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 8.98 8.98 8.95 8.95 9.8K
09:32 8.95 8.95 8.95 8.95 0.1K
09:33 8.95 9.07 8.94 9.07 0.4K
09:34 9.07 9.07 9.05 9.05 3.3K
09:35 9.02 9.02 8.99 8.99 1.8K
09:36 8.99 8.99 8.99 8.99 0.0K
09:37 8.99 9.00 8.98 9.00 3.1K
09:38 9.00 9.00 9.00 9.00 0.5K
09:39 9.00 9.00 8.98 8.98 0.7K
09:40 8.99 8.99 8.98 8.98 3.2K
09:41 8.98 9.00 8.98 9.00 0.5K
09:42 9.00 9.00 9.00 9.00 0.3K
09:43 9.00 9.01 9.00 9.00 2.3K
09:44 9.00 9.02 9.00 9.02 0.7K
09:45 9.01 9.01 9.01 9.01 0.2K
09:46 9.01 9.01 9.01 9.01 0.5K
09:47 8.99 8.99 8.97 8.97 2.8K
09:48 8.97 8.97 8.95 8.95 1.9K
09:49 8.97 9.00 8.97 9.00 2.7K
09:50 9.01 9.01 8.98 8.98 1.2K
09:51 8.99 8.99 8.99 8.99 3.0K
09:52 8.99 8.99 8.98 8.98 4.5K
09:53 8.98 8.98 8.97 8.97 2.5K
09:54 8.98 8.99 8.98 8.99 2.1K
09:55 8.99 8.99 8.99 8.99 0.0K
09:56 9.00 9.00 8.99 8.99 2.8K
09:57 8.99 9.00 8.99 9.00 1.2K
09:58 9.00 9.00 9.00 9.00 0.1K
09:59 9.01 9.02 9.01 9.02 0.9K
10:00 9.01 9.01 9.00 9.01 2.3K
10:01 9.00 9.01 8.99 8.99 17.9K
10:02 9.01 9.01 9.00 9.00 4.3K
10:03 9.01 9.01 9.01 9.01 0.9K
10:04 9.01 9.01 9.01 9.01 0.2K
10:05 9.01 9.01 9.00 9.00 2.2K
10:06 9.00 9.01 9.00 9.01 1.1K
10:07 9.02 9.02 9.02 9.02 1.2K
10:08 9.02 9.02 9.02 9.02 0.6K
10:09 9.01 9.02 9.01 9.02 1.1K
10:10 9.02 9.02 9.01 9.01 2.7K
10:11 9.01 9.02 9.01 9.02 1.2K
10:12 9.01 9.01 9.01 9.01 2.5K
10:13 9.01 9.01 9.00 9.00 2.0K
10:14 9.00 9.01 9.00 9.01 1.3K
10:15 9.01 9.01 9.00 9.00 3.5K
10:16 9.00 9.00 9.00 9.00 0.4K
10:17 9.00 9.00 9.00 9.00 5.1K
10:18 9.01 9.01 9.00 9.00 4.3K
10:19 9.00 9.00 9.00 9.00 4.1K
10:20 9.00 9.00 9.00 9.00 0.3K
10:21 8.99 8.99 8.98 8.98 3.5K
10:22 8.98 8.98 8.98 8.98 1.2K
10:23 8.97 8.97 8.97 8.97 1.9K
10:24 8.97 8.97 8.96 8.96 1.7K
10:25 8.97 8.97 8.96 8.96 1.3K
10:26 8.95 8.95 8.94 8.94 1.9K
10:27 8.94 8.94 8.94 8.94 0.5K
10:28 8.93 8.94 8.93 8.94 4.6K
10:29 8.94 8.94 8.91 8.92 6.1K
10:30 8.92 8.93 8.92 8.93 2.5K
10:31 8.93 8.94 8.93 8.94 3.7K
10:32 8.94 8.94 8.93 8.93 3.1K
10:33 8.93 8.94 8.93 8.94 1.4K
10:34 8.94 8.95 8.94 8.94 24.5K
10:35 8.94 8.94 8.94 8.94 1.2K
10:36 8.95 8.95 8.95 8.95 0.5K
10:37 8.95 8.96 8.95 8.96 1.5K
10:38 8.96 8.96 8.96 8.96 0.8K
10:39 8.97 8.97 8.97 8.97 1.3K
10:40 8.97 8.97 8.96 8.97 4.9K
10:41 8.97 8.97 8.97 8.97 0.6K
10:42 8.97 8.97 8.97 8.97 2.3K
10:43 8.97 8.97 8.97 8.97 0.4K
10:44 8.97 8.97 8.97 8.97 0.7K
10:45 8.97 8.98 8.97 8.98 2.6K
10:46 8.97 8.97 8.97 8.97 2.4K
10:47 8.97 8.99 8.97 8.99 2.6K
10:48 8.99 8.99 8.99 8.99 1.3K
10:49 8.99 8.99 8.99 8.99 0.8K
10:50 8.99 8.99 8.99 8.99 0.6K
10:51 8.97 8.97 8.97 8.97 5.5K
10:52 8.97 8.97 8.97 8.97 5.3K
10:53 8.97 8.97 8.97 8.97 0.4K
10:54 8.98 8.98 8.98 8.98 1.5K
10:55 8.98 8.98 8.98 8.98 0.4K
10:56 8.98 8.99 8.98 8.99 2.7K
10:57 8.99 9.00 8.99 9.00 1.3K
10:58 9.00 9.00 9.00 9.00 2.2K
10:59 9.00 9.00 9.00 9.00 1.3K
11:00 9.00 9.01 9.00 9.01 1.5K
11:01 9.01 9.02 9.01 9.02 0.8K
11:02 9.02 9.02 9.02 9.02 3.2K
11:03 9.02 9.02 9.02 9.02 0.8K
11:04 9.02 9.02 9.01 9.01 4.6K
11:05 9.01 9.01 9.01 9.01 1.4K
11:06 9.01 9.01 9.01 9.01 1.3K
11:07 9.01 9.01 9.01 9.01 1.6K
11:08 9.01 9.01 9.01 9.01 1.0K
11:09 9.01 9.01 9.01 9.01 1.0K
11:10 9.01 9.01 9.01 9.01 0.4K
11:11 9.03 9.03 9.02 9.02 11.0K
11:12 9.02 9.02 9.01 9.01 3.3K
11:13 9.01 9.01 8.99 8.99 29.4K
11:14 8.99 8.99 8.99 8.99 3.1K
11:15 8.99 9.00 8.99 9.00 0.8K
11:16 9.00 9.00 9.00 9.00 0.5K
11:17 9.00 9.00 9.00 9.00 0.4K
11:18 9.00 9.00 8.99 9.00 2.5K
11:19 8.99 9.00 8.99 8.99 4.5K
11:20 8.99 9.00 8.99 9.00 8.6K
11:21 9.00 9.00 9.00 9.00 2.2K
11:22 9.00 9.00 9.00 9.00 2.3K
11:23 9.00 9.01 9.00 9.00 4.0K
11:24 9.00 9.01 9.00 9.01 19.6K
11:25 9.01 9.01 9.01 9.01 2.9K
11:26 9.01 9.01 9.01 9.01 0.1K
11:27 9.01 9.01 9.01 9.01 0.3K
11:28 9.01 9.01 9.01 9.01 4.3K
11:29 9.01 9.02 9.01 9.01 6.7K
11:30 9.02 9.02 9.01 9.01 7.8K
11:31 9.01 9.01 9.00 9.00 1.7K
11:32 9.00 9.00 9.00 9.00 0.7K
11:33 9.00 9.01 9.00 9.00 1.1K
11:34 9.00 9.00 9.00 9.00 3.8K
11:35 9.00 9.01 9.00 9.01 5.2K
11:36 9.01 9.01 9.00 9.00 1.9K
11:37 9.00 9.02 9.00 9.02 6.1K
11:38 9.03 9.03 9.03 9.03 3.4K
11:39 9.03 9.03 9.02 9.02 3.6K
11:40 9.02 9.02 9.02 9.02 1.6K
11:41 9.02 9.03 9.02 9.03 1.6K
11:42 9.03 9.03 9.03 9.03 0.7K
11:43 9.03 9.04 9.03 9.04 3.0K
11:44 9.04 9.04 9.04 9.04 0.5K
11:45 9.04 9.04 9.03 9.03 5.0K
11:46 9.03 9.03 9.03 9.03 0.3K
11:47 9.03 9.03 9.03 9.03 0.3K
11:48 9.03 9.03 9.03 9.03 0.4K
11:49 9.03 9.03 9.02 9.03 1.4K
11:50 9.03 9.03 9.03 9.03 0.5K
11:51 9.03 9.03 9.02 9.02 2.1K
11:52 9.02 9.03 9.02 9.03 2.1K
11:53 9.03 9.03 9.02 9.02 2.4K
11:54 9.01 9.01 9.01 9.01 12.0K
11:55 9.01 9.01 9.01 9.01 0.6K
11:56 9.01 9.02 9.01 9.02 0.4K
11:57 9.02 9.02 9.01 9.01 5.4K
11:58 9.00 9.00 9.00 9.00 0.6K
11:59 9.00 9.00 9.00 9.00 0.5K
12:00 9.01 9.01 9.01 9.01 0.7K
12:01 9.00 9.01 9.00 9.01 0.7K
12:02 9.01 9.01 9.01 9.01 7.2K
12:03 9.01 9.03 9.01 9.03 4.3K
12:04 9.03 9.03 9.03 9.03 1.0K
12:05 9.03 9.03 9.03 9.03 0.1K
12:06 9.03 9.03 9.03 9.03 0.3K
12:07 9.03 9.03 9.03 9.03 0.7K
12:08 9.03 9.03 9.03 9.03 0.5K
12:09 9.03 9.04 9.03 9.04 3.5K
12:10 9.04 9.04 9.04 9.04 0.2K
12:11 9.04 9.05 9.04 9.05 3.1K
12:12 9.05 9.05 9.05 9.05 0.4K
12:13 9.05 9.05 9.05 9.05 0.3K
12:14 9.05 9.05 9.05 9.05 1.0K
12:15 9.05 9.05 9.05 9.05 0.7K
12:16 9.05 9.05 9.04 9.04 6.3K
12:17 9.04 9.04 9.04 9.04 0.6K
12:18 9.04 9.04 9.04 9.04 0.8K
12:19 9.04 9.05 9.03 9.05 10.4K
12:20 9.05 9.05 9.05 9.05 0.3K
12:21 9.05 9.05 9.05 9.05 0.7K
12:22 9.05 9.05 9.05 9.05 0.3K
12:23 9.05 9.05 9.05 9.05 1.0K
12:24 9.05 9.05 9.04 9.04 5.7K
12:25 9.03 9.04 9.03 9.04 1.9K
12:26 9.04 9.04 9.04 9.04 1.1K
12:27 9.04 9.04 9.04 9.04 0.6K
12:28 9.04 9.04 9.04 9.04 0.6K
12:29 9.04 9.04 9.04 9.04 1.0K
12:30 9.04 9.04 9.04 9.04 1.9K
12:31 9.04 9.05 9.04 9.05 5.5K
12:32 9.05 9.05 9.05 9.05 0.4K
12:33 9.05 9.05 9.05 9.05 0.4K
12:34 9.07 9.08 9.07 9.08 74.1K
12:35 9.08 9.08 9.08 9.08 1.4K
12:36 9.10 9.10 9.09 9.09 8.5K
12:37 9.10 9.10 9.10 9.10 2.5K
12:38 9.09 9.09 9.08 9.08 9.4K
12:39 9.08 9.08 9.07 9.07 1.1K
12:40 9.07 9.07 9.07 9.07 0.3K
12:41 9.07 9.07 9.07 9.07 0.4K
12:42 9.07 9.07 9.07 9.07 1.6K
12:43 9.07 9.07 9.07 9.07 1.3K
12:44 9.06 9.06 9.06 9.06 0.6K
12:45 9.06 9.07 9.06 9.07 0.9K
12:46 9.07 9.07 9.07 9.07 0.8K
12:47 9.06 9.06 9.05 9.05 11.0K
12:48 9.06 9.06 9.05 9.05 3.7K
12:49 9.05 9.06 9.05 9.06 9.5K
12:50 9.06 9.06 9.05 9.05 6.3K
12:51 9.05 9.06 9.05 9.05 7.0K
12:52 9.05 9.05 9.05 9.05 0.5K
12:53 9.05 9.05 9.05 9.05 0.9K
12:54 9.05 9.05 9.05 9.05 0.1K
12:55 9.05 9.05 9.05 9.05 1.3K
12:56 9.05 9.05 9.05 9.05 0.3K
12:57 9.05 9.05 9.04 9.04 25.4K
12:58 9.04 9.05 9.04 9.05 6.2K
12:59 9.05 9.05 9.05 9.05 0.6K
13:00 9.05 9.06 9.05 9.06 3.8K
13:01 9.06 9.06 9.06 9.06 1.5K
13:02 9.06 9.06 9.06 9.06 0.9K
13:03 9.06 9.06 9.06 9.06 1.1K
13:04 9.06 9.06 9.06 9.06 0.2K
13:05 9.06 9.06 9.06 9.06 0.5K
13:06 9.06 9.07 9.06 9.07 3.7K
13:07 9.07 9.07 9.07 9.07 0.5K
13:08 9.07 9.07 9.07 9.07 0.8K
13:09 9.07 9.07 9.07 9.07 0.5K
13:10 9.07 9.07 9.07 9.07 0.4K
13:11 9.07 9.07 9.07 9.07 1.0K
13:12 9.07 9.07 9.07 9.07 1.0K
13:13 9.07 9.07 9.07 9.07 1.9K
13:14 9.08 9.09 9.08 9.09 5.3K
13:15 9.09 9.09 9.09 9.09 0.5K
13:16 9.09 9.09 9.09 9.09 1.7K
13:17 9.09 9.09 9.09 9.09 0.9K
13:18 9.09 9.10 9.09 9.10 7.0K
13:19 9.10 9.10 9.09 9.09 3.0K
13:20 9.09 9.10 9.09 9.10 32.3K
13:21 9.10 9.10 9.09 9.09 8.2K
13:22 9.09 9.10 9.09 9.10 2.3K
13:23 9.10 9.10 9.10 9.10 0.5K
13:24 9.10 9.10 9.10 9.10 0.7K
13:25 9.11 9.13 9.11 9.13 31.7K
13:26 9.13 9.13 9.13 9.13 19.5K
13:27 9.13 9.13 9.13 9.13 13.7K
13:28 9.13 9.13 9.13 9.13 3.0K
13:29 9.13 9.13 9.13 9.13 1.6K
13:30 9.13 9.13 9.13 9.13 0.5K
13:31 9.13 9.13 9.13 9.13 1.6K
13:32 9.13 9.13 9.13 9.13 1.0K
13:33 9.13 9.13 9.13 9.13 0.9K
13:34 9.13 9.13 9.13 9.13 7.2K
13:35 9.13 9.13 9.13 9.13 3.5K
13:36 9.13 9.14 9.13 9.14 7.3K
13:37 9.14 9.14 9.14 9.14 1.3K
13:38 9.14 9.14 9.14 9.14 0.4K
13:39 9.14 9.14 9.14 9.14 1.0K
13:40 9.14 9.15 9.13 9.15 4.7K
13:41 9.15 9.15 9.15 9.15 0.9K
13:42 9.15 9.15 9.15 9.15 0.4K
13:43 9.15 9.15 9.15 9.15 2.5K
13:44 9.15 9.15 9.15 9.15 0.7K
13:45 9.15 9.15 9.15 9.15 1.5K
13:46 9.15 9.15 9.15 9.15 1.5K
13:47 9.15 9.16 9.15 9.16 2.9K
13:48 9.16 9.17 9.16 9.17 4.0K
13:49 9.17 9.17 9.17 9.17 20.9K
13:50 9.17 9.17 9.17 9.17 6.6K
13:51 9.17 9.17 9.17 9.17 0.7K
13:52 9.17 9.17 9.17 9.17 0.7K
13:53 9.17 9.17 9.17 9.17 0.5K
13:54 9.17 9.17 9.17 9.17 0.7K
13:55 9.17 9.17 9.17 9.17 1.3K
13:56 9.17 9.18 9.17 9.18 8.1K
13:57 9.18 9.19 9.18 9.19 10.9K
13:58 9.19 9.19 9.18 9.18 7.8K
13:59 9.18 9.18 9.18 9.18 0.2K
14:00 9.17 9.17 9.17 9.17 16.8K
14:01 9.17 9.17 9.17 9.17 1.1K
14:02 9.17 9.17 9.17 9.17 0.8K
14:03 9.17 9.17 9.17 9.17 14.6K
14:04 9.17 9.17 9.17 9.17 0.4K
14:05 9.17 9.17 9.17 9.17 0.3K
14:06 9.17 9.18 9.17 9.18 3.7K
14:07 9.18 9.18 9.18 9.18 0.7K
14:08 9.18 9.18 9.17 9.17 11.9K
14:09 9.17 9.17 9.17 9.17 2.1K
14:10 9.17 9.17 9.15 9.15 3.8K
14:11 9.15 9.15 9.14 9.14 4.1K
14:12 9.14 9.14 9.14 9.14 3.7K
14:13 9.14 9.14 9.14 9.14 0.7K
14:14 9.14 9.14 9.14 9.14 0.4K
14:15 9.14 9.14 9.14 9.14 1.0K
14:16 9.14 9.14 9.14 9.14 0.8K
14:17 9.14 9.15 9.14 9.15 4.2K
14:18 9.15 9.15 9.15 9.15 0.5K
14:19 9.15 9.15 9.14 9.15 7.9K
14:20 9.15 9.15 9.14 9.15 2.9K
14:21 9.15 9.15 9.15 9.15 0.6K
14:22 9.15 9.15 9.13 9.13 2.4K
14:23 9.14 9.14 9.13 9.13 1.4K
14:24 9.14 9.14 9.14 9.14 0.6K
14:25 9.14 9.14 9.14 9.14 1.3K
14:26 9.13 9.14 9.13 9.14 3.8K
14:27 9.14 9.14 9.14 9.14 0.6K
14:28 9.14 9.14 9.14 9.14 0.6K
14:29 9.14 9.15 9.14 9.15 12.6K
14:30 9.15 9.15 9.15 9.15 2.2K
14:31 9.15 9.15 9.15 9.15 0.4K
14:32 9.15 9.15 9.15 9.15 0.8K
14:33 9.15 9.15 9.15 9.15 1.2K
14:34 9.15 9.15 9.15 9.15 0.4K
14:35 9.15 9.15 9.15 9.15 1.8K
14:36 9.15 9.15 9.15 9.15 1.2K
14:37 9.15 9.15 9.15 9.15 1.7K
14:38 9.15 9.15 9.15 9.15 0.7K
14:39 9.15 9.15 9.15 9.15 1.7K
14:40 9.15 9.15 9.15 9.15 1.3K
14:41 9.15 9.15 9.15 9.15 3.2K
14:42 9.15 9.15 9.15 9.15 1.4K
14:43 9.15 9.15 9.15 9.15 1.2K
14:44 9.15 9.15 9.15 9.15 1.1K
14:45 9.15 9.15 9.15 9.15 1.2K
14:46 9.15 9.15 9.15 9.15 1.8K
14:47 9.15 9.15 9.14 9.15 2.0K
14:48 9.15 9.15 9.15 9.15 0.8K
14:49 9.15 9.15 9.15 9.15 2.4K
14:50 9.15 9.15 9.15 9.15 4.6K
14:51 9.15 9.15 9.15 9.15 2.0K
14:52 9.14 9.14 9.13 9.14 12.8K
14:53 9.14 9.14 9.13 9.13 1.1K
14:54 9.14 9.14 9.14 9.14 2.7K
14:55 9.14 9.14 9.14 9.14 1.4K
14:56 9.14 9.16 9.14 9.16 12.5K
14:57 9.16 9.16 9.15 9.15 6.0K
14:58 9.15 9.15 9.15 9.15 0.9K
14:59 9.15 9.15 9.15 9.15 0.4K
15:00 9.15 9.15 9.15 9.15 0.6K
15:01 9.15 9.16 9.15 9.16 5.1K
15:02 9.16 9.16 9.16 9.16 0.8K
15:03 9.16 9.16 9.16 9.16 0.9K
15:04 9.15 9.15 9.15 9.15 9.2K
15:05 9.15 9.15 9.15 9.15 0.4K
15:06 9.15 9.15 9.15 9.15 0.7K
15:07 9.15 9.15 9.14 9.14 0.4K
15:08 9.14 9.15 9.14 9.15 10.5K
15:09 9.15 9.15 9.14 9.14 1.2K
15:10 9.14 9.15 9.14 9.15 0.5K
15:11 9.15 9.15 9.15 9.15 0.8K
15:12 9.15 9.15 9.14 9.15 1.4K
15:13 9.15 9.15 9.15 9.15 3.5K
15:14 9.15 9.15 9.15 9.15 1.0K
15:15 9.15 9.15 9.14 9.15 2.1K
15:16 9.15 9.15 9.15 9.15 1.1K
15:17 9.15 9.15 9.15 9.15 7.3K
15:18 9.15 9.15 9.15 9.15 1.2K
15:19 9.15 9.15 9.14 9.15 10.4K
15:20 9.15 9.15 9.15 9.15 1.9K
15:21 9.15 9.15 9.15 9.15 1.5K
15:22 9.15 9.15 9.15 9.15 1.6K
15:23 9.15 9.15 9.15 9.15 2.8K
15:24 9.15 9.15 9.14 9.15 17.8K
15:25 9.15 9.15 9.15 9.15 1.7K
15:26 9.15 9.15 9.14 9.14 4.9K
15:27 9.14 9.15 9.14 9.15 1.4K
15:28 9.15 9.15 9.15 9.15 4.2K
15:29 9.15 9.15 9.14 9.14 8.6K
15:30 9.14 9.15 9.14 9.15 2.4K
15:31 9.15 9.15 9.14 9.15 2.6K
15:32 9.14 9.15 9.14 9.14 5.2K
15:33 9.15 9.15 9.14 9.15 2.3K
15:34 9.15 9.15 9.15 9.15 3.8K
15:35 9.15 9.15 9.14 9.15 4.1K
15:36 9.14 9.15 9.14 9.15 34.9K
15:37 9.14 9.14 9.14 9.14 8.0K
15:38 9.14 9.14 9.13 9.13 2.0K
15:39 9.13 9.14 9.13 9.14 1.7K
15:40 9.14 9.14 9.14 9.14 3.2K
15:41 9.14 9.14 9.13 9.14 4.9K
15:42 9.14 9.14 9.13 9.13 9.3K
15:43 9.13 9.13 9.12 9.13 4.4K
15:44 9.13 9.13 9.13 9.13 3.4K
15:45 9.13 9.14 9.13 9.14 18.7K
15:46 9.14 9.14 9.14 9.14 5.6K
15:47 9.14 9.14 9.13 9.13 15.8K
15:48 9.13 9.14 9.13 9.14 4.5K
15:49 9.14 9.14 9.13 9.13 4.9K
15:50 9.14 9.15 9.13 9.15 24.7K
15:51 9.14 9.14 9.14 9.14 14.1K
15:52 9.13 9.14 9.13 9.14 4.1K
15:53 9.14 9.14 9.13 9.14 8.0K
15:54 9.14 9.14 9.13 9.14 13.3K
15:55 9.14 9.15 9.14 9.15 25.5K
15:56 9.15 9.15 9.12 9.12 30.3K
15:57 9.13 9.14 9.13 9.14 34.9K
15:58 9.14 9.16 9.14 9.16 41.0K
15:59 9.15 9.16 9.15 9.16 19.8K
16:00 9.16 9.17 9.16 9.17 741.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible