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 8.17 8.33 8.17 8.21 35.7K
09:32 8.22 8.30 8.22 8.24 3.8K
09:33 8.21 8.24 8.16 8.18 7.3K
09:34 8.18 8.20 8.18 8.20 1.1K
09:35 8.15 8.15 8.13 8.13 4.7K
09:36 8.16 8.16 8.13 8.13 1.4K
09:37 8.10 8.13 8.10 8.13 0.6K
09:38 8.10 8.11 8.08 8.08 20.1K
09:39 8.07 8.07 8.06 8.07 5.1K
09:40 8.07 8.08 8.07 8.08 3.7K
09:41 8.08 8.08 8.00 8.00 8.2K
09:42 8.02 8.02 8.00 8.00 9.9K
09:43 7.99 7.99 7.97 7.97 8.2K
09:44 7.95 8.02 7.95 8.00 11.0K
09:45 8.00 8.00 7.96 7.96 4.3K
09:46 7.97 8.01 7.97 8.01 3.3K
09:47 8.03 8.03 8.02 8.02 11.0K
09:48 8.01 8.02 8.01 8.02 19.4K
09:49 8.03 8.03 8.01 8.01 4.7K
09:50 8.01 8.01 7.98 7.98 25.8K
09:51 7.98 8.03 7.98 8.03 22.7K
09:52 8.03 8.04 8.01 8.02 10.7K
09:53 8.00 8.02 8.00 8.01 12.9K
09:54 8.02 8.03 8.02 8.02 6.2K
09:55 8.01 8.01 8.00 8.00 1.3K
09:56 8.00 8.00 7.99 7.99 5.6K
09:57 7.99 7.99 7.97 7.98 3.8K
09:58 7.99 8.01 7.98 8.01 6.8K
09:59 8.01 8.02 8.01 8.02 7.1K
10:00 8.04 8.04 8.01 8.02 4.3K
10:01 7.99 7.99 7.99 7.99 4.8K
10:02 7.99 7.99 7.97 7.97 3.8K
10:03 7.97 7.99 7.97 7.99 16.9K
10:04 7.96 7.98 7.96 7.98 2.5K
10:05 7.98 7.98 7.96 7.96 8.3K
10:06 7.94 7.95 7.94 7.95 8.7K
10:07 7.95 7.95 7.94 7.94 4.4K
10:08 7.94 7.94 7.94 7.94 125.3K
10:09 7.94 7.95 7.94 7.94 10.6K
10:10 7.93 7.93 7.92 7.92 5.2K
10:11 7.92 7.92 7.91 7.91 7.3K
10:12 7.91 7.91 7.89 7.89 5.5K
10:13 7.89 7.89 7.87 7.89 6.8K
10:14 7.89 7.89 7.86 7.87 7.7K
10:15 7.87 7.87 7.87 7.87 7.0K
10:16 7.89 7.89 7.86 7.86 8.9K
10:17 7.87 7.87 7.86 7.87 5.8K
10:18 7.87 7.88 7.86 7.87 3.1K
10:19 7.87 7.88 7.87 7.88 0.8K
10:20 7.88 7.89 7.88 7.89 0.7K
10:21 7.88 7.89 7.88 7.88 8.0K
10:22 7.86 7.86 7.86 7.86 6.0K
10:23 7.87 7.87 7.85 7.85 3.3K
10:24 7.85 7.85 7.85 7.85 1.7K
10:25 7.84 7.84 7.81 7.81 4.4K
10:26 7.83 7.83 7.82 7.82 9.4K
10:27 7.82 7.83 7.82 7.83 5.7K
10:28 7.83 7.84 7.83 7.84 7.7K
10:29 7.84 7.84 7.82 7.82 7.0K
10:30 7.81 7.81 7.80 7.80 8.5K
10:31 7.81 7.82 7.81 7.82 11.6K
10:32 7.81 7.81 7.79 7.81 3.8K
10:33 7.80 7.80 7.77 7.77 4.1K
10:34 7.77 7.79 7.77 7.77 4.2K
10:35 7.78 7.78 7.77 7.77 2.7K
10:36 7.77 7.77 7.77 7.77 2.2K
10:37 7.77 7.77 7.76 7.77 4.8K
10:38 7.77 7.79 7.77 7.79 3.0K
10:39 7.79 7.79 7.78 7.78 4.6K
10:40 7.77 7.78 7.77 7.78 7.9K
10:41 7.78 7.79 7.77 7.77 18.2K
10:42 7.77 7.78 7.76 7.78 9.9K
10:43 7.78 7.78 7.77 7.78 14.3K
10:44 7.78 7.78 7.76 7.76 15.9K
10:45 7.76 7.76 7.75 7.75 14.7K
10:46 7.75 7.75 7.73 7.73 5.2K
10:47 7.73 7.73 7.71 7.71 2.4K
10:48 7.72 7.72 7.71 7.71 6.9K
10:49 7.71 7.71 7.70 7.70 3.9K
10:50 7.69 7.69 7.69 7.69 5.0K
10:51 7.68 7.70 7.68 7.69 3.8K
10:52 7.69 7.72 7.69 7.72 18.1K
10:53 7.73 7.76 7.73 7.76 19.3K
10:54 7.77 7.77 7.76 7.77 15.4K
10:55 7.78 7.78 7.77 7.77 7.7K
10:56 7.77 7.77 7.76 7.76 9.0K
10:57 7.75 7.75 7.75 7.75 7.9K
10:58 7.76 7.77 7.76 7.76 12.4K
10:59 7.76 7.78 7.76 7.78 4.1K
11:00 7.78 7.78 7.77 7.77 20.3K
11:01 7.76 7.79 7.76 7.79 9.5K
11:02 7.79 7.84 7.79 7.84 32.2K
11:03 7.85 7.86 7.85 7.86 16.6K
11:04 7.86 7.88 7.86 7.86 6.0K
11:05 7.87 7.89 7.87 7.89 5.5K
11:06 7.89 7.89 7.87 7.87 5.8K
11:07 7.87 7.89 7.87 7.87 9.2K
11:08 7.87 7.87 7.85 7.85 8.9K
11:09 7.85 7.87 7.85 7.86 10.5K
11:10 7.87 7.87 7.82 7.82 9.8K
11:11 7.84 7.86 7.84 7.86 15.1K
11:12 7.86 7.88 7.86 7.88 3.9K
11:13 7.88 7.89 7.87 7.88 16.9K
11:14 7.88 7.88 7.86 7.87 13.3K
11:15 7.88 7.88 7.87 7.87 9.5K
11:16 7.88 7.90 7.88 7.90 27.4K
11:17 7.89 7.91 7.89 7.90 8.3K
11:18 7.90 7.92 7.89 7.92 18.6K
11:19 7.93 7.93 7.93 7.93 3.8K
11:20 7.93 7.93 7.89 7.89 5.2K
11:21 7.89 7.93 7.89 7.92 11.9K
11:22 7.93 7.93 7.93 7.93 4.0K
11:23 7.94 7.94 7.92 7.93 1.2K
11:24 7.93 7.94 7.93 7.94 1.8K
11:25 7.96 7.98 7.96 7.98 2.8K
11:26 7.98 7.98 7.92 7.92 13.7K
11:27 7.93 7.93 7.90 7.90 6.6K
11:28 7.88 7.89 7.88 7.89 6.5K
11:29 7.89 7.89 7.88 7.88 2.1K
11:30 7.89 7.89 7.85 7.85 4.2K
11:31 7.86 7.89 7.86 7.88 3.5K
11:32 7.88 7.88 7.88 7.88 2.8K
11:33 7.87 7.87 7.85 7.85 7.7K
11:34 7.85 7.86 7.85 7.86 3.6K
11:35 7.87 7.87 7.87 7.87 7.6K
11:36 7.88 7.88 7.87 7.88 5.9K
11:37 7.88 7.89 7.86 7.86 4.0K
11:38 7.86 7.86 7.84 7.84 8.7K
11:39 7.86 7.87 7.86 7.87 6.1K
11:40 7.86 7.86 7.86 7.86 2.3K
11:41 7.86 7.87 7.86 7.87 2.4K
11:42 7.87 7.87 7.87 7.87 0.3K
11:43 7.88 7.89 7.88 7.89 7.7K
11:44 7.89 7.89 7.86 7.88 7.7K
11:45 7.88 7.88 7.87 7.87 1.8K
11:46 7.87 7.87 7.85 7.85 5.9K
11:47 7.86 7.87 7.86 7.87 2.9K
11:48 7.87 7.88 7.87 7.88 2.6K
11:49 7.89 7.89 7.88 7.88 3.2K
11:50 7.88 7.89 7.88 7.89 8.2K
11:51 7.89 7.89 7.86 7.86 4.4K
11:52 7.86 7.89 7.86 7.89 5.3K
11:53 7.88 7.88 7.86 7.86 6.6K
11:54 7.86 7.86 7.85 7.85 4.2K
11:55 7.85 7.85 7.84 7.84 1.0K
11:56 7.85 7.85 7.83 7.84 14.2K
11:57 7.84 7.85 7.83 7.83 3.4K
11:58 7.83 7.84 7.83 7.83 5.2K
11:59 7.83 7.83 7.82 7.82 11.1K
12:00 7.82 7.82 7.81 7.82 1.1K
12:01 7.81 7.82 7.81 7.82 7.6K
12:02 7.82 7.84 7.82 7.84 4.2K
12:03 7.84 7.86 7.83 7.86 5.0K
12:04 7.86 7.86 7.84 7.85 3.4K
12:05 7.86 7.86 7.85 7.85 4.0K
12:06 7.84 7.85 7.84 7.85 3.2K
12:07 7.88 7.90 7.88 7.89 4.9K
12:08 7.89 7.89 7.86 7.86 5.3K
12:09 7.86 7.87 7.86 7.87 1.3K
12:10 7.87 7.87 7.86 7.87 2.1K
12:11 7.87 7.91 7.87 7.90 10.6K
12:12 7.89 7.89 7.87 7.88 6.6K
12:13 7.88 7.88 7.86 7.87 1.8K
12:14 7.87 7.90 7.87 7.90 2.7K
12:15 7.92 7.92 7.92 7.92 2.3K
12:16 7.92 7.92 7.90 7.90 1.9K
12:17 7.90 7.90 7.85 7.87 18.7K
12:18 7.86 7.86 7.86 7.86 2.6K
12:19 7.86 7.86 7.86 7.86 2.4K
12:20 7.85 7.85 7.84 7.85 5.0K
12:21 7.85 7.85 7.84 7.84 4.3K
12:22 7.84 7.87 7.84 7.87 2.8K
12:23 7.87 7.87 7.86 7.86 2.6K
12:24 7.85 7.86 7.85 7.86 5.2K
12:25 7.85 7.85 7.84 7.85 5.0K
12:26 7.86 7.87 7.86 7.87 2.2K
12:27 7.87 7.87 7.85 7.85 2.1K
12:28 7.86 7.86 7.86 7.86 1.4K
12:29 7.86 7.86 7.86 7.86 0.3K
12:30 7.88 7.88 7.87 7.87 2.5K
12:31 7.88 7.88 7.87 7.87 2.2K
12:32 7.86 7.86 7.86 7.86 3.7K
12:33 7.86 7.87 7.85 7.87 3.3K
12:34 7.87 7.87 7.86 7.86 2.8K
12:35 7.86 7.86 7.86 7.86 2.1K
12:36 7.86 7.86 7.85 7.85 1.3K
12:37 7.85 7.87 7.85 7.87 2.5K
12:38 7.89 7.89 7.88 7.89 4.7K
12:39 7.89 7.90 7.89 7.90 3.9K
12:40 7.90 7.91 7.90 7.90 13.4K
12:41 7.90 7.91 7.90 7.91 4.9K
12:42 7.91 7.92 7.91 7.92 2.1K
12:43 7.93 7.93 7.92 7.92 4.9K
12:44 7.92 7.92 7.92 7.92 1.6K
12:45 7.91 7.92 7.89 7.89 4.9K
12:46 7.89 7.89 7.88 7.88 1.3K
12:47 7.88 7.88 7.86 7.86 6.0K
12:48 7.86 7.86 7.85 7.86 2.1K
12:49 7.86 7.86 7.86 7.86 2.0K
12:50 7.86 7.86 7.85 7.85 5.3K
12:51 7.85 7.85 7.85 7.85 1.2K
12:52 7.85 7.85 7.85 7.85 6.7K
12:53 7.85 7.85 7.84 7.84 24.6K
12:54 7.84 7.84 7.83 7.83 16.9K
12:55 7.83 7.84 7.83 7.83 20.1K
12:56 7.83 7.84 7.83 7.83 17.5K
12:57 7.84 7.84 7.84 7.84 4.5K
12:58 7.84 7.84 7.84 7.84 7.6K
12:59 7.83 7.84 7.82 7.82 19.2K
13:00 7.82 7.82 7.81 7.81 6.1K
13:01 7.82 7.83 7.82 7.83 5.4K
13:02 7.83 7.83 7.79 7.79 33.0K
13:03 7.80 7.83 7.79 7.83 27.1K
13:04 7.84 7.84 7.83 7.83 4.7K
13:05 7.83 7.83 7.82 7.82 4.9K
13:06 7.82 7.84 7.82 7.84 4.0K
13:07 7.83 7.83 7.82 7.82 2.6K
13:08 7.82 7.83 7.82 7.83 6.0K
13:09 7.83 7.83 7.82 7.83 2.8K
13:10 7.83 7.83 7.82 7.82 4.0K
13:11 7.82 7.83 7.82 7.83 4.5K
13:12 7.82 7.82 7.82 7.82 3.0K
13:13 7.83 7.83 7.82 7.82 5.1K
13:14 7.81 7.82 7.81 7.81 3.4K
13:15 7.81 7.81 7.81 7.81 2.4K
13:16 7.81 7.81 7.80 7.80 1.4K
13:17 7.80 7.80 7.78 7.78 4.4K
13:18 7.78 7.79 7.78 7.79 9.6K
13:19 7.79 7.79 7.78 7.78 1.6K
13:20 7.79 7.81 7.79 7.81 3.3K
13:21 7.81 7.81 7.81 7.81 2.8K
13:22 7.81 7.81 7.81 7.81 7.3K
13:23 7.81 7.83 7.81 7.83 6.1K
13:24 7.83 7.85 7.83 7.85 1.4K
13:25 7.85 7.85 7.84 7.84 3.8K
13:26 7.84 7.86 7.84 7.86 5.0K
13:27 7.86 7.86 7.85 7.85 6.8K
13:28 7.85 7.86 7.85 7.85 1.9K
13:29 7.85 7.85 7.84 7.84 3.8K
13:30 7.84 7.84 7.84 7.84 1.0K
13:31 7.83 7.83 7.83 7.83 3.6K
13:32 7.83 7.83 7.82 7.82 4.8K
13:33 7.82 7.84 7.82 7.84 5.2K
13:34 7.84 7.84 7.83 7.84 7.8K
13:35 7.85 7.85 7.84 7.84 4.2K
13:36 7.85 7.86 7.85 7.86 3.3K
13:37 7.86 7.88 7.86 7.88 3.1K
13:38 7.88 7.88 7.85 7.88 6.9K
13:39 7.88 7.89 7.88 7.89 1.5K
13:40 7.89 7.89 7.88 7.88 3.2K
13:41 7.89 7.89 7.89 7.89 3.0K
13:42 7.89 7.90 7.89 7.90 1.4K
13:43 7.90 7.90 7.89 7.90 6.3K
13:44 7.90 7.90 7.88 7.88 4.1K
13:45 7.88 7.88 7.87 7.87 1.2K
13:46 7.87 7.87 7.85 7.85 8.1K
13:47 7.86 7.87 7.86 7.87 3.4K
13:48 7.87 7.88 7.87 7.88 3.2K
13:49 7.88 7.91 7.88 7.91 8.6K
13:50 7.91 7.92 7.91 7.92 4.8K
13:51 7.91 7.91 7.90 7.90 7.0K
13:52 7.89 7.91 7.89 7.91 4.7K
13:53 7.92 7.92 7.90 7.90 4.1K
13:54 7.90 7.90 7.90 7.90 0.2K
13:55 7.90 7.90 7.90 7.90 0.3K
13:56 7.90 7.90 7.88 7.88 6.1K
13:57 7.88 7.90 7.88 7.89 4.4K
13:58 7.90 7.94 7.89 7.94 14.6K
13:59 7.94 7.94 7.93 7.93 2.7K
14:00 7.95 7.96 7.95 7.95 5.1K
14:01 7.96 7.99 7.96 7.98 10.3K
14:02 7.98 7.98 7.98 7.98 2.7K
14:03 7.97 7.98 7.97 7.98 8.9K
14:04 7.99 7.99 7.96 7.96 13.4K
14:05 7.96 7.97 7.95 7.96 4.4K
14:06 7.96 7.96 7.93 7.93 3.4K
14:07 7.93 7.93 7.92 7.93 21.9K
14:08 7.93 7.94 7.92 7.92 10.6K
14:09 7.92 7.92 7.90 7.90 5.1K
14:10 7.90 7.90 7.90 7.90 5.0K
14:11 7.90 7.90 7.90 7.90 2.9K
14:12 7.90 7.91 7.90 7.90 6.3K
14:13 7.90 7.92 7.90 7.92 8.7K
14:14 7.92 7.92 7.91 7.91 2.3K
14:15 7.91 7.91 7.90 7.90 2.9K
14:16 7.90 7.90 7.89 7.90 6.2K
14:17 7.89 7.90 7.89 7.90 2.4K
14:18 7.90 7.90 7.88 7.88 4.0K
14:19 7.87 7.87 7.87 7.87 2.1K
14:20 7.87 7.88 7.87 7.88 4.2K
14:21 7.88 7.88 7.87 7.87 6.1K
14:22 7.87 7.87 7.87 7.87 2.6K
14:23 7.86 7.87 7.86 7.86 8.9K
14:24 7.86 7.87 7.86 7.87 7.4K
14:25 7.87 7.87 7.85 7.85 5.0K
14:26 7.85 7.85 7.85 7.85 0.4K
14:27 7.84 7.84 7.84 7.84 2.7K
14:28 7.84 7.84 7.82 7.82 3.1K
14:29 7.82 7.83 7.81 7.81 11.6K
14:30 7.81 7.81 7.81 7.81 3.7K
14:31 7.81 7.82 7.81 7.81 6.9K
14:32 7.81 7.82 7.81 7.81 6.0K
14:33 7.80 7.80 7.80 7.80 7.6K
14:34 7.82 7.82 7.82 7.82 4.5K
14:35 7.82 7.82 7.81 7.81 6.4K
14:36 7.81 7.81 7.81 7.81 6.1K
14:37 7.81 7.81 7.80 7.80 9.8K
14:38 7.80 7.80 7.79 7.79 3.1K
14:39 7.79 7.79 7.79 7.79 1.7K
14:40 7.80 7.81 7.79 7.80 16.9K
14:41 7.80 7.80 7.79 7.79 8.0K
14:42 7.79 7.79 7.79 7.79 3.5K
14:43 7.80 7.80 7.79 7.79 7.4K
14:44 7.80 7.80 7.78 7.78 3.7K
14:45 7.78 7.78 7.77 7.77 1.6K
14:46 7.77 7.77 7.77 7.77 0.3K
14:47 7.76 7.76 7.76 7.76 2.4K
14:48 7.77 7.80 7.77 7.80 5.4K
14:49 7.80 7.80 7.79 7.80 7.2K
14:50 7.80 7.82 7.80 7.82 9.4K
14:51 7.82 7.82 7.81 7.81 3.4K
14:52 7.81 7.82 7.81 7.82 3.5K
14:53 7.82 7.84 7.82 7.84 3.2K
14:54 7.84 7.84 7.82 7.82 4.6K
14:55 7.82 7.83 7.82 7.83 7.8K
14:56 7.82 7.85 7.82 7.84 13.4K
14:57 7.83 7.84 7.83 7.84 1.3K
14:58 7.83 7.83 7.83 7.83 3.1K
14:59 7.83 7.84 7.83 7.83 16.4K
15:00 7.83 7.83 7.83 7.83 6.2K
15:01 7.84 7.86 7.83 7.83 10.3K
15:02 7.83 7.83 7.80 7.80 6.3K
15:03 7.80 7.80 7.79 7.79 7.0K
15:04 7.79 7.79 7.79 7.79 1.1K
15:05 7.79 7.79 7.78 7.78 6.9K
15:06 7.78 7.78 7.75 7.75 10.1K
15:07 7.75 7.76 7.74 7.75 8.2K
15:08 7.75 7.76 7.75 7.75 4.5K
15:09 7.77 7.77 7.75 7.75 6.7K
15:10 7.75 7.76 7.75 7.76 4.2K
15:11 7.76 7.76 7.75 7.75 1.4K
15:12 7.76 7.78 7.76 7.77 8.3K
15:13 7.77 7.78 7.77 7.78 4.6K
15:14 7.78 7.79 7.78 7.79 1.1K
15:15 7.79 7.79 7.79 7.79 3.8K
15:16 7.80 7.80 7.79 7.79 3.9K
15:17 7.79 7.79 7.79 7.79 3.4K
15:18 7.79 7.79 7.77 7.77 7.0K
15:19 7.77 7.78 7.77 7.77 12.9K
15:20 7.77 7.77 7.76 7.76 11.4K
15:21 7.76 7.78 7.76 7.78 8.4K
15:22 7.78 7.81 7.78 7.81 7.1K
15:23 7.80 7.83 7.80 7.83 9.1K
15:24 7.84 7.84 7.82 7.82 9.4K
15:25 7.82 7.83 7.81 7.83 3.2K
15:26 7.83 7.85 7.83 7.85 7.1K
15:27 7.84 7.84 7.82 7.82 6.0K
15:28 7.81 7.82 7.81 7.82 11.6K
15:29 7.82 7.84 7.82 7.83 5.3K
15:30 7.83 7.84 7.83 7.84 17.4K
15:31 7.83 7.83 7.82 7.83 11.8K
15:32 7.83 7.83 7.82 7.83 12.7K
15:33 7.83 7.85 7.83 7.85 20.6K
15:34 7.85 7.89 7.85 7.89 9.5K
15:35 7.88 7.89 7.87 7.89 18.8K
15:36 7.89 7.90 7.88 7.88 5.6K
15:37 7.87 7.87 7.87 7.87 9.2K
15:38 7.85 7.85 7.83 7.84 14.4K
15:39 7.86 7.87 7.86 7.87 24.7K
15:40 7.86 7.86 7.85 7.85 4.4K
15:41 7.85 7.86 7.85 7.85 10.4K
15:42 7.85 7.85 7.84 7.85 14.7K
15:43 7.85 7.87 7.85 7.87 7.5K
15:44 7.87 7.87 7.86 7.87 8.7K
15:45 7.86 7.87 7.86 7.86 8.6K
15:46 7.87 7.87 7.86 7.87 21.9K
15:47 7.87 7.87 7.84 7.84 9.6K
15:48 7.83 7.83 7.83 7.83 12.7K
15:49 7.81 7.83 7.81 7.83 24.0K
15:50 7.82 7.83 7.82 7.83 8.7K
15:51 7.80 7.82 7.80 7.80 31.4K
15:52 7.79 7.79 7.77 7.77 11.6K
15:53 7.77 7.77 7.76 7.76 24.3K
15:54 7.75 7.77 7.75 7.75 20.0K
15:55 7.76 7.76 7.75 7.76 15.1K
15:56 7.76 7.76 7.74 7.74 29.9K
15:57 7.76 7.76 7.74 7.74 27.4K
15:58 7.75 7.75 7.74 7.74 15.6K
15:59 7.75 7.76 7.75 7.76 67.0K
16:00 7.76 7.79 7.76 7.79 493.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible