Bgc Group Inc (BGC)

BGC
🏛️ États-Unis →
9.22
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 8.88 8.96 8.74 8.88 20.0K
09:32 8.88 8.88 8.88 8.88 0.0K
09:33 8.88 8.89 8.88 8.89 1.2K
09:34 8.89 8.93 8.89 8.93 0.8K
09:35 8.96 8.96 8.96 8.96 0.1K
09:36 8.96 8.96 8.92 8.92 2.1K
09:37 8.92 8.92 8.92 8.92 1.1K
09:38 8.92 8.95 8.92 8.95 4.3K
09:39 8.95 8.99 8.95 8.95 4.1K
09:40 8.98 8.98 8.97 8.97 1.0K
09:41 8.97 8.97 8.97 8.97 0.1K
09:42 8.97 8.98 8.97 8.98 2.3K
09:43 8.98 8.98 8.96 8.97 0.8K
09:44 8.97 8.97 8.97 8.97 2.7K
09:45 8.97 8.98 8.97 8.98 1.0K
09:46 8.96 8.98 8.96 8.98 5.1K
09:47 8.98 9.00 8.98 8.99 42.1K
09:48 8.99 9.00 8.99 9.00 3.4K
09:49 9.00 9.01 9.00 9.01 1.6K
09:50 9.01 9.05 9.01 9.05 14.9K
09:51 9.03 9.04 9.01 9.04 7.3K
09:52 9.04 9.05 9.04 9.05 5.2K
09:53 9.04 9.04 9.00 9.02 13.1K
09:54 9.02 9.02 8.98 8.98 2.0K
09:55 9.01 9.01 9.00 9.00 3.2K
09:56 8.99 8.99 8.97 8.97 4.5K
09:57 8.97 8.98 8.97 8.98 3.3K
09:58 9.00 9.00 8.99 9.00 5.5K
09:59 9.00 9.00 8.99 8.99 4.5K
10:00 8.99 8.99 8.99 8.99 1.5K
10:01 9.00 9.04 8.96 9.00 16.7K
10:02 8.99 8.99 8.97 8.97 5.6K
10:03 8.97 8.99 8.97 8.99 1.3K
10:04 8.99 8.99 8.99 8.99 3.8K
10:05 8.99 8.99 8.99 8.99 1.0K
10:06 9.00 9.00 8.99 8.99 3.4K
10:07 8.99 9.01 8.99 9.01 3.6K
10:08 9.01 9.01 8.99 9.00 1.9K
10:09 9.00 9.01 9.00 9.00 1.7K
10:10 9.00 9.01 9.00 9.01 0.4K
10:11 9.01 9.01 8.99 8.99 0.8K
10:12 9.00 9.00 8.99 8.99 2.6K
10:13 8.99 9.00 8.99 9.00 2.1K
10:14 9.01 9.01 9.00 9.00 2.9K
10:15 9.00 9.00 8.99 8.99 2.5K
10:16 9.00 9.00 8.98 8.98 1.6K
10:17 8.98 8.98 8.96 8.96 6.5K
10:18 8.96 8.96 8.96 8.96 1.2K
10:19 8.96 8.96 8.95 8.95 0.3K
10:20 8.95 8.96 8.95 8.95 1.8K
10:21 8.96 8.96 8.95 8.95 5.5K
10:22 8.95 8.95 8.94 8.94 2.3K
10:23 8.94 8.94 8.94 8.94 0.8K
10:24 8.94 8.96 8.94 8.96 1.9K
10:25 8.96 8.96 8.96 8.96 4.2K
10:26 8.97 8.97 8.97 8.97 0.8K
10:27 8.97 8.98 8.97 8.98 1.8K
10:28 8.98 8.98 8.97 8.97 15.3K
10:29 8.96 8.96 8.96 8.96 5.5K
10:30 8.97 8.97 8.96 8.96 2.0K
10:31 8.96 8.96 8.96 8.96 1.5K
10:32 8.96 8.97 8.96 8.97 0.8K
10:33 8.97 8.98 8.97 8.98 1.2K
10:34 8.97 8.97 8.97 8.97 1.8K
10:35 8.97 8.98 8.97 8.98 1.4K
10:36 8.98 8.98 8.98 8.98 0.5K
10:37 8.98 8.99 8.97 8.98 3.6K
10:38 8.98 8.98 8.96 8.96 6.0K
10:39 8.96 8.96 8.96 8.96 0.2K
10:40 8.96 8.96 8.96 8.96 4.6K
10:41 8.96 8.96 8.96 8.96 0.4K
10:42 8.96 8.96 8.96 8.96 1.8K
10:43 8.96 8.96 8.96 8.96 1.6K
10:44 8.96 8.97 8.96 8.97 2.0K
10:45 8.97 8.97 8.97 8.97 0.1K
10:46 8.97 8.97 8.95 8.95 1.0K
10:47 8.95 8.95 8.95 8.95 0.4K
10:48 8.95 8.95 8.95 8.95 0.6K
10:49 8.95 8.95 8.95 8.95 1.0K
10:50 8.95 8.95 8.95 8.95 4.7K
10:51 8.94 8.94 8.94 8.94 1.2K
10:52 8.94 8.94 8.94 8.94 0.8K
10:53 8.94 8.94 8.93 8.94 0.7K
10:54 8.94 8.94 8.92 8.92 3.6K
10:55 8.92 8.92 8.92 8.92 0.2K
10:56 8.92 8.92 8.91 8.91 1.3K
10:57 8.91 8.91 8.91 8.91 0.5K
10:58 8.91 8.91 8.91 8.91 0.8K
10:59 8.91 8.91 8.90 8.90 0.8K
11:00 8.90 8.90 8.90 8.90 20.1K
11:01 8.90 8.90 8.88 8.89 11.7K
11:02 8.89 8.91 8.89 8.91 15.0K
11:03 8.88 8.88 8.88 8.88 16.1K
11:04 8.88 8.88 8.88 8.88 1.8K
11:05 8.89 8.89 8.89 8.89 1.5K
11:06 8.89 8.89 8.89 8.89 0.7K
11:07 8.89 8.89 8.89 8.89 0.4K
11:08 8.89 8.89 8.88 8.88 0.8K
11:09 8.88 8.88 8.88 8.88 0.5K
11:10 8.88 8.88 8.88 8.88 2.5K
11:11 8.87 8.87 8.87 8.87 8.6K
11:12 8.87 8.87 8.87 8.87 2.7K
11:13 8.87 8.87 8.87 8.87 0.7K
11:14 8.86 8.87 8.86 8.87 1.7K
11:15 8.87 8.88 8.87 8.88 2.4K
11:16 8.88 8.88 8.88 8.88 4.5K
11:17 8.87 8.87 8.87 8.87 1.5K
11:18 8.86 8.87 8.86 8.87 5.2K
11:19 8.87 8.87 8.86 8.86 0.2K
11:20 8.86 8.87 8.86 8.87 0.7K
11:21 8.87 8.87 8.86 8.86 2.4K
11:22 8.86 8.86 8.85 8.86 5.7K
11:23 8.86 8.86 8.86 8.86 1.4K
11:24 8.82 8.84 8.80 8.83 41.5K
11:25 8.83 8.84 8.83 8.84 3.7K
11:26 8.84 8.84 8.83 8.83 0.9K
11:27 8.83 8.83 8.83 8.83 1.9K
11:28 8.83 8.83 8.81 8.81 12.1K
11:29 8.81 8.81 8.80 8.81 1.4K
11:30 8.81 8.81 8.81 8.81 0.3K
11:31 8.81 8.81 8.81 8.81 3.6K
11:32 8.81 8.81 8.81 8.81 2.3K
11:33 8.79 8.79 8.79 8.79 2.2K
11:34 8.79 8.79 8.79 8.79 0.5K
11:35 8.78 8.79 8.78 8.79 1.7K
11:36 8.79 8.79 8.79 8.79 0.7K
11:37 8.79 8.79 8.79 8.79 1.9K
11:38 8.79 8.79 8.79 8.79 1.0K
11:39 8.79 8.80 8.79 8.80 2.4K
11:40 8.80 8.80 8.80 8.80 1.5K
11:41 8.80 8.81 8.80 8.80 1.7K
11:42 8.80 8.80 8.80 8.80 1.6K
11:43 8.79 8.79 8.79 8.79 2.6K
11:44 8.79 8.79 8.79 8.79 0.7K
11:45 8.79 8.79 8.77 8.77 2.6K
11:46 8.77 8.78 8.77 8.77 2.6K
11:47 8.77 8.77 8.76 8.76 2.4K
11:48 8.76 8.76 8.76 8.76 1.0K
11:49 8.76 8.76 8.75 8.75 2.0K
11:50 8.75 8.75 8.75 8.75 1.4K
11:51 8.75 8.75 8.75 8.75 1.1K
11:52 8.75 8.75 8.75 8.75 1.0K
11:53 8.75 8.75 8.74 8.74 1.0K
11:54 8.74 8.74 8.74 8.74 2.4K
11:55 8.74 8.75 8.74 8.75 3.2K
11:56 8.75 8.75 8.75 8.75 0.3K
11:57 8.75 8.76 8.75 8.75 1.4K
11:58 8.76 8.76 8.74 8.74 2.5K
11:59 8.74 8.75 8.74 8.75 3.7K
12:00 8.75 8.75 8.75 8.75 0.8K
12:01 8.75 8.75 8.74 8.74 0.6K
12:02 8.74 8.74 8.74 8.74 6.2K
12:03 8.74 8.74 8.74 8.74 0.3K
12:04 8.74 8.74 8.74 8.74 0.8K
12:05 8.74 8.74 8.74 8.74 0.3K
12:06 8.73 8.74 8.73 8.74 3.4K
12:07 8.74 8.74 8.72 8.72 2.2K
12:08 8.71 8.71 8.71 8.71 8.8K
12:09 8.72 8.72 8.72 8.72 0.9K
12:10 8.71 8.71 8.71 8.71 4.3K
12:11 8.69 8.69 8.69 8.69 4.8K
12:12 8.71 8.71 8.71 8.71 1.8K
12:13 8.70 8.70 8.70 8.70 1.5K
12:14 8.70 8.70 8.70 8.70 6.2K
12:15 8.70 8.70 8.70 8.70 0.5K
12:16 8.70 8.70 8.69 8.70 1.1K
12:17 8.70 8.70 8.70 8.70 0.1K
12:18 8.70 8.70 8.69 8.69 3.4K
12:19 8.69 8.69 8.68 8.68 1.4K
12:20 8.68 8.68 8.68 8.68 2.3K
12:21 8.68 8.68 8.68 8.68 1.0K
12:22 8.68 8.68 8.67 8.67 1.5K
12:23 8.67 8.68 8.67 8.68 5.4K
12:24 8.68 8.69 8.68 8.69 2.2K
12:25 8.69 8.69 8.69 8.69 0.0K
12:26 8.69 8.69 8.69 8.69 0.2K
12:27 8.69 8.69 8.68 8.68 2.5K
12:28 8.68 8.68 8.67 8.67 7.0K
12:29 8.68 8.69 8.68 8.69 4.7K
12:30 8.70 8.70 8.70 8.70 0.9K
12:31 8.70 8.70 8.69 8.69 0.3K
12:32 8.70 8.70 8.70 8.70 1.8K
12:33 8.70 8.70 8.70 8.70 1.2K
12:34 8.70 8.71 8.70 8.71 3.9K
12:35 8.71 8.71 8.71 8.71 2.0K
12:36 8.71 8.71 8.71 8.71 0.2K
12:37 8.71 8.72 8.71 8.72 1.8K
12:38 8.72 8.72 8.71 8.71 0.3K
12:39 8.71 8.71 8.71 8.71 5.6K
12:40 8.71 8.72 8.71 8.72 0.3K
12:41 8.72 8.72 8.72 8.72 0.4K
12:42 8.72 8.72 8.71 8.71 2.5K
12:43 8.71 8.72 8.71 8.72 1.9K
12:44 8.72 8.72 8.71 8.71 1.5K
12:45 8.71 8.72 8.71 8.72 0.5K
12:46 8.72 8.72 8.72 8.72 1.2K
12:47 8.72 8.72 8.72 8.72 0.7K
12:48 8.72 8.72 8.72 8.72 0.4K
12:49 8.71 8.71 8.71 8.71 4.2K
12:50 8.71 8.71 8.71 8.71 1.3K
12:51 8.70 8.71 8.70 8.71 3.9K
12:52 8.71 8.71 8.71 8.71 4.1K
12:53 8.71 8.72 8.71 8.72 0.5K
12:54 8.72 8.72 8.72 8.72 1.2K
12:55 8.72 8.72 8.72 8.72 0.1K
12:56 8.72 8.72 8.72 8.72 2.0K
12:57 8.72 8.73 8.72 8.73 3.9K
12:58 8.73 8.74 8.73 8.74 2.6K
12:59 8.74 8.74 8.74 8.74 2.9K
13:00 8.74 8.74 8.74 8.74 2.3K
13:01 8.74 8.74 8.70 8.72 16.9K
13:02 8.72 8.74 8.72 8.74 0.7K
13:03 8.74 8.74 8.74 8.74 2.1K
13:04 8.74 8.74 8.74 8.74 0.2K
13:05 8.74 8.74 8.74 8.74 0.2K
13:06 8.74 8.75 8.74 8.75 0.7K
13:07 8.74 8.75 8.74 8.75 0.8K
13:08 8.75 8.75 8.75 8.75 0.0K
13:09 8.75 8.75 8.75 8.75 9.9K
13:10 8.76 8.76 8.75 8.75 2.3K
13:11 8.74 8.74 8.74 8.74 1.4K
13:12 8.74 8.74 8.74 8.74 3.4K
13:13 8.74 8.74 8.74 8.74 5.8K
13:14 8.74 8.74 8.74 8.74 0.4K
13:15 8.74 8.74 8.74 8.74 2.7K
13:16 8.74 8.74 8.74 8.74 2.3K
13:17 8.74 8.75 8.74 8.75 1.3K
13:18 8.75 8.75 8.74 8.75 1.8K
13:19 8.77 8.77 8.77 8.77 18.4K
13:20 8.76 8.76 8.76 8.76 7.6K
13:21 8.76 8.76 8.75 8.76 0.7K
13:22 8.76 8.76 8.76 8.76 0.8K
13:23 8.76 8.76 8.76 8.76 0.7K
13:24 8.76 8.76 8.75 8.75 3.3K
13:25 8.75 8.75 8.75 8.75 1.1K
13:26 8.75 8.75 8.75 8.75 0.5K
13:27 8.75 8.76 8.75 8.76 1.2K
13:28 8.76 8.76 8.76 8.76 3.4K
13:29 8.76 8.76 8.75 8.75 1.5K
13:30 8.75 8.75 8.74 8.74 5.4K
13:31 8.75 8.75 8.75 8.75 2.3K
13:32 8.75 8.75 8.75 8.75 0.0K
13:33 8.75 8.75 8.74 8.74 2.1K
13:34 8.74 8.74 8.73 8.73 4.8K
13:35 8.73 8.73 8.73 8.73 0.0K
13:36 8.74 8.74 8.73 8.73 2.8K
13:37 8.72 8.72 8.72 8.72 5.2K
13:38 8.72 8.72 8.71 8.71 25.5K
13:39 8.71 8.71 8.70 8.71 3.8K
13:40 8.71 8.71 8.71 8.71 2.0K
13:41 8.71 8.71 8.71 8.71 0.2K
13:42 8.71 8.71 8.70 8.71 3.1K
13:43 8.71 8.71 8.71 8.71 0.4K
13:44 8.71 8.73 8.71 8.73 2.1K
13:45 8.73 8.73 8.73 8.73 0.4K
13:46 8.73 8.73 8.72 8.72 4.9K
13:47 8.72 8.72 8.71 8.71 3.9K
13:48 8.72 8.72 8.71 8.71 3.9K
13:49 8.71 8.71 8.71 8.71 0.6K
13:50 8.71 8.71 8.71 8.71 4.6K
13:51 8.71 8.71 8.71 8.71 2.7K
13:52 8.71 8.71 8.71 8.71 1.6K
13:53 8.71 8.71 8.71 8.71 7.1K
13:54 8.71 8.71 8.71 8.71 1.3K
13:55 8.71 8.72 8.71 8.72 1.8K
13:56 8.72 8.72 8.72 8.72 3.2K
13:57 8.72 8.73 8.72 8.73 4.3K
13:58 8.73 8.73 8.73 8.73 0.9K
13:59 8.73 8.73 8.73 8.73 0.4K
14:00 8.73 8.73 8.72 8.72 2.5K
14:01 8.72 8.72 8.72 8.72 1.8K
14:02 8.72 8.72 8.72 8.72 2.2K
14:03 8.72 8.72 8.72 8.72 3.3K
14:04 8.72 8.72 8.71 8.71 6.2K
14:05 8.71 8.72 8.71 8.72 4.4K
14:06 8.72 8.72 8.72 8.72 0.2K
14:07 8.72 8.72 8.72 8.72 3.1K
14:08 8.72 8.72 8.72 8.72 1.3K
14:09 8.72 8.72 8.72 8.72 1.6K
14:10 8.72 8.72 8.72 8.72 0.4K
14:11 8.72 8.72 8.72 8.72 2.9K
14:12 8.72 8.72 8.72 8.72 2.2K
14:13 8.72 8.72 8.72 8.72 2.9K
14:14 8.72 8.72 8.72 8.72 3.0K
14:15 8.70 8.70 8.70 8.70 13.7K
14:16 8.71 8.72 8.71 8.72 2.5K
14:17 8.72 8.72 8.72 8.72 0.5K
14:18 8.72 8.72 8.72 8.72 0.9K
14:19 8.72 8.72 8.72 8.72 0.1K
14:20 8.71 8.72 8.71 8.72 1.2K
14:21 8.72 8.72 8.71 8.72 6.5K
14:22 8.72 8.73 8.72 8.73 4.3K
14:23 8.73 8.73 8.73 8.73 0.8K
14:24 8.73 8.73 8.72 8.72 3.5K
14:25 8.72 8.72 8.70 8.71 5.0K
14:26 8.71 8.71 8.71 8.71 0.2K
14:27 8.71 8.71 8.70 8.70 21.6K
14:28 8.70 8.70 8.70 8.70 1.7K
14:29 8.70 8.70 8.70 8.70 0.3K
14:30 8.70 8.70 8.70 8.70 3.1K
14:31 8.70 8.70 8.70 8.70 1.5K
14:32 8.70 8.71 8.70 8.71 5.0K
14:33 8.71 8.71 8.71 8.71 2.0K
14:34 8.71 8.71 8.71 8.71 2.3K
14:35 8.71 8.71 8.71 8.71 0.5K
14:36 8.71 8.71 8.71 8.71 0.8K
14:37 8.71 8.71 8.71 8.71 10.3K
14:38 8.72 8.72 8.71 8.71 5.8K
14:39 8.71 8.71 8.71 8.71 1.1K
14:40 8.71 8.72 8.71 8.72 3.6K
14:41 8.72 8.76 8.72 8.76 28.2K
14:42 8.75 8.78 8.75 8.78 17.8K
14:43 8.77 8.77 8.76 8.77 9.8K
14:44 8.77 8.78 8.77 8.78 31.2K
14:45 8.78 8.78 8.76 8.76 12.4K
14:46 8.76 8.76 8.76 8.76 2.7K
14:47 8.77 8.78 8.77 8.78 16.5K
14:48 8.78 8.79 8.78 8.79 5.0K
14:49 8.79 8.79 8.78 8.78 6.1K
14:50 8.78 8.78 8.78 8.78 0.6K
14:51 8.79 8.79 8.78 8.78 8.2K
14:52 8.78 8.78 8.77 8.77 3.5K
14:53 8.77 8.77 8.77 8.77 1.0K
14:54 8.76 8.76 8.76 8.76 2.6K
14:55 8.75 8.75 8.75 8.75 4.0K
14:56 8.75 8.75 8.75 8.75 5.0K
14:57 8.76 8.77 8.76 8.77 2.2K
14:58 8.78 8.78 8.77 8.78 11.3K
14:59 8.78 8.78 8.77 8.77 1.5K
15:00 8.77 8.77 8.76 8.76 3.0K
15:01 8.77 8.77 8.77 8.77 1.1K
15:02 8.77 8.77 8.77 8.77 0.4K
15:03 8.77 8.77 8.75 8.75 5.8K
15:04 8.75 8.76 8.75 8.76 4.7K
15:05 8.76 8.76 8.75 8.75 1.8K
15:06 8.75 8.75 8.75 8.75 3.5K
15:07 8.75 8.75 8.75 8.75 0.5K
15:08 8.76 8.76 8.75 8.75 1.4K
15:09 8.75 8.77 8.75 8.77 2.4K
15:10 8.77 8.77 8.77 8.77 1.6K
15:11 8.77 8.77 8.77 8.77 1.7K
15:12 8.77 8.77 8.77 8.77 0.3K
15:13 8.77 8.77 8.77 8.77 1.7K
15:14 8.77 8.77 8.75 8.76 9.1K
15:15 8.76 8.76 8.76 8.76 21.4K
15:16 8.76 8.76 8.76 8.76 1.9K
15:17 8.76 8.76 8.75 8.75 5.7K
15:18 8.75 8.75 8.75 8.75 4.9K
15:19 8.75 8.75 8.74 8.74 4.2K
15:20 8.74 8.74 8.74 8.74 1.4K
15:21 8.74 8.74 8.74 8.74 1.2K
15:22 8.74 8.74 8.74 8.74 1.5K
15:23 8.74 8.74 8.72 8.72 7.4K
15:24 8.72 8.73 8.72 8.72 2.1K
15:25 8.72 8.72 8.72 8.72 0.9K
15:26 8.72 8.72 8.72 8.72 10.8K
15:27 8.72 8.72 8.71 8.72 5.0K
15:28 8.72 8.74 8.72 8.74 2.5K
15:29 8.74 8.75 8.74 8.74 5.2K
15:30 8.74 8.74 8.73 8.73 11.4K
15:31 8.73 8.74 8.73 8.74 5.7K
15:32 8.74 8.74 8.74 8.74 2.2K
15:33 8.74 8.74 8.74 8.74 2.5K
15:34 8.74 8.74 8.74 8.74 3.0K
15:35 8.73 8.73 8.73 8.73 6.4K
15:36 8.72 8.72 8.72 8.72 13.7K
15:37 8.71 8.71 8.71 8.71 14.2K
15:38 8.72 8.72 8.72 8.72 6.2K
15:39 8.73 8.73 8.73 8.73 0.4K
15:40 8.73 8.73 8.72 8.72 11.2K
15:41 8.72 8.72 8.72 8.72 8.9K
15:42 8.71 8.72 8.71 8.72 9.0K
15:43 8.72 8.72 8.71 8.72 17.1K
15:44 8.72 8.72 8.71 8.71 5.1K
15:45 8.71 8.71 8.71 8.71 2.5K
15:46 8.71 8.73 8.71 8.73 12.5K
15:47 8.73 8.73 8.72 8.72 7.6K
15:48 8.72 8.72 8.72 8.72 9.0K
15:49 8.72 8.72 8.72 8.72 3.4K
15:50 8.72 8.73 8.72 8.73 10.1K
15:51 8.74 8.74 8.73 8.74 18.9K
15:52 8.73 8.73 8.72 8.72 8.1K
15:53 8.72 8.72 8.71 8.71 8.3K
15:54 8.73 8.73 8.72 8.72 10.1K
15:55 8.72 8.76 8.72 8.76 31.4K
15:56 8.77 8.77 8.75 8.75 25.1K
15:57 8.75 8.75 8.74 8.74 30.9K
15:58 8.74 8.75 8.73 8.75 34.3K
15:59 8.75 8.76 8.75 8.75 48.5K
16:00 8.75 8.75 8.72 8.74 873.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible