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 9.00 9.05 9.00 9.05 13.8K
09:32 9.05 9.05 8.94 8.94 8.6K
09:33 8.94 8.95 8.90 8.90 1.2K
09:34 8.97 9.00 8.97 9.00 2.3K
09:35 8.98 8.98 8.96 8.96 1.1K
09:36 8.97 8.97 8.97 8.97 1.2K
09:37 8.97 8.97 8.97 8.97 0.1K
09:38 8.94 8.95 8.93 8.93 7.2K
09:39 8.93 8.94 8.93 8.94 3.4K
09:40 8.94 8.94 8.93 8.93 0.9K
09:41 8.93 8.93 8.91 8.91 3.6K
09:42 8.90 8.90 8.90 8.90 1.4K
09:43 8.90 8.90 8.87 8.87 0.6K
09:44 8.87 8.87 8.87 8.87 0.5K
09:45 8.87 8.87 8.87 8.87 1.7K
09:46 8.89 8.89 8.89 8.89 2.3K
09:47 8.90 8.90 8.89 8.89 31.9K
09:48 8.90 8.92 8.90 8.91 5.6K
09:49 8.91 8.91 8.90 8.90 3.5K
09:50 8.93 8.93 8.91 8.92 38.5K
09:51 8.92 8.92 8.89 8.89 2.5K
09:52 8.89 8.89 8.89 8.89 0.6K
09:53 8.89 8.90 8.88 8.88 2.5K
09:54 8.88 8.88 8.88 8.88 0.3K
09:55 8.88 8.89 8.88 8.88 2.2K
09:56 8.88 8.88 8.88 8.88 0.1K
09:57 8.87 8.87 8.87 8.87 2.4K
09:58 8.86 8.86 8.86 8.86 1.7K
09:59 8.85 8.86 8.85 8.86 3.6K
10:00 8.86 8.86 8.86 8.86 0.6K
10:01 8.85 8.89 8.85 8.89 3.8K
10:02 8.89 8.90 8.89 8.90 0.4K
10:03 8.90 8.90 8.90 8.90 3.3K
10:04 8.90 8.90 8.88 8.89 4.3K
10:05 8.89 8.89 8.89 8.89 3.7K
10:06 8.89 8.89 8.88 8.88 1.3K
10:07 8.88 8.88 8.88 8.88 2.0K
10:08 8.88 8.88 8.86 8.86 3.5K
10:09 8.86 8.87 8.86 8.86 8.7K
10:10 8.86 8.86 8.86 8.86 2.3K
10:11 8.86 8.86 8.85 8.85 2.7K
10:12 8.85 8.87 8.85 8.87 1.7K
10:13 8.87 8.87 8.87 8.87 1.0K
10:14 8.88 8.89 8.87 8.89 3.7K
10:15 8.89 8.89 8.89 8.89 0.4K
10:16 8.89 8.89 8.89 8.89 1.2K
10:17 8.89 8.89 8.88 8.89 11.4K
10:18 8.90 8.90 8.90 8.90 3.8K
10:19 8.90 8.90 8.88 8.88 10.4K
10:20 8.88 8.89 8.88 8.89 1.6K
10:21 8.89 8.90 8.89 8.90 2.5K
10:22 8.90 8.90 8.90 8.90 0.9K
10:23 8.90 8.91 8.90 8.91 2.6K
10:24 8.90 8.91 8.90 8.91 3.9K
10:25 8.91 8.93 8.91 8.93 9.5K
10:26 8.93 8.93 8.93 8.93 4.0K
10:27 8.93 8.94 8.93 8.94 4.0K
10:28 8.95 8.95 8.95 8.95 3.3K
10:29 8.95 8.95 8.95 8.95 1.0K
10:30 8.95 8.95 8.95 8.95 3.7K
10:31 8.95 8.95 8.95 8.95 0.9K
10:32 8.95 8.96 8.95 8.96 1.9K
10:33 8.96 8.96 8.96 8.96 16.1K
10:34 8.97 8.97 8.96 8.97 11.1K
10:35 8.97 8.98 8.97 8.98 4.3K
10:36 8.98 8.98 8.97 8.97 5.7K
10:37 8.98 8.98 8.97 8.97 5.0K
10:38 8.97 9.00 8.97 9.00 9.0K
10:39 8.99 9.00 8.98 9.00 8.0K
10:40 9.00 9.00 8.98 8.98 8.1K
10:41 8.98 8.98 8.98 8.98 6.8K
10:42 8.98 8.98 8.98 8.98 0.5K
10:43 8.98 8.98 8.97 8.97 3.2K
10:44 8.96 8.97 8.96 8.97 0.7K
10:45 8.98 8.98 8.98 8.98 0.8K
10:46 8.97 8.97 8.96 8.97 1.8K
10:47 8.97 8.97 8.97 8.97 0.0K
10:48 8.96 8.96 8.95 8.95 5.1K
10:49 8.95 8.95 8.95 8.95 0.5K
10:50 8.95 8.96 8.95 8.96 2.8K
10:51 8.96 8.96 8.96 8.96 2.3K
10:52 8.96 8.96 8.96 8.96 0.2K
10:53 8.96 8.96 8.96 8.96 0.5K
10:54 8.96 8.97 8.96 8.97 1.0K
10:55 8.97 8.97 8.97 8.97 0.6K
10:56 8.96 8.96 8.96 8.96 2.0K
10:57 8.96 8.96 8.96 8.96 0.7K
10:58 8.97 8.98 8.97 8.98 1.4K
10:59 8.97 8.97 8.97 8.97 5.2K
11:00 8.97 8.97 8.96 8.96 0.5K
11:01 8.96 8.96 8.96 8.96 2.1K
11:02 8.97 8.97 8.96 8.96 4.4K
11:03 8.96 8.97 8.96 8.97 1.7K
11:04 8.97 8.97 8.97 8.97 0.9K
11:05 8.97 8.97 8.97 8.97 0.2K
11:06 8.97 8.98 8.97 8.98 1.5K
11:07 8.98 8.98 8.98 8.98 0.1K
11:08 8.99 8.99 8.99 8.99 1.5K
11:09 8.99 8.99 8.99 8.99 2.2K
11:10 8.99 8.99 8.99 8.99 1.1K
11:11 8.99 8.99 8.99 8.99 3.2K
11:12 8.99 8.99 8.99 8.99 1.4K
11:13 8.99 9.00 8.99 9.00 5.7K
11:14 9.00 9.00 8.99 8.99 4.2K
11:15 8.99 8.99 8.99 8.99 0.2K
11:16 8.98 8.98 8.98 8.98 4.7K
11:17 8.98 8.98 8.98 8.98 1.2K
11:18 8.98 8.98 8.98 8.98 1.0K
11:19 8.99 8.99 8.99 8.99 1.0K
11:20 8.99 8.99 8.99 8.99 0.2K
11:21 8.99 8.99 8.99 8.99 0.8K
11:22 8.99 9.00 8.99 9.00 2.9K
11:23 9.00 9.00 9.00 9.00 1.4K
11:24 9.00 9.00 9.00 9.00 1.2K
11:25 9.01 9.01 9.01 9.01 1.3K
11:26 9.01 9.01 9.01 9.01 0.6K
11:27 9.01 9.01 9.00 9.00 5.4K
11:28 9.00 9.00 9.00 9.00 0.5K
11:29 9.00 9.03 9.00 9.03 5.3K
11:30 9.03 9.03 9.03 9.03 2.0K
11:31 9.03 9.03 9.03 9.03 0.9K
11:32 9.03 9.03 9.03 9.03 1.3K
11:33 9.04 9.04 9.04 9.04 0.5K
11:34 9.04 9.04 9.04 9.04 1.1K
11:35 9.04 9.05 9.04 9.05 1.9K
11:36 9.05 9.05 9.05 9.05 3.3K
11:37 9.07 9.07 9.03 9.03 9.7K
11:38 9.03 9.03 9.03 9.03 3.1K
11:39 9.03 9.03 9.03 9.03 0.4K
11:40 9.03 9.03 9.03 9.03 0.1K
11:41 9.03 9.03 9.03 9.03 1.4K
11:42 9.03 9.03 9.03 9.03 1.6K
11:43 9.02 9.02 9.02 9.02 5.9K
11:44 9.02 9.02 9.02 9.02 1.8K
11:45 9.02 9.02 9.02 9.02 3.3K
11:46 9.02 9.02 9.02 9.02 0.2K
11:47 9.02 9.02 9.02 9.02 1.1K
11:48 9.02 9.02 9.02 9.02 3.8K
11:49 9.02 9.02 9.02 9.02 0.0K
11:50 9.02 9.02 9.02 9.02 0.5K
11:51 9.02 9.02 9.01 9.01 1.8K
11:52 9.02 9.02 9.02 9.02 4.8K
11:53 9.02 9.02 9.01 9.01 1.6K
11:54 9.01 9.01 9.01 9.01 0.2K
11:55 9.01 9.02 9.01 9.02 3.8K
11:56 9.02 9.03 9.02 9.03 5.1K
11:57 9.03 9.03 9.03 9.03 2.8K
11:58 9.03 9.03 9.01 9.01 13.2K
11:59 9.00 9.01 9.00 9.01 2.5K
12:00 9.01 9.01 9.01 9.01 6.0K
12:01 9.01 9.02 9.01 9.02 3.8K
12:02 9.02 9.02 9.02 9.02 0.5K
12:03 9.02 9.02 9.02 9.02 0.6K
12:04 9.03 9.03 9.03 9.03 1.7K
12:05 9.03 9.03 9.03 9.03 0.5K
12:06 9.03 9.04 9.03 9.04 2.8K
12:07 9.04 9.04 9.04 9.04 1.6K
12:08 9.04 9.04 9.03 9.03 2.9K
12:09 9.03 9.03 9.03 9.03 0.6K
12:10 9.03 9.03 9.03 9.03 0.5K
12:11 9.03 9.03 9.03 9.03 0.4K
12:12 9.03 9.03 9.02 9.03 1.4K
12:13 9.03 9.04 9.03 9.04 4.6K
12:14 9.04 9.04 9.04 9.04 1.0K
12:15 9.04 9.04 9.02 9.02 4.7K
12:16 9.02 9.03 9.02 9.02 2.0K
12:17 9.01 9.01 9.00 9.00 7.5K
12:18 9.01 9.01 9.01 9.01 14.6K
12:19 9.01 9.01 9.01 9.01 6.6K
12:20 9.01 9.01 8.99 8.99 4.3K
12:21 8.99 8.99 8.99 8.99 0.3K
12:22 8.99 9.00 8.99 9.00 0.8K
12:23 9.00 9.00 8.99 8.99 8.8K
12:24 8.99 8.99 8.99 8.99 0.2K
12:25 8.99 8.99 8.99 8.99 0.3K
12:26 8.98 8.98 8.98 8.98 0.6K
12:27 8.98 8.98 8.98 8.98 3.1K
12:28 8.98 8.98 8.98 8.98 1.6K
12:29 8.98 8.98 8.98 8.98 0.2K
12:30 8.98 8.98 8.98 8.98 0.3K
12:31 8.98 8.99 8.98 8.98 2.4K
12:32 8.98 8.98 8.98 8.98 0.7K
12:33 8.98 8.98 8.98 8.98 1.4K
12:34 8.98 8.98 8.98 8.98 0.1K
12:35 8.98 8.98 8.98 8.98 1.4K
12:36 8.98 8.98 8.98 8.98 0.5K
12:37 8.98 8.98 8.98 8.98 1.1K
12:38 8.98 8.99 8.98 8.99 2.7K
12:39 9.00 9.00 9.00 9.00 1.2K
12:40 9.00 9.00 9.00 9.00 0.4K
12:41 9.00 9.00 9.00 9.00 0.6K
12:42 9.00 9.00 9.00 9.00 0.2K
12:43 9.00 9.00 9.00 9.00 1.9K
12:44 9.00 9.00 9.00 9.00 0.1K
12:45 9.00 9.00 9.00 9.00 0.4K
12:46 9.00 9.00 9.00 9.00 0.7K
12:47 9.00 9.00 9.00 9.00 0.4K
12:48 9.00 9.00 9.00 9.00 1.6K
12:49 9.00 9.00 9.00 9.00 0.7K
12:50 9.00 9.00 9.00 9.00 2.4K
12:51 9.00 9.00 9.00 9.00 1.4K
12:52 9.00 9.00 9.00 9.00 2.5K
12:53 9.00 9.00 9.00 9.00 0.4K
12:54 9.00 9.00 9.00 9.00 1.0K
12:55 9.00 9.00 9.00 9.00 1.0K
12:56 9.00 9.00 9.00 9.00 0.6K
12:57 9.00 9.01 9.00 9.01 3.5K
12:58 9.01 9.01 9.01 9.01 1.2K
12:59 9.01 9.01 9.00 9.00 6.1K
13:00 9.00 9.00 9.00 9.00 0.4K
13:01 9.00 9.01 9.00 9.01 7.0K
13:02 9.01 9.01 9.01 9.01 4.0K
13:03 9.01 9.01 9.01 9.01 1.0K
13:04 9.01 9.01 9.00 9.00 2.8K
13:05 9.00 9.00 9.00 9.00 11.2K
13:06 9.00 9.00 9.00 9.00 1.3K
13:07 9.00 9.00 9.00 9.00 0.9K
13:08 9.00 9.00 9.00 9.00 0.7K
13:09 9.00 9.00 9.00 9.00 0.5K
13:10 9.00 9.00 9.00 9.00 0.2K
13:11 8.99 8.99 8.97 8.97 11.5K
13:12 8.97 8.98 8.97 8.98 3.9K
13:13 8.98 8.98 8.98 8.98 8.4K
13:14 8.98 8.98 8.98 8.98 3.7K
13:15 8.98 8.99 8.98 8.99 2.5K
13:16 8.99 9.00 8.99 9.00 2.0K
13:17 9.00 9.00 9.00 9.00 4.4K
13:18 9.00 9.00 9.00 9.00 1.2K
13:19 9.00 9.00 9.00 9.00 2.5K
13:20 9.00 9.00 9.00 9.00 0.8K
13:21 9.00 9.00 9.00 9.00 0.6K
13:22 9.00 9.00 8.99 9.00 0.8K
13:23 8.99 8.99 8.99 8.99 3.5K
13:24 9.00 9.00 9.00 9.00 0.6K
13:25 9.00 9.00 9.00 9.00 0.1K
13:26 9.00 9.00 8.99 9.00 0.9K
13:27 9.00 9.00 9.00 9.00 4.5K
13:28 9.00 9.00 9.00 9.00 0.5K
13:29 8.99 9.00 8.99 9.00 2.0K
13:30 8.99 9.00 8.99 9.00 4.3K
13:31 9.00 9.00 8.99 8.99 1.6K
13:32 8.99 9.01 8.99 9.01 33.9K
13:33 9.02 9.02 9.00 9.00 29.9K
13:34 9.00 9.00 9.00 9.00 0.8K
13:35 9.00 9.00 9.00 9.00 0.3K
13:36 9.00 9.00 9.00 9.00 0.2K
13:37 9.00 9.00 9.00 9.00 3.0K
13:38 9.00 9.00 9.00 9.00 3.3K
13:39 9.00 9.00 9.00 9.00 1.4K
13:40 9.00 9.00 8.99 9.00 1.1K
13:41 9.00 9.00 9.00 9.00 0.1K
13:42 8.99 9.00 8.99 9.00 1.9K
13:43 9.00 9.00 8.99 8.99 0.9K
13:44 9.00 9.00 9.00 9.00 3.7K
13:45 9.00 9.00 8.99 9.00 3.0K
13:46 9.00 9.00 9.00 9.00 0.8K
13:47 9.00 9.00 9.00 9.00 1.1K
13:48 9.00 9.00 9.00 9.00 0.8K
13:49 9.00 9.00 8.98 8.98 12.3K
13:50 8.98 8.99 8.98 8.99 1.9K
13:51 8.99 9.01 8.99 9.01 21.5K
13:52 9.01 9.01 9.00 9.01 2.9K
13:53 9.01 9.01 9.01 9.01 0.2K
13:54 9.01 9.01 9.01 9.01 0.6K
13:55 9.01 9.01 9.00 9.00 9.9K
13:56 9.00 9.01 9.00 9.01 4.9K
13:57 9.01 9.01 9.00 9.00 7.8K
13:58 9.00 9.00 9.00 9.00 2.9K
13:59 9.00 9.00 9.00 9.00 0.0K
14:00 9.00 9.00 9.00 9.00 1.3K
14:01 9.00 9.00 9.00 9.00 1.1K
14:02 9.00 9.00 9.00 9.00 0.3K
14:03 9.00 9.00 8.99 8.99 9.9K
14:04 8.99 9.00 8.99 9.00 7.0K
14:05 9.00 9.00 9.00 9.00 0.8K
14:06 9.00 9.00 8.99 8.99 3.4K
14:07 8.99 9.00 8.99 9.00 1.0K
14:08 9.01 9.03 9.01 9.02 40.5K
14:09 9.02 9.02 9.01 9.01 12.3K
14:10 9.02 9.02 9.02 9.02 2.3K
14:11 9.02 9.02 9.02 9.02 2.0K
14:12 9.03 9.03 9.03 9.03 4.2K
14:13 9.03 9.03 9.02 9.02 1.0K
14:14 9.02 9.02 9.02 9.02 1.2K
14:15 9.02 9.02 9.02 9.02 6.2K
14:16 9.02 9.02 9.02 9.02 6.3K
14:17 9.02 9.03 9.02 9.03 1.3K
14:18 9.03 9.03 9.02 9.02 1.8K
14:19 9.03 9.03 9.03 9.03 1.8K
14:20 9.03 9.03 9.03 9.03 0.4K
14:21 9.03 9.03 9.03 9.03 0.6K
14:22 9.03 9.03 9.01 9.02 24.3K
14:23 9.01 9.02 9.01 9.02 2.1K
14:24 9.02 9.02 9.02 9.02 0.5K
14:25 9.02 9.02 9.02 9.02 0.9K
14:26 9.02 9.02 9.01 9.02 0.6K
14:27 9.02 9.02 9.02 9.02 11.6K
14:28 9.02 9.03 9.02 9.03 0.4K
14:29 9.03 9.03 9.02 9.02 5.1K
14:30 9.01 9.01 9.00 9.00 4.9K
14:31 9.01 9.01 9.01 9.01 1.0K
14:32 9.01 9.01 9.00 9.00 6.0K
14:33 9.02 9.02 9.02 9.02 5.7K
14:34 9.02 9.02 9.02 9.02 0.5K
14:35 9.02 9.02 9.02 9.02 1.2K
14:36 9.02 9.02 9.01 9.01 4.8K
14:37 9.01 9.01 9.01 9.01 0.6K
14:38 9.01 9.01 9.00 9.00 9.0K
14:39 9.00 9.01 9.00 9.00 5.3K
14:40 9.00 9.00 9.00 9.00 1.8K
14:41 9.00 9.00 9.00 9.00 0.2K
14:42 8.99 8.99 8.99 8.99 5.1K
14:43 8.98 8.99 8.98 8.99 1.7K
14:44 8.99 8.99 8.99 8.99 4.2K
14:45 8.99 8.99 8.99 8.99 1.6K
14:46 8.99 8.99 8.99 8.99 2.1K
14:47 8.99 8.99 8.99 8.99 2.0K
14:48 8.99 9.00 8.99 8.99 14.2K
14:49 8.99 9.00 8.99 9.00 1.7K
14:50 9.00 9.01 9.00 9.01 4.4K
14:51 9.00 9.00 9.00 9.00 5.3K
14:52 9.00 9.00 9.00 9.00 0.2K
14:53 9.00 9.00 9.00 9.00 1.2K
14:54 9.00 9.00 9.00 9.00 1.7K
14:55 8.99 8.99 8.99 8.99 2.2K
14:56 9.00 9.00 9.00 9.00 2.9K
14:57 9.00 9.00 9.00 9.00 1.6K
14:58 9.00 9.00 8.98 8.99 16.7K
14:59 8.99 8.99 8.99 8.99 0.6K
15:00 8.99 8.99 8.99 8.99 2.1K
15:01 8.99 9.00 8.99 9.00 8.4K
15:02 8.99 8.99 8.99 8.99 4.7K
15:03 9.00 9.00 8.99 8.99 1.4K
15:04 9.00 9.00 8.98 8.98 7.6K
15:05 8.98 8.99 8.98 8.99 0.8K
15:06 8.99 9.00 8.99 9.00 9.1K
15:07 9.00 9.00 9.00 9.00 0.4K
15:08 9.00 9.00 9.00 9.00 4.1K
15:09 9.00 9.00 9.00 9.00 1.4K
15:10 9.00 9.00 9.00 9.00 1.7K
15:11 9.00 9.00 9.00 9.00 2.2K
15:12 9.00 9.01 9.00 9.01 7.8K
15:13 9.01 9.01 9.01 9.01 2.6K
15:14 9.01 9.01 9.01 9.01 0.9K
15:15 9.01 9.01 9.00 9.01 1.3K
15:16 9.01 9.01 9.01 9.01 1.4K
15:17 9.01 9.01 9.01 9.01 2.0K
15:18 9.01 9.01 9.01 9.01 1.9K
15:19 9.01 9.01 9.01 9.01 16.9K
15:20 9.01 9.01 9.01 9.01 10.1K
15:21 9.01 9.01 9.01 9.01 3.6K
15:22 9.01 9.01 9.01 9.01 1.9K
15:23 9.01 9.01 9.00 9.00 19.0K
15:24 8.99 9.00 8.99 9.00 22.7K
15:25 9.00 9.02 9.00 9.02 1.8K
15:26 9.02 9.02 9.01 9.01 4.9K
15:27 9.01 9.01 9.01 9.01 0.6K
15:28 9.01 9.01 9.01 9.01 0.6K
15:29 9.01 9.01 9.00 9.00 2.0K
15:30 9.00 9.01 9.00 9.00 10.9K
15:31 9.00 9.01 8.99 9.01 25.9K
15:32 9.01 9.01 9.01 9.01 3.6K
15:33 9.01 9.01 9.01 9.01 1.7K
15:34 9.01 9.01 9.01 9.01 1.0K
15:35 9.01 9.01 9.00 9.01 15.5K
15:36 9.01 9.01 9.01 9.01 1.1K
15:37 9.01 9.01 9.01 9.01 2.3K
15:38 9.01 9.01 9.01 9.01 9.7K
15:39 9.01 9.01 9.01 9.01 2.7K
15:40 9.01 9.01 9.00 9.00 9.4K
15:41 9.00 9.01 8.99 9.01 18.6K
15:42 9.01 9.01 9.01 9.01 4.0K
15:43 9.01 9.02 9.01 9.02 17.2K
15:44 9.02 9.02 9.02 9.02 2.3K
15:45 9.02 9.02 9.02 9.02 7.6K
15:46 9.02 9.02 9.02 9.02 5.0K
15:47 9.02 9.03 9.02 9.03 11.3K
15:48 9.03 9.03 9.03 9.03 11.5K
15:49 9.03 9.03 9.03 9.03 4.1K
15:50 9.02 9.03 9.02 9.03 15.1K
15:51 9.02 9.03 9.01 9.03 65.8K
15:52 9.03 9.04 9.03 9.03 9.0K
15:53 9.04 9.06 9.04 9.06 25.0K
15:54 9.05 9.06 9.05 9.05 43.8K
15:55 9.04 9.07 9.04 9.07 39.2K
15:56 9.07 9.07 9.06 9.06 26.0K
15:57 9.06 9.09 9.06 9.09 43.6K
15:58 9.08 9.08 9.07 9.07 42.6K
15:59 9.06 9.08 9.06 9.07 82.5K
16:00 9.06 9.20 9.04 9.06 1,116.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible