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 8.67 8.72 8.00 8.69 39.6K
09:32 8.72 8.72 8.72 8.72 4.8K
09:33 8.72 8.72 8.69 8.72 1.5K
09:34 8.72 8.74 8.72 8.74 0.7K
09:35 8.74 8.74 8.70 8.70 2.3K
09:36 8.71 8.71 8.70 8.71 3.4K
09:37 8.71 8.71 8.69 8.69 0.4K
09:38 8.71 8.71 8.66 8.69 8.6K
09:39 8.70 8.71 8.70 8.71 3.2K
09:40 8.74 8.74 8.74 8.74 4.9K
09:41 8.74 8.79 8.74 8.77 5.3K
09:42 8.76 8.76 8.73 8.73 2.0K
09:43 8.72 8.72 8.72 8.72 3.4K
09:44 8.72 8.73 8.72 8.72 4.6K
09:45 8.69 8.71 8.69 8.70 22.5K
09:46 8.70 8.70 8.69 8.69 8.5K
09:47 8.69 8.71 8.69 8.70 5.8K
09:48 8.69 8.69 8.67 8.67 2.3K
09:49 8.67 8.67 8.66 8.67 1.3K
09:50 8.67 8.68 8.66 8.66 5.7K
09:51 8.67 8.67 8.67 8.67 4.4K
09:52 8.67 8.68 8.66 8.68 9.8K
09:53 8.68 8.68 8.68 8.68 10.6K
09:54 8.68 8.70 8.68 8.70 12.3K
09:55 8.70 8.72 8.70 8.70 10.1K
09:56 8.69 8.69 8.68 8.68 6.1K
09:57 8.67 8.67 8.65 8.65 7.5K
09:58 8.65 8.67 8.65 8.67 2.3K
09:59 8.67 8.67 8.67 8.67 0.9K
10:00 8.68 8.70 8.68 8.70 2.8K
10:01 8.69 8.69 8.67 8.68 3.9K
10:02 8.68 8.68 8.68 8.68 0.2K
10:03 8.68 8.69 8.68 8.69 1.9K
10:04 8.67 8.67 8.65 8.65 7.8K
10:05 8.65 8.66 8.65 8.66 8.2K
10:06 8.67 8.68 8.67 8.68 1.8K
10:07 8.68 8.69 8.67 8.67 3.2K
10:08 8.67 8.67 8.67 8.67 2.0K
10:09 8.67 8.67 8.66 8.66 4.1K
10:10 8.66 8.67 8.65 8.67 8.1K
10:11 8.67 8.67 8.67 8.67 2.5K
10:12 8.66 8.66 8.66 8.66 3.7K
10:13 8.66 8.66 8.65 8.65 1.4K
10:14 8.64 8.64 8.62 8.62 7.6K
10:15 8.63 8.63 8.63 8.63 2.4K
10:16 8.63 8.63 8.63 8.63 3.3K
10:17 8.63 8.63 8.63 8.63 0.9K
10:18 8.63 8.63 8.63 8.63 1.0K
10:19 8.62 8.62 8.62 8.62 1.4K
10:20 8.62 8.62 8.60 8.60 5.2K
10:21 8.60 8.61 8.60 8.61 7.1K
10:22 8.60 8.61 8.60 8.61 1.7K
10:23 8.61 8.61 8.61 8.61 0.9K
10:24 8.61 8.61 8.60 8.61 6.0K
10:25 8.61 8.61 8.60 8.60 3.7K
10:26 8.60 8.60 8.60 8.60 2.9K
10:27 8.61 8.61 8.61 8.61 2.3K
10:28 8.60 8.60 8.60 8.60 3.2K
10:29 8.60 8.60 8.60 8.60 0.9K
10:30 8.60 8.61 8.60 8.61 2.8K
10:31 8.60 8.61 8.60 8.60 2.6K
10:32 8.60 8.61 8.60 8.61 6.5K
10:33 8.62 8.63 8.62 8.63 1.0K
10:34 8.64 8.64 8.62 8.62 7.3K
10:35 8.62 8.62 8.61 8.61 3.3K
10:36 8.61 8.62 8.61 8.62 1.2K
10:37 8.61 8.61 8.61 8.61 3.8K
10:38 8.61 8.62 8.60 8.60 7.0K
10:39 8.60 8.60 8.60 8.60 3.7K
10:40 8.60 8.60 8.60 8.60 1.7K
10:41 8.60 8.60 8.59 8.60 8.3K
10:42 8.59 8.60 8.59 8.60 5.8K
10:43 8.60 8.60 8.59 8.59 4.7K
10:44 8.59 8.59 8.59 8.59 0.5K
10:45 8.59 8.60 8.59 8.60 2.9K
10:46 8.60 8.60 8.57 8.57 5.1K
10:47 8.58 8.58 8.58 8.58 2.0K
10:48 8.58 8.58 8.55 8.55 16.1K
10:49 8.54 8.54 8.54 8.54 11.8K
10:50 8.54 8.54 8.52 8.52 2.4K
10:51 8.52 8.52 8.50 8.50 30.3K
10:52 8.49 8.50 8.49 8.50 12.4K
10:53 8.50 8.50 8.50 8.50 3.4K
10:54 8.50 8.50 8.50 8.50 10.0K
10:55 8.50 8.51 8.50 8.51 9.6K
10:56 8.51 8.52 8.51 8.51 3.0K
10:57 8.51 8.51 8.51 8.51 1.0K
10:58 8.50 8.50 8.50 8.50 4.5K
10:59 8.50 8.50 8.50 8.50 1.7K
11:00 8.50 8.51 8.50 8.51 4.5K
11:01 8.50 8.50 8.50 8.50 2.8K
11:02 8.48 8.49 8.48 8.48 19.9K
11:03 8.48 8.50 8.48 8.50 28.5K
11:04 8.50 8.50 8.49 8.50 36.4K
11:05 8.50 8.53 8.50 8.53 8.6K
11:06 8.53 8.53 8.51 8.51 4.4K
11:07 8.51 8.51 8.50 8.50 38.6K
11:08 8.50 8.50 8.49 8.49 1.8K
11:09 8.49 8.49 8.49 8.49 5.8K
11:10 8.49 8.49 8.48 8.48 2.9K
11:11 8.49 8.49 8.49 8.49 2.4K
11:12 8.50 8.50 8.50 8.50 27.6K
11:13 8.49 8.49 8.47 8.47 59.3K
11:14 8.48 8.49 8.48 8.48 24.7K
11:15 8.49 8.49 8.49 8.49 7.9K
11:16 8.49 8.49 8.49 8.49 18.2K
11:17 8.49 8.52 8.49 8.52 13.8K
11:18 8.52 8.53 8.52 8.53 9.6K
11:19 8.54 8.56 8.54 8.56 6.5K
11:20 8.56 8.56 8.55 8.55 2.5K
11:21 8.56 8.59 8.56 8.58 9.0K
11:22 8.57 8.58 8.56 8.57 7.2K
11:23 8.57 8.58 8.56 8.58 4.9K
11:24 8.58 8.59 8.58 8.59 3.7K
11:25 8.59 8.60 8.59 8.60 1.5K
11:26 8.60 8.60 8.60 8.60 3.4K
11:27 8.60 8.60 8.60 8.60 2.4K
11:28 8.59 8.59 8.58 8.58 6.5K
11:29 8.58 8.59 8.58 8.59 4.7K
11:30 8.58 8.59 8.57 8.58 3.3K
11:31 8.57 8.58 8.57 8.58 3.1K
11:32 8.58 8.59 8.58 8.59 1.6K
11:33 8.58 8.59 8.58 8.58 3.8K
11:34 8.58 8.58 8.58 8.58 0.6K
11:35 8.58 8.60 8.58 8.60 57.9K
11:36 8.60 8.60 8.59 8.59 5.4K
11:37 8.59 8.59 8.58 8.58 10.6K
11:38 8.58 8.60 8.58 8.60 1.6K
11:39 8.61 8.61 8.58 8.58 25.7K
11:40 8.57 8.57 8.57 8.57 1.6K
11:41 8.57 8.58 8.57 8.57 5.6K
11:42 8.57 8.57 8.57 8.57 9.5K
11:43 8.57 8.59 8.57 8.59 28.0K
11:44 8.58 8.59 8.58 8.58 104.8K
11:45 8.58 8.59 8.57 8.58 12.0K
11:46 8.58 8.58 8.57 8.57 11.1K
11:47 8.57 8.58 8.56 8.56 6.6K
11:48 8.57 8.57 8.57 8.57 1.3K
11:49 8.57 8.57 8.57 8.57 2.2K
11:50 8.57 8.57 8.57 8.57 3.4K
11:51 8.57 8.58 8.55 8.55 17.2K
11:52 8.55 8.55 8.54 8.54 3.2K
11:53 8.54 8.54 8.53 8.54 120.6K
11:54 8.54 8.54 8.54 8.54 6.4K
11:55 8.56 8.57 8.56 8.57 16.7K
11:56 8.58 8.59 8.58 8.59 14.1K
11:57 8.58 8.59 8.57 8.57 15.7K
11:58 8.57 8.57 8.57 8.57 5.2K
11:59 8.57 8.57 8.57 8.57 5.4K
12:00 8.57 8.57 8.56 8.56 10.9K
12:01 8.55 8.56 8.55 8.56 62.8K
12:02 8.56 8.57 8.56 8.57 2.8K
12:03 8.56 8.58 8.56 8.58 5.7K
12:04 8.58 8.59 8.57 8.57 13.3K
12:05 8.57 8.57 8.57 8.57 0.3K
12:06 8.57 8.58 8.57 8.58 8.3K
12:07 8.58 8.58 8.58 8.58 5.2K
12:08 8.58 8.58 8.56 8.57 18.8K
12:09 8.57 8.59 8.57 8.59 18.0K
12:10 8.59 8.59 8.58 8.59 18.1K
12:11 8.60 8.60 8.60 8.60 16.3K
12:12 8.60 8.60 8.60 8.60 18.4K
12:13 8.62 8.63 8.62 8.63 5.3K
12:14 8.63 8.64 8.63 8.64 2.3K
12:15 8.64 8.64 8.63 8.63 55.2K
12:16 8.63 8.64 8.62 8.62 85.3K
12:17 8.63 8.63 8.61 8.62 73.9K
12:18 8.62 8.62 8.62 8.62 2.2K
12:19 8.62 8.62 8.62 8.62 2.0K
12:20 8.62 8.62 8.60 8.61 7.4K
12:21 8.61 8.61 8.59 8.60 30.4K
12:22 8.60 8.61 8.60 8.61 4.3K
12:23 8.60 8.61 8.60 8.60 7.1K
12:24 8.60 8.60 8.59 8.59 0.7K
12:25 8.59 8.59 8.59 8.59 5.2K
12:26 8.59 8.59 8.59 8.59 6.5K
12:27 8.59 8.59 8.58 8.58 61.9K
12:28 8.58 8.58 8.58 8.58 14.1K
12:29 8.58 8.60 8.58 8.60 12.3K
12:30 8.60 8.60 8.58 8.58 5.0K
12:31 8.58 8.58 8.56 8.57 32.8K
12:32 8.57 8.57 8.56 8.56 9.2K
12:33 8.57 8.58 8.57 8.57 15.3K
12:34 8.57 8.59 8.57 8.59 22.6K
12:35 8.59 8.59 8.57 8.58 45.3K
12:36 8.58 8.58 8.57 8.57 1.8K
12:37 8.57 8.57 8.56 8.56 78.4K
12:38 8.56 8.57 8.56 8.57 14.9K
12:39 8.57 8.57 8.57 8.57 9.6K
12:40 8.57 8.57 8.57 8.57 2.6K
12:41 8.57 8.57 8.57 8.57 1.4K
12:42 8.57 8.57 8.57 8.57 5.6K
12:43 8.57 8.59 8.57 8.59 6.2K
12:44 8.59 8.59 8.59 8.59 0.9K
12:45 8.59 8.59 8.57 8.57 5.5K
12:46 8.55 8.55 8.54 8.54 7.9K
12:47 8.54 8.55 8.54 8.55 10.1K
12:48 8.55 8.55 8.55 8.55 3.0K
12:49 8.56 8.56 8.55 8.55 13.0K
12:50 8.56 8.57 8.56 8.57 5.6K
12:51 8.57 8.57 8.55 8.55 7.7K
12:52 8.54 8.55 8.54 8.55 13.2K
12:53 8.55 8.56 8.55 8.56 8.2K
12:54 8.56 8.56 8.56 8.56 1.1K
12:55 8.56 8.56 8.56 8.56 4.4K
12:56 8.55 8.55 8.55 8.55 3.5K
12:57 8.55 8.55 8.55 8.55 12.2K
12:58 8.55 8.55 8.55 8.55 2.2K
12:59 8.56 8.56 8.56 8.56 1.2K
13:00 8.56 8.56 8.56 8.56 1.7K
13:01 8.56 8.56 8.56 8.56 0.7K
13:02 8.56 8.56 8.55 8.55 6.9K
13:03 8.55 8.56 8.55 8.56 7.9K
13:04 8.56 8.56 8.55 8.55 0.9K
13:05 8.56 8.56 8.56 8.56 1.0K
13:06 8.56 8.56 8.55 8.55 5.7K
13:07 8.55 8.56 8.55 8.56 5.2K
13:08 8.56 8.57 8.56 8.57 15.3K
13:09 8.57 8.57 8.56 8.56 4.7K
13:10 8.56 8.56 8.55 8.55 6.0K
13:11 8.55 8.55 8.55 8.55 0.4K
13:12 8.55 8.55 8.55 8.55 1.5K
13:13 8.55 8.55 8.54 8.54 4.3K
13:14 8.54 8.55 8.54 8.55 5.4K
13:15 8.55 8.55 8.55 8.55 0.7K
13:16 8.55 8.55 8.54 8.55 8.8K
13:17 8.55 8.55 8.55 8.55 2.2K
13:18 8.55 8.55 8.55 8.55 0.8K
13:19 8.55 8.55 8.54 8.55 10.9K
13:20 8.55 8.55 8.54 8.54 3.0K
13:21 8.54 8.54 8.53 8.53 4.8K
13:22 8.53 8.54 8.51 8.51 15.8K
13:23 8.51 8.51 8.50 8.50 9.8K
13:24 8.50 8.50 8.50 8.50 0.4K
13:25 8.51 8.52 8.51 8.52 4.2K
13:26 8.52 8.52 8.52 8.52 2.6K
13:27 8.52 8.52 8.52 8.52 0.7K
13:28 8.53 8.53 8.53 8.53 5.4K
13:29 8.54 8.54 8.51 8.51 8.0K
13:30 8.52 8.52 8.52 8.52 2.5K
13:31 8.52 8.52 8.52 8.52 2.1K
13:32 8.52 8.52 8.52 8.52 0.7K
13:33 8.52 8.53 8.52 8.52 15.7K
13:34 8.52 8.54 8.52 8.54 5.9K
13:35 8.54 8.54 8.54 8.54 1.2K
13:36 8.54 8.55 8.54 8.55 6.5K
13:37 8.56 8.56 8.56 8.56 7.8K
13:38 8.56 8.59 8.56 8.59 9.0K
13:39 8.59 8.60 8.59 8.60 17.8K
13:40 8.60 8.60 8.59 8.59 14.3K
13:41 8.59 8.60 8.59 8.60 2.5K
13:42 8.60 8.60 8.58 8.59 41.6K
13:43 8.59 8.59 8.59 8.59 10.0K
13:44 8.59 8.59 8.59 8.59 4.0K
13:45 8.59 8.59 8.59 8.59 1.7K
13:46 8.59 8.59 8.59 8.59 0.8K
13:47 8.59 8.59 8.58 8.59 3.3K
13:48 8.59 8.59 8.58 8.58 7.4K
13:49 8.59 8.59 8.58 8.59 8.8K
13:50 8.58 8.61 8.58 8.61 14.1K
13:51 8.60 8.60 8.60 8.60 4.6K
13:52 8.60 8.60 8.59 8.59 2.3K
13:53 8.59 8.59 8.59 8.59 5.2K
13:54 8.59 8.59 8.59 8.59 0.8K
13:55 8.59 8.59 8.58 8.58 4.2K
13:56 8.58 8.58 8.57 8.57 6.9K
13:57 8.57 8.57 8.57 8.57 7.8K
13:58 8.57 8.57 8.56 8.56 0.5K
13:59 8.56 8.57 8.56 8.57 6.2K
14:00 8.57 8.58 8.57 8.58 5.3K
14:01 8.58 8.58 8.58 8.58 1.6K
14:02 8.58 8.58 8.58 8.58 0.5K
14:03 8.58 8.58 8.57 8.57 6.7K
14:04 8.57 8.57 8.56 8.56 1.3K
14:05 8.57 8.57 8.57 8.57 0.6K
14:06 8.56 8.56 8.56 8.56 18.6K
14:07 8.56 8.56 8.56 8.56 0.4K
14:08 8.56 8.56 8.54 8.54 5.3K
14:09 8.54 8.54 8.54 8.54 2.2K
14:10 8.54 8.55 8.54 8.55 22.7K
14:11 8.55 8.55 8.55 8.55 6.6K
14:12 8.55 8.56 8.55 8.56 0.5K
14:13 8.56 8.56 8.56 8.56 19.9K
14:14 8.56 8.56 8.55 8.55 1.1K
14:15 8.55 8.55 8.55 8.55 17.0K
14:16 8.55 8.56 8.55 8.56 4.5K
14:17 8.56 8.56 8.56 8.56 3.1K
14:18 8.56 8.56 8.55 8.55 17.4K
14:19 8.55 8.55 8.54 8.54 14.7K
14:20 8.54 8.55 8.54 8.55 5.2K
14:21 8.55 8.55 8.55 8.55 1.9K
14:22 8.55 8.55 8.55 8.55 1.2K
14:23 8.55 8.56 8.55 8.56 4.7K
14:24 8.56 8.57 8.56 8.57 7.5K
14:25 8.58 8.58 8.56 8.57 10.5K
14:26 8.57 8.57 8.57 8.57 0.3K
14:27 8.57 8.58 8.57 8.58 3.9K
14:28 8.58 8.58 8.57 8.57 2.5K
14:29 8.57 8.57 8.57 8.57 0.3K
14:30 8.56 8.57 8.56 8.57 5.1K
14:31 8.57 8.57 8.56 8.56 11.7K
14:32 8.56 8.56 8.56 8.56 2.4K
14:33 8.56 8.57 8.56 8.57 6.7K
14:34 8.57 8.59 8.57 8.57 11.0K
14:35 8.57 8.57 8.56 8.56 4.2K
14:36 8.57 8.57 8.57 8.57 0.4K
14:37 8.57 8.57 8.57 8.57 10.4K
14:38 8.57 8.57 8.57 8.57 1.2K
14:39 8.58 8.58 8.56 8.56 15.1K
14:40 8.56 8.56 8.56 8.56 1.3K
14:41 8.55 8.56 8.55 8.56 1.8K
14:42 8.56 8.56 8.56 8.56 1.9K
14:43 8.56 8.56 8.55 8.56 14.4K
14:44 8.56 8.56 8.56 8.56 1.3K
14:45 8.56 8.56 8.55 8.55 7.8K
14:46 8.55 8.56 8.54 8.54 4.5K
14:47 8.54 8.55 8.54 8.55 0.8K
14:48 8.55 8.56 8.55 8.56 3.6K
14:49 8.56 8.56 8.55 8.55 2.9K
14:50 8.55 8.56 8.55 8.55 1.0K
14:51 8.55 8.56 8.55 8.55 4.6K
14:52 8.55 8.56 8.55 8.56 9.8K
14:53 8.56 8.56 8.54 8.54 2.0K
14:54 8.55 8.56 8.55 8.56 7.8K
14:55 8.55 8.55 8.55 8.55 2.3K
14:56 8.55 8.56 8.55 8.55 8.6K
14:57 8.55 8.55 8.55 8.55 9.8K
14:58 8.55 8.56 8.55 8.56 8.6K
14:59 8.56 8.56 8.56 8.56 5.6K
15:00 8.56 8.57 8.56 8.57 2.8K
15:01 8.57 8.57 8.56 8.56 3.0K
15:02 8.57 8.57 8.57 8.57 7.3K
15:03 8.57 8.57 8.57 8.57 0.7K
15:04 8.57 8.57 8.57 8.57 0.9K
15:05 8.57 8.57 8.56 8.57 2.4K
15:06 8.57 8.58 8.57 8.58 5.0K
15:07 8.58 8.58 8.58 8.58 7.9K
15:08 8.59 8.59 8.58 8.59 3.6K
15:09 8.59 8.59 8.59 8.59 0.8K
15:10 8.59 8.59 8.58 8.59 10.6K
15:11 8.59 8.59 8.58 8.58 10.8K
15:12 8.58 8.58 8.57 8.58 6.0K
15:13 8.59 8.59 8.59 8.59 14.2K
15:14 8.58 8.59 8.58 8.59 23.7K
15:15 8.59 8.59 8.54 8.54 65.5K
15:16 8.54 8.54 8.53 8.53 53.5K
15:17 8.52 8.52 8.51 8.51 18.9K
15:18 8.52 8.52 8.50 8.50 16.9K
15:19 8.50 8.50 8.50 8.50 9.6K
15:20 8.50 8.51 8.50 8.51 6.8K
15:21 8.51 8.53 8.51 8.52 9.0K
15:22 8.52 8.53 8.52 8.53 7.6K
15:23 8.53 8.53 8.52 8.52 5.9K
15:24 8.52 8.52 8.52 8.52 6.7K
15:25 8.53 8.53 8.53 8.53 2.5K
15:26 8.53 8.53 8.52 8.52 4.3K
15:27 8.52 8.53 8.52 8.53 7.9K
15:28 8.53 8.53 8.52 8.52 3.4K
15:29 8.52 8.52 8.52 8.52 5.0K
15:30 8.52 8.52 8.51 8.52 3.0K
15:31 8.52 8.52 8.51 8.51 13.7K
15:32 8.51 8.51 8.51 8.51 5.2K
15:33 8.51 8.52 8.51 8.52 50.4K
15:34 8.52 8.54 8.52 8.54 23.4K
15:35 8.54 8.56 8.54 8.55 105.7K
15:36 8.55 8.56 8.53 8.53 22.9K
15:37 8.54 8.54 8.54 8.54 2.6K
15:38 8.55 8.57 8.54 8.57 15.9K
15:39 8.56 8.56 8.55 8.55 6.8K
15:40 8.55 8.56 8.55 8.56 2.6K
15:41 8.55 8.55 8.55 8.55 7.9K
15:42 8.54 8.55 8.54 8.55 6.0K
15:43 8.55 8.55 8.55 8.55 1.6K
15:44 8.55 8.56 8.55 8.56 12.0K
15:45 8.56 8.57 8.56 8.56 24.2K
15:46 8.57 8.57 8.55 8.55 14.2K
15:47 8.55 8.55 8.55 8.55 11.8K
15:48 8.54 8.54 8.52 8.53 18.3K
15:49 8.53 8.53 8.52 8.53 12.5K
15:50 8.53 8.53 8.51 8.51 12.5K
15:51 8.52 8.54 8.52 8.54 53.2K
15:52 8.53 8.53 8.51 8.53 36.8K
15:53 8.51 8.52 8.51 8.52 25.5K
15:54 8.51 8.52 8.51 8.52 7.9K
15:55 8.51 8.57 8.51 8.57 56.5K
15:56 8.59 8.59 8.56 8.56 57.5K
15:57 8.56 8.57 8.56 8.57 43.5K
15:58 8.57 8.57 8.55 8.56 50.6K
15:59 8.55 8.57 8.55 8.57 41.2K
16:00 8.58 8.59 8.58 8.59 1,578.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible