22 9.23 7.2K
10:35 9.23 9.23 9.22 9.22 16.0K
10:36 9.23 9.25 9.23 9.25 14.0K
10:37 9.26 9.26 9.26 9.26 9.2K
10:38 9.26 9.26 9.26 9.26 8.9K
10:39 9.26 9.27 9.26 9.27 9.5K
10:40 9.27 9.27 9.27 9.27 9.2K
10:41 9.27 9.28 9.27 9.27 4.1K
10:42 9.26 9.26 9.26 9.26 2.4K
10:43 9.26 9.27 9.26 9.27 3.2K
10:44 9.26 9.26 9.26 9.26 2.5K
10:45 9.26 9.26 9.25 9.25 1.2K
10:46 9.26 9.27 9.26 9.26 2.8K
10:47 9.26 9.26 9.25 9.25 3.0K
10:48 9.25 9.25 9.25 9.25 1.2K
10:49 9.26 9.26 9.26 9.26 10.5K
10:50 9.26 9.28 9.26 9.28 1.6K
10:51 9.28 9.28 9.28 9.28 0.1K
10:52 9.27 9.27 9.27 9.27 1.7K
10:53 9.27 9.27 9.27 9.27 1.2K
10:54 9.27 9.27 9.26 9.26 1.2K
10:55 9.26 9.27 9.26 9.27 0.5K
10:56 9.27 9.27 9.27 9.27 0.1K
10:57 9.26 9.26 9.26 9.26 2.9K
10:58 9.26 9.26 9.26 9.26 0.7K
10:59 9.26 9.26 9.25 9.26 1.6K
11:00 9.26 9.26 9.25 9.25 1.5K
11:01 9.25 9.25 9.24 9.24 1.2K
11:02 9.23 9.25 9.23 9.25 2.3K
11:03 9.25 9.25 9.24 9.25 1.3K
11:04 9.25 9.25 9.25 9.25 0.3K
11:05 9.25 9.25 9.25 9.25 0.5K
11:06 9.24 9.25 9.24 9.25 2.5K
11:07 9.25 9.25 9.25 9.25 1.7K
11:08 9.25 9.25 9.25 9.25 1.6K
11:09 9.24 9.25 9.24 9.25 2.4K
11:10 9.24 9.24 9.24 9.24 0.7K
11:11 9.25 9.27 9.25 9.26 3.6K
11:12 9.25 9.25 9.25 9.25 1.5K
11:13 9.25 9.25 9.25 9.25 0.4K
11:14 9.25 9.25 9.25 9.25 0.6K
11:15 9.25 9.25 9.25 9.25 0.2K
11:16 9.25 9.25 9.24 9.24 2.6K
11:17 9.24 9.25 9.24 9.25 1.8K
11:18 9.25 9.25 9.25 9.25 0.8K
11:19 9.26 9.26 9.25 9.25 3.3K
11:20 9.25 9.25 9.25 9.25 0.1K
11:21 9.25 9.25 9.25 9.25 0.3K
11:22 9.25 9.25 9.25 9.25 0.6K
11:23 9.25 9.25 9.25 9.25 0.3K
11:24 9.25 9.25 9.24 9.24 2.5K
11:25 9.24 9.24 9.24 9.24 0.4K
11:26 9.24 9.24 9.24 9.24 0.8K
11:27 9.24 9.24 9.24 9.24 3.2K
11:28 9.24 9.24 9.24 9.24 0.2K
11:29 9.24 9.24 9.24 9.24 0.9K
11:30 9.24 9.24 9.24 9.24 0.2K
11:31 9.24 9.24 9.24 9.24 1.5K
11:32 9.24 9.24 9.24 9.24 5.5K
11:33 9.24 9.26 9.24 9.26 2.0K
11:34 9.26 9.27 9.26 9.27 0.8K
11:35 9.27 9.27 9.27 9.27 0.9K
11:36 9.27 9.27 9.27 9.27 3.0K
11:37 9.27 9.27 9.27 9.27 0.7K
11:38 9.27 9.27 9.27 9.27 1.5K
11:39 9.27 9.28 9.27 9.28 0.4K
11:40 9.28 9.28 9.28 9.28 1.0K
11:41 9.28 9.28 9.28 9.28 1.8K
11:42 9.28 9.28 9.28 9.28 0.5K
11:43 9.28 9.28 9.27 9.27 1.4K
11:44 9.26 9.26 9.26 9.26 1.0K
11:45 9.26 9.26 9.26 9.26 0.6K
11:46 9.26 9.26 9.26 9.26 0.5K
11:47 9.26 9.26 9.26 9.26 0.4K
11:48 9.26 9.26 9.26 9.26 0.9K
11:49 9.26 9.26 9.26 9.26 1.3K
11:50 9.26 9.26 9.26 9.26 2.6K
11:51 9.26 9.26 9.25 9.26 1.3K
11:52 9.26 9.26 9.26 9.26 0.3K
11:53 9.26 9.26 9.25 9.25 0.6K
11:54 9.25 9.25 9.25 9.25 2.1K
11:55 9.25 9.25 9.25 9.25 0.0K
11:56 9.25 9.25 9.25 9.25 0.1K
11:57 9.24 9.25 9.24 9.24 3.0K
11:58 9.24 9.24 9.24 9.24 0.6K
11:59 9.24 9.24 9.24 9.24 0.1K
12:00 9.24 9.24 9.23 9.23 1.3K
12:01 9.23 9.23 9.23 9.23 3.5K
12:02 9.23 9.24 9.23 9.24 0.2K
12:03 9.24 9.24 9.24 9.24 0.2K
12:04 9.24 9.24 9.24 9.24 0.3K
12:05 9.24 9.24 9.24 9.24 0.1K
12:06 9.24 9.24 9.24 9.24 0.4K
12:07 9.24 9.24 9.24 9.24 6.9K
12:08 9.24 9.25 9.24 9.25 1.9K
12:09 9.25 9.25 9.24 9.24 1.6K
12:10 9.23 9.23 9.23 9.23 0.1K
12:11 9.23 9.24 9.23 9.23 3.3K
12:12 9.23 9.23 9.23 9.23 3.3K
12:13 9.23 9.23 9.23 9.23 0.3K
12:14 9.23 9.23 9.23 9.23 0.2K
12:15 9.23 9.23 9.23 9.23 4.8K
12:16 9.23 9.23 9.23 9.23 0.5K
12:17 9.23 9.23 9.23 9.23 1.4K
12:18 9.23 9.23 9.23 9.23 0.3K
12:19 9.23 9.23 9.22 9.23 11.4K
12:20 9.23 9.23 9.23 9.23 11.6K
12:21 9.24 9.24 9.24 9.24 5.7K
12:22 9.23 9.23 9.23 9.23 4.3K
12:23 9.23 9.23 9.23 9.23 1.0K
12:24 9.23 9.23 9.23 9.23 0.2K
12:25 9.23 9.23 9.23 9.23 0.3K
12:26 9.23 9.23 9.23 9.23 0.7K
12:27 9.23 9.23 9.23 9.23 0.3K
12:28 9.23 9.23 9.23 9.23 0.5K
12:29 9.23 9.23 9.22 9.22 0.3K
12:30 9.22 9.22 9.21 9.21 7.7K
12:31 9.21 9.21 9.21 9.21 1.6K
12:32 9.21 9.21 9.21 9.21 0.7K
12:33 9.21 9.21 9.21 9.21 1.0K
12:34 9.21 9.21 9.21 9.21 0.5K
12:35 9.21 9.21 9.20 9.20 0.4K
12:36 9.20 9.20 9.20 9.20 0.2K
12:37 9.20 9.20 9.20 9.20 3.1K
12:38 9.20 9.21 9.20 9.21 3.3K
12:39 9.21 9.21 9.21 9.21 1.6K
12:40 9.21 9.21 9.21 9.21 1.7K
12:41 9.21 9.21 9.21 9.21 1.8K
12:42 9.21 9.21 9.21 9.21 3.5K
12:43 9.21 9.23 9.21 9.23 1.3K
12:44 9.22 9.22 9.22 9.22 0.7K
12:45 9.22 9.22 9.22 9.22 1.4K
12:46 9.22 9.22 9.22 9.22 0.5K
12:47 9.22 9.22 9.22 9.22 0.7K
12:48 9.22 9.22 9.22 9.22 0.2K
12:49 9.22 9.22 9.22 9.22 2.7K
12:50 9.21 9.22 9.21 9.22 1.0K
12:51 9.22 9.22 9.22 9.22 0.4K
12:52 9.22 9.22 9.22 9.22 0.2K
12:53 9.22 9.22 9.22 9.22 0.3K
12:54 9.22 9.22 9.22 9.22 0.5K
12:55 9.22 9.22 9.22 9.22 0.6K
12:56 9.22 9.22 9.22 9.22 0.3K
12:57 9.21 9.21 9.21 9.21 4.7K
12:58 9.21 9.21 9.21 9.21 1.6K
12:59 9.21 9.21 9.21 9.21 0.1K
13:00 9.21 9.21 9.20 9.20 0.8K
13:01 9.20 9.20 9.20 9.20 0.3K
13:02 9.20 9.20 9.20 9.20 3.2K
13:03 9.20 9.20 9.19 9.20 1.2K
13:04 9.20 9.20 9.18 9.18 2.0K
13:05 9.19 9.19 9.19 9.19 0.8K
13:06 9.19 9.19 9.18 9.18 1.7K
13:07 9.18 9.18 9.17 9.17 2.0K
13:08 9.17 9.17 9.17 9.17 5.8K
13:09 9.17 9.17 9.17 9.17 0.2K
13:10 9.17 9.17 9.17 9.17 1.0K
13:11 9.17 9.17 9.17 9.17 0.4K
13:12 9.17 9.17 9.17 9.17 0.0K
13:13 9.17 9.17 9.17 9.17 0.4K
13:14 9.17 9.17 9.17 9.17 0.6K
13:15 9.17 9.17 9.16 9.16 0.5K
13:16 9.16 9.17 9.16 9.17 0.3K
13:17 9.17 9.17 9.17 9.17 0.5K
13:18 9.17 9.17 9.17 9.17 1.5K
13:19 9.17 9.17 9.17 9.17 3.6K
13:20 9.17 9.18 9.17 9.18 0.4K
13:21 9.18 9.18 9.18 9.18 1.2K
13:22 9.17 9.17 9.17 9.17 0.9K
13:23 9.17 9.18 9.17 9.17 1.6K
13:24 9.17 9.17 9.17 9.17 0.7K
13:25 9.17 9.17 9.17 9.17 0.7K
13:26 9.17 9.17 9.17 9.17 0.2K
13:27 9.16 9.16 9.16 9.16 6.1K
13:28 9.16 9.16 9.16 9.16 1.5K
13:29 9.16 9.16 9.16 9.16 0.1K
13:30 9.16 9.16 9.15 9.15 2.3K
13:31 9.15 9.15 9.15 9.15 0.9K
13:32 9.15 9.15 9.14 9.14 1.1K
13:33 9.14 9.15 9.14 9.15 3.7K
13:34 9.15 9.15 9.15 9.15 3.1K
13:35 9.15 9.15 9.14 9.14 0.5K
13:36 9.14 9.14 9.14 9.14 1.3K
13:37 9.14 9.14 9.13 9.14 3.1K
13:38 9.14 9.14 9.14 9.14 0.3K
13:39 9.14 9.14 9.14 9.14 0.4K
13:40 9.14 9.14 9.14 9.14 0.4K
13:41 9.14 9.14 9.14 9.14 0.4K
13:42 9.14 9.14 9.14 9.14 0.3K
13:43 9.14 9.14 9.14 9.14 2.6K
13:44 9.15 9.15 9.15 9.15 1.1K
13:45 9.15 9.15 9.14 9.14 0.5K
13:46 9.15 9.15 9.14 9.14 1.6K
13:47 9.14 9.14 9.14 9.14 0.7K
13:48 9.14 9.15 9.14 9.15 4.9K
13:49 9.15 9.15 9.15 9.15 0.6K
13:50 9.15 9.15 9.14 9.14 0.3K
13:51 9.14 9.14 9.14 9.14 3.9K
13:52 9.14 9.14 9.14 9.14 0.7K
13:53 9.14 9.14 9.14 9.14 0.5K
13:54 9.14 9.14 9.14 9.14 1.0K
13:55 9.14 9.14 9.14 9.14 0.5K
13:56 9.14 9.14 9.14 9.14 0.7K
13:57 9.14 9.14 9.14 9.14 2.0K
13:58 9.14 9.14 9.14 9.14 3.1K
13:59 9.14 9.15 9.14 9.15 0.9K
14:00 9.15 9.15 9.15 9.15 0.6K
14:01 9.15 9.15 9.15 9.15 2.2K
14:02 9.15 9.15 9.15 9.15 0.5K
14:03 9.16 9.16 9.16 9.16 0.9K
14:04 9.15 9.15 9.15 9.15 2.2K
14:05 9.15 9.15 9.15 9.15 1.5K
14:06 9.15 9.15 9.15 9.15 0.3K
14:07 9.15 9.15 9.15 9.15 0.6K
14:08 9.15 9.15 9.15 9.15 1.0K
14:09 9.15 9.15 9.15 9.15 0.6K
14:10 9.15 9.16 9.15 9.16 2.9K
14:11 9.16 9.16 9.16 9.16 0.2K
14:12 9.16 9.16 9.16 9.16 1.7K
14:13 9.16 9.16 9.16 9.16 3.5K
14:14 9.16 9.16 9.16 9.16 0.4K
14:15 9.16 9.16 9.15 9.15 1.2K
14:16 9.15 9.15 9.15 9.15 0.4K
14:17 9.15 9.16 9.15 9.16 6.1K
14:18 9.16 9.16 9.16 9.16 0.5K
14:19 9.16 9.16 9.16 9.16 0.6K
14:20 9.16 9.16 9.16 9.16 0.5K
14:21 9.16 9.16 9.16 9.16 0.1K
14:22 9.16 9.16 9.16 9.16 0.6K
14:23 9.16 9.16 9.15 9.15 2.3K
14:24 9.15 9.15 9.15 9.15 0.6K
14:25 9.15 9.15 9.15 9.15 1.2K
14:26 9.15 9.15 9.15 9.15 0.3K
14:27 9.15 9.15 9.15 9.15 1.8K
14:28 9.15 9.15 9.15 9.15 0.6K
14:29 9.15 9.15 9.15 9.15 0.5K
14:30 9.15 9.15 9.15 9.15 0.6K
14:31 9.15 9.15 9.15 9.15 0.1K
14:32 9.15 9.15 9.15 9.15 0.6K
14:33 9.15 9.16 9.15 9.16 6.8K
14:34 9.16 9.16 9.16 9.16 0.5K
14:35 9.16 9.17 9.16 9.17 2.2K
14:36 9.17 9.17 9.17 9.17 1.7K
14:37 9.17 9.17 9.17 9.17 0.7K
14:38 9.17 9.17 9.17 9.17 0.4K
14:39 9.18 9.18 9.18 9.18 0.5K
14:40 9.18 9.18 9.17 9.17 4.7K
14:41 9.17 9.17 9.17 9.17 0.6K
14:42 9.17 9.17 9.17 9.17 0.1K
14:43 9.17 9.17 9.16 9.16 3.9K
14:44 9.16 9.16 9.16 9.16 0.2K
14:45 9.16 9.16 9.16 9.16 3.1K
14:46 9.16 9.16 9.16 9.16 0.3K
14:47 9.16 9.16 9.16 9.16 0.7K
14:48 9.16 9.16 9.16 9.16 0.4K
14:49 9.16 9.16 9.16 9.16 0.5K
14:50 9.16 9.16 9.16 9.16 0.4K
14:51 9.16 9.16 9.16 9.16 0.3K
14:52 9.16 9.16 9.16 9.16 2.3K
14:53 9.16 9.17 9.16 9.17 5.7K
14:54 9.17 9.17 9.17 9.17 0.7K
14:55 9.17 9.17 9.17 9.17 0.9K
14:56 9.17 9.18 9.17 9.18 1.6K
14:57 9.18 9.18 9.18 9.18 0.7K
14:58 9.17 9.18 9.17 9.18 2.8K
14:59 9.18 9.18 9.18 9.18 0.8K
15:00 9.18 9.18 9.18 9.18 0.5K
15:01 9.18 9.18 9.18 9.18 2.4K
15:02 9.19 9.19 9.18 9.18 4.7K
15:03 9.18 9.18 9.18 9.18 0.2K
15:04 9.18 9.19 9.18 9.19 3.2K
15:05 9.19 9.19 9.19 9.19 1.3K
15:06 9.19 9.19 9.19 9.19 1.2K
15:07 9.19 9.19 9.19 9.19 0.4K
15:08 9.19 9.19 9.19 9.19 2.8K
15:09 9.19 9.19 9.19 9.19 1.5K
15:10 9.19 9.19 9.19 9.19 0.7K
15:11 9.19 9.19 9.19 9.19 6.9K
15:12 9.18 9.18 9.18 9.18 5.0K
15:13 9.18 9.18 9.18 9.18 0.7K
15:14 9.18 9.18 9.18 9.18 0.6K
15:15 9.18 9.18 9.18 9.18 0.8K
15:16 9.18 9.18 9.18 9.18 2.6K
15:17 9.17 9.17 9.17 9.17 10.7K
15:18 9.17 9.17 9.17 9.17 0.3K
15:19 9.17 9.17 9.17 9.17 0.7K
15:20 9.17 9.17 9.17 9.17 2.5K
15:21 9.18 9.18 9.17 9.17 10.6K
15:22 9.17 9.17 9.17 9.17 0.6K
15:23 9.17 9.17 9.17 9.17 0.7K
15:24 9.17 9.17 9.17 9.17 1.3K
15:25 9.17 9.17 9.17 9.17 1.3K
15:26 9.17 9.17 9.17 9.17 0.5K
15:27 9.17 9.17 9.17 9.17 0.9K
15:28 9.17 9.17 9.15 9.15 30.7K
15:29 9.15 9.15 9.13 9.13 19.1K
15:30 9.14 9.14 9.13 9.13 18.4K
15:31 9.12 9.12 9.11 9.11 39.4K
15:32 9.12 9.12 9.12 9.12 26.4K
15:33 9.12 9.12 9.12 9.12 6.2K
15:34 9.12 9.12 9.11 9.11 1.6K
15:35 9.12 9.12 9.11 9.11 7.7K
15:36 9.11 9.12 9.11 9.12 7.5K
15:37 9.12 9.13 9.12 9.13 1.6K
15:38 9.13 9.13 9.12 9.13 2.3K
15:39 9.13 9.13 9.12 9.13 2.0K
15:40 9.13 9.13 9.13 9.13 2.4K
15:41 9.12 9.13 9.12 9.13 3.2K
15:42 9.13 9.13 9.12 9.13 2.8K
15:43 9.12 9.13 9.11 9.11 23.3K
15:44 9.11 9.13 9.11 9.13 17.2K
15:45 9.13 9.13 9.13 9.13 1.8K
15:46 9.13 9.13 9.13 9.13 1.7K
15:47 9.13 9.14 9.13 9.14 5.6K
15:48 9.14 9.14 9.14 9.14 4.1K
15:49 9.14 9.15 9.14 9.15 8.1K
15:50 9.14 9.17 9.14 9.17 15.1K
15:51 9.17 9.17 9.15 9.15 40.4K
15:52 9.15 9.15 9.14 9.14 2.5K
15:53 9.15 9.15 9.13 9.13 14.1K
15:54 9.13 9.14 9.13 9.14 9.1K
15:55 9.14 9.20 9.14 9.20 36.7K
15:56 9.20 9.20 9.18 9.19 21.7K
15:57 9.19 9.19 9.19 9.19 17.4K
15:58 9.19 9.19 9.18 9.19 16.6K
15:59 9.19 9.19 9.18 9.18 64.4K
16:00 9.18 9.19 9.17 9.18 440.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible