Bgc Group Inc (BGC)

BGC
🏛️ États-Unis →
9.24
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 9.35 9.35 9.16 9.35 18.4K
09:32 9.35 9.36 9.35 9.36 1.2K
09:33 9.36 9.36 9.36 9.36 1.6K
09:34 9.36 9.37 9.36 9.37 1.1K
09:35 9.37 9.37 9.36 9.36 1.2K
09:36 9.36 9.36 9.36 9.36 1.0K
09:37 9.36 9.40 9.35 9.40 12.3K
09:38 9.40 9.40 9.39 9.39 2.0K
09:39 9.39 9.39 9.39 9.39 0.8K
09:40 9.39 9.42 9.39 9.42 11.8K
09:41 9.42 9.42 9.40 9.40 2.2K
09:42 9.41 9.41 9.41 9.41 1.0K
09:43 9.40 9.40 9.40 9.40 1.0K
09:44 9.40 9.42 9.40 9.41 5.0K
09:45 9.41 9.41 9.41 9.41 0.5K
09:46 9.41 9.42 9.41 9.41 0.8K
09:47 9.40 9.40 9.39 9.39 2.4K
09:48 9.39 9.39 9.39 9.39 0.0K
09:49 9.39 9.40 9.39 9.40 2.7K
09:50 9.40 9.40 9.40 9.40 0.4K
09:51 9.44 9.45 9.43 9.43 12.2K
09:52 9.42 9.42 9.41 9.41 10.5K
09:53 9.41 9.43 9.41 9.42 7.7K
09:54 9.43 9.44 9.43 9.44 1.4K
09:55 9.44 9.44 9.44 9.44 0.2K
09:56 9.44 9.46 9.44 9.46 5.2K
09:57 9.46 9.47 9.45 9.47 7.5K
09:58 9.48 9.48 9.47 9.47 8.9K
09:59 9.47 9.48 9.47 9.47 17.2K
10:00 9.47 9.48 9.47 9.48 3.2K
10:01 9.48 9.49 9.48 9.49 4.6K
10:02 9.48 9.49 9.48 9.49 1.4K
10:03 9.48 9.48 9.45 9.46 6.9K
10:04 9.46 9.46 9.46 9.46 0.9K
10:05 9.46 9.47 9.46 9.47 5.5K
10:06 9.47 9.47 9.47 9.47 1.8K
10:07 9.47 9.47 9.47 9.47 3.7K
10:08 9.48 9.48 9.47 9.48 17.1K
10:09 9.48 9.48 9.48 9.48 0.9K
10:10 9.48 9.48 9.46 9.47 9.0K
10:11 9.46 9.47 9.46 9.47 3.6K
10:12 9.47 9.47 9.47 9.47 0.9K
10:13 9.48 9.48 9.48 9.48 1.7K
10:14 9.48 9.48 9.47 9.48 0.7K
10:15 9.48 9.48 9.48 9.48 0.4K
10:16 9.48 9.48 9.48 9.48 1.0K
10:17 9.48 9.49 9.48 9.49 0.4K
10:18 9.49 9.49 9.48 9.48 2.5K
10:19 9.48 9.48 9.48 9.48 3.3K
10:20 9.48 9.48 9.48 9.48 0.3K
10:21 9.48 9.49 9.48 9.48 4.5K
10:22 9.48 9.49 9.48 9.49 2.4K
10:23 9.49 9.50 9.49 9.50 5.5K
10:24 9.50 9.50 9.50 9.50 0.5K
10:25 9.50 9.50 9.50 9.50 1.8K
10:26 9.50 9.50 9.49 9.49 1.2K
10:27 9.49 9.49 9.49 9.49 0.0K
10:28 9.49 9.49 9.49 9.49 0.4K
10:29 9.49 9.49 9.48 9.48 4.5K
10:30 9.48 9.48 9.48 9.48 0.5K
10:31 9.48 9.48 9.48 9.48 0.6K
10:32 9.48 9.48 9.48 9.48 0.5K
10:33 9.48 9.48 9.47 9.47 4.9K
10:34 9.47 9.47 9.47 9.47 0.4K
10:35 9.46 9.48 9.46 9.48 10.1K
10:36 9.48 9.48 9.46 9.46 7.7K
10:37 9.46 9.48 9.46 9.48 9.4K
10:38 9.48 9.48 9.48 9.48 1.8K
10:39 9.48 9.49 9.48 9.49 1.2K
10:40 9.49 9.49 9.49 9.49 0.2K
10:41 9.48 9.48 9.48 9.48 3.3K
10:42 9.48 9.50 9.48 9.50 4.2K
10:43 9.51 9.51 9.51 9.51 2.6K
10:44 9.49 9.51 9.49 9.51 119.1K
10:45 9.51 9.52 9.51 9.52 8.0K
10:46 9.52 9.53 9.52 9.53 0.4K
10:47 9.55 9.57 9.55 9.57 14.1K
10:48 9.57 9.57 9.57 9.57 2.7K
10:49 9.57 9.57 9.57 9.57 2.1K
10:50 9.57 9.57 9.54 9.54 9.6K
10:51 9.54 9.54 9.54 9.54 2.4K
10:52 9.54 9.55 9.54 9.54 2.4K
10:53 9.54 9.54 9.53 9.53 2.3K
10:54 9.53 9.53 9.53 9.53 0.8K
10:55 9.53 9.53 9.52 9.52 0.9K
10:56 9.52 9.53 9.52 9.53 3.2K
10:57 9.53 9.53 9.53 9.53 0.2K
10:58 9.53 9.53 9.53 9.53 1.6K
10:59 9.53 9.53 9.53 9.53 2.2K
11:00 9.53 9.53 9.53 9.53 1.3K
11:01 9.53 9.53 9.53 9.53 1.9K
11:02 9.53 9.53 9.53 9.53 2.6K
11:03 9.53 9.54 9.52 9.54 21.1K
11:04 9.54 9.54 9.54 9.54 0.3K
11:05 9.54 9.54 9.54 9.54 0.4K
11:06 9.54 9.54 9.51 9.51 15.5K
11:07 9.51 9.51 9.50 9.51 0.9K
11:08 9.50 9.51 9.50 9.50 0.8K
11:09 9.50 9.51 9.50 9.50 1.1K
11:10 9.51 9.52 9.51 9.52 4.2K
11:11 9.52 9.52 9.52 9.52 0.2K
11:12 9.51 9.51 9.51 9.51 2.7K
11:13 9.51 9.51 9.51 9.51 0.2K
11:14 9.51 9.53 9.51 9.53 4.4K
11:15 9.53 9.53 9.53 9.53 1.6K
11:16 9.53 9.53 9.53 9.53 0.4K
11:17 9.52 9.53 9.52 9.53 0.8K
11:18 9.53 9.53 9.52 9.52 0.7K
11:19 9.53 9.54 9.53 9.54 5.4K
11:20 9.54 9.54 9.54 9.54 0.0K
11:21 9.54 9.54 9.54 9.54 0.4K
11:22 9.54 9.54 9.53 9.53 1.4K
11:23 9.54 9.54 9.54 9.54 0.6K
11:24 9.54 9.54 9.54 9.54 0.5K
11:25 9.54 9.54 9.54 9.54 0.7K
11:26 9.54 9.54 9.54 9.54 1.0K
11:27 9.54 9.54 9.54 9.54 0.3K
11:28 9.54 9.54 9.53 9.54 4.9K
11:29 9.54 9.54 9.54 9.54 1.2K
11:30 9.55 9.55 9.55 9.55 7.3K
11:31 9.55 9.55 9.55 9.55 0.2K
11:32 9.55 9.57 9.55 9.57 10.4K
11:33 9.57 9.58 9.57 9.58 5.0K
11:34 9.58 9.58 9.57 9.58 4.2K
11:35 9.57 9.57 9.57 9.57 1.8K
11:36 9.57 9.57 9.57 9.57 0.1K
11:37 9.57 9.58 9.57 9.58 2.4K
11:38 9.58 9.58 9.58 9.58 5.1K
11:39 9.58 9.58 9.56 9.56 2.8K
11:40 9.56 9.57 9.56 9.57 0.9K
11:41 9.57 9.57 9.57 9.57 3.4K
11:42 9.57 9.57 9.57 9.57 1.0K
11:43 9.57 9.57 9.56 9.56 6.1K
11:44 9.56 9.56 9.56 9.56 2.0K
11:45 9.56 9.57 9.56 9.56 9.1K
11:46 9.56 9.56 9.56 9.56 2.1K
11:47 9.56 9.56 9.56 9.56 0.6K
11:48 9.56 9.56 9.56 9.56 0.1K
11:49 9.56 9.56 9.55 9.55 10.5K
11:50 9.55 9.56 9.54 9.55 7.0K
11:51 9.55 9.56 9.55 9.56 3.9K
11:52 9.56 9.57 9.56 9.57 4.4K
11:53 9.57 9.57 9.57 9.57 0.2K
11:54 9.57 9.57 9.57 9.57 0.5K
11:55 9.57 9.57 9.57 9.57 0.4K
11:56 9.57 9.57 9.57 9.57 0.1K
11:57 9.57 9.57 9.57 9.57 5.3K
11:58 9.57 9.57 9.57 9.57 0.7K
11:59 9.57 9.57 9.57 9.57 0.7K
12:00 9.57 9.57 9.57 9.57 0.6K
12:01 9.57 9.57 9.57 9.57 0.6K
12:02 9.57 9.57 9.57 9.57 0.3K
12:03 9.57 9.57 9.56 9.56 0.8K
12:04 9.57 9.57 9.56 9.56 5.1K
12:05 9.56 9.56 9.56 9.56 0.6K
12:06 9.56 9.56 9.56 9.56 5.0K
12:07 9.56 9.56 9.55 9.55 0.2K
12:08 9.55 9.56 9.55 9.55 3.5K
12:09 9.55 9.55 9.55 9.55 0.9K
12:10 9.55 9.56 9.55 9.56 2.0K
12:11 9.56 9.56 9.56 9.56 0.3K
12:12 9.56 9.56 9.55 9.55 0.9K
12:13 9.55 9.56 9.55 9.56 2.2K
12:14 9.56 9.56 9.55 9.55 1.4K
12:15 9.56 9.56 9.56 9.56 3.1K
12:16 9.56 9.56 9.56 9.56 1.2K
12:17 9.56 9.56 9.56 9.56 1.1K
12:18 9.55 9.55 9.54 9.54 4.9K
12:19 9.54 9.54 9.54 9.54 0.9K
12:20 9.54 9.54 9.54 9.54 0.6K
12:21 9.54 9.55 9.54 9.54 9.9K
12:22 9.54 9.54 9.54 9.54 1.4K
12:23 9.53 9.53 9.53 9.53 2.7K
12:24 9.53 9.53 9.53 9.53 0.2K
12:25 9.53 9.53 9.53 9.53 0.3K
12:26 9.53 9.53 9.52 9.52 0.4K
12:27 9.52 9.53 9.52 9.52 2.8K
12:28 9.51 9.51 9.51 9.51 3.5K
12:29 9.51 9.51 9.51 9.51 0.4K
12:30 9.51 9.51 9.51 9.51 0.6K
12:31 9.51 9.51 9.51 9.51 0.7K
12:32 9.51 9.51 9.51 9.51 1.1K
12:33 9.51 9.51 9.51 9.51 2.4K
12:34 9.51 9.52 9.50 9.52 7.8K
12:35 9.52 9.52 9.52 9.52 1.2K
12:36 9.52 9.52 9.52 9.52 0.5K
12:37 9.52 9.52 9.52 9.52 0.3K
12:38 9.52 9.52 9.52 9.52 0.0K
12:39 9.52 9.52 9.52 9.52 0.5K
12:40 9.51 9.51 9.50 9.50 7.3K
12:41 9.50 9.53 9.50 9.53 21.8K
12:42 9.53 9.53 9.53 9.53 3.6K
12:43 9.52 9.52 9.52 9.52 2.5K
12:44 9.52 9.52 9.51 9.51 0.9K
12:45 9.51 9.51 9.50 9.51 1.7K
12:46 9.50 9.51 9.50 9.50 35.0K
12:47 9.51 9.51 9.50 9.50 2.7K
12:48 9.49 9.49 9.48 9.48 5.6K
12:49 9.48 9.48 9.48 9.48 5.2K
12:50 9.48 9.48 9.48 9.48 0.6K
12:51 9.47 9.48 9.47 9.48 8.6K
12:52 9.48 9.48 9.47 9.47 8.7K
12:53 9.48 9.48 9.47 9.47 22.4K
12:54 9.48 9.48 9.48 9.48 14.8K
12:55 9.48 9.49 9.48 9.49 13.8K
12:56 9.49 9.50 9.49 9.50 6.7K
12:57 9.50 9.50 9.49 9.50 3.0K
12:58 9.50 9.50 9.49 9.50 6.3K
12:59 9.50 9.50 9.50 9.50 0.1K
13:00 9.50 9.50 9.49 9.49 2.3K
13:01 9.49 9.49 9.49 9.49 2.0K
13:02 9.49 9.49 9.49 9.49 2.4K
13:03 9.49 9.50 9.49 9.50 1.8K
13:04 9.49 9.49 9.49 9.49 0.5K
13:05 9.49 9.51 9.49 9.51 6.0K
13:06 9.50 9.50 9.50 9.50 3.7K
13:07 9.50 9.50 9.50 9.50 0.6K
13:08 9.50 9.50 9.50 9.50 1.7K
13:09 9.50 9.50 9.50 9.50 7.3K
13:10 9.50 9.50 9.50 9.50 0.2K
13:11 9.50 9.51 9.50 9.51 3.4K
13:12 9.51 9.51 9.51 9.51 3.1K
13:13 9.51 9.51 9.51 9.51 2.0K
13:14 9.51 9.51 9.51 9.51 0.6K
13:15 9.51 9.51 9.51 9.51 0.4K
13:16 9.51 9.51 9.51 9.51 0.5K
13:17 9.51 9.51 9.51 9.51 0.4K
13:18 9.51 9.51 9.51 9.51 9.6K
13:19 9.52 9.52 9.51 9.51 4.2K
13:20 9.51 9.51 9.51 9.51 3.1K
13:21 9.52 9.52 9.52 9.52 5.2K
13:22 9.52 9.53 9.52 9.53 6.5K
13:23 9.52 9.52 9.52 9.52 0.9K
13:24 9.52 9.52 9.52 9.52 0.2K
13:25 9.52 9.52 9.52 9.52 0.2K
13:26 9.52 9.54 9.52 9.54 4.1K
13:27 9.54 9.55 9.53 9.53 26.2K
13:28 9.53 9.54 9.53 9.54 9.7K
13:29 9.55 9.56 9.55 9.56 23.0K
13:30 9.56 9.56 9.56 9.56 1.1K
13:31 9.56 9.57 9.56 9.57 2.2K
13:32 9.56 9.56 9.55 9.55 1.4K
13:33 9.55 9.57 9.55 9.57 2.1K
13:34 9.57 9.57 9.57 9.57 1.1K
13:35 9.57 9.58 9.57 9.58 5.3K
13:36 9.58 9.58 9.58 9.58 0.9K
13:37 9.58 9.58 9.57 9.57 0.7K
13:38 9.57 9.58 9.57 9.58 3.4K
13:39 9.58 9.59 9.58 9.59 16.6K
13:40 9.59 9.60 9.59 9.60 6.1K
13:41 9.60 9.60 9.60 9.60 1.6K
13:42 9.60 9.60 9.60 9.60 4.7K
13:43 9.59 9.59 9.59 9.59 2.8K
13:44 9.59 9.59 9.59 9.59 0.1K
13:45 9.59 9.59 9.58 9.59 5.3K
13:46 9.59 9.59 9.59 9.59 1.1K
13:47 9.58 9.58 9.58 9.58 5.0K
13:48 9.58 9.59 9.58 9.59 1.2K
13:49 9.59 9.59 9.59 9.59 0.6K
13:50 9.59 9.59 9.58 9.58 4.2K
13:51 9.58 9.59 9.58 9.59 3.3K
13:52 9.59 9.59 9.58 9.58 1.1K
13:53 9.59 9.59 9.58 9.58 5.3K
13:54 9.58 9.59 9.58 9.59 1.6K
13:55 9.60 9.60 9.60 9.60 6.0K
13:56 9.60 9.60 9.60 9.60 0.9K
13:57 9.59 9.59 9.59 9.59 2.0K
13:58 9.59 9.59 9.59 9.59 0.8K
13:59 9.58 9.58 9.57 9.58 1.7K
14:00 9.58 9.58 9.58 9.58 1.0K
14:01 9.58 9.58 9.58 9.58 0.4K
14:02 9.58 9.58 9.58 9.58 1.0K
14:03 9.58 9.58 9.57 9.57 2.5K
14:04 9.57 9.57 9.57 9.57 4.5K
14:05 9.57 9.57 9.56 9.57 3.0K
14:06 9.57 9.57 9.56 9.56 1.9K
14:07 9.56 9.56 9.55 9.55 2.9K
14:08 9.54 9.55 9.54 9.55 4.9K
14:09 9.55 9.55 9.55 9.55 8.1K
14:10 9.55 9.55 9.55 9.55 0.2K
14:11 9.55 9.55 9.54 9.54 2.0K
14:12 9.54 9.54 9.54 9.54 0.5K
14:13 9.54 9.54 9.53 9.54 1.3K
14:14 9.54 9.54 9.54 9.54 0.5K
14:15 9.53 9.53 9.52 9.53 4.1K
14:16 9.53 9.53 9.52 9.52 6.6K
14:17 9.52 9.52 9.51 9.51 3.7K
14:18 9.50 9.53 9.50 9.53 10.3K
14:19 9.52 9.52 9.52 9.52 1.0K
14:20 9.54 9.55 9.54 9.54 10.2K
14:21 9.54 9.55 9.54 9.55 0.9K
14:22 9.55 9.55 9.55 9.55 0.5K
14:23 9.54 9.54 9.54 9.54 3.5K
14:24 9.54 9.54 9.54 9.54 0.3K
14:25 9.54 9.55 9.54 9.55 0.9K
14:26 9.55 9.55 9.55 9.55 0.5K
14:27 9.55 9.56 9.55 9.56 155.5K
14:28 9.56 9.56 9.56 9.56 0.1K
14:29 9.55 9.57 9.55 9.57 8.7K
14:30 9.56 9.57 9.56 9.56 5.6K
14:31 9.56 9.57 9.56 9.57 0.2K
14:32 9.57 9.57 9.57 9.57 0.3K
14:33 9.57 9.57 9.56 9.56 9.9K
14:34 9.56 9.56 9.55 9.55 9.2K
14:35 9.56 9.56 9.55 9.55 2.9K
14:36 9.55 9.56 9.55 9.56 5.6K
14:37 9.56 9.56 9.56 9.56 0.5K
14:38 9.56 9.56 9.54 9.54 5.2K
14:39 9.54 9.54 9.54 9.54 0.7K
14:40 9.54 9.54 9.54 9.54 0.5K
14:41 9.54 9.54 9.54 9.54 1.0K
14:42 9.54 9.54 9.53 9.54 2.9K
14:43 9.54 9.54 9.53 9.53 5.3K
14:44 9.54 9.54 9.53 9.53 1.3K
14:45 9.54 9.54 9.53 9.53 6.3K
14:46 9.53 9.54 9.53 9.54 2.8K
14:47 9.54 9.54 9.54 9.54 0.2K
14:48 9.54 9.54 9.53 9.53 0.8K
14:49 9.53 9.54 9.53 9.54 0.7K
14:50 9.54 9.54 9.53 9.53 1.1K
14:51 9.53 9.54 9.53 9.54 0.7K
14:52 9.54 9.54 9.54 9.54 0.7K
14:53 9.54 9.54 9.53 9.53 6.2K
14:54 9.53 9.55 9.53 9.55 12.7K
14:55 9.55 9.55 9.55 9.55 14.1K
14:56 9.55 9.55 9.55 9.55 10.1K
14:57 9.55 9.55 9.55 9.55 1.7K
14:58 9.55 9.55 9.55 9.55 0.8K
14:59 9.55 9.55 9.54 9.54 2.2K
15:00 9.54 9.54 9.54 9.54 1.3K
15:01 9.54 9.55 9.54 9.55 8.9K
15:02 9.57 9.57 9.57 9.57 11.5K
15:03 9.57 9.57 9.57 9.57 0.2K
15:04 9.57 9.57 9.56 9.56 3.7K
15:05 9.56 9.56 9.56 9.56 0.6K
15:06 9.56 9.56 9.56 9.56 5.8K
15:07 9.56 9.57 9.56 9.57 2.4K
15:08 9.57 9.58 9.57 9.58 7.2K
15:09 9.58 9.59 9.58 9.59 8.7K
15:10 9.59 9.59 9.59 9.59 0.7K
15:11 9.59 9.59 9.59 9.59 6.0K
15:12 9.58 9.58 9.57 9.57 14.6K
15:13 9.56 9.56 9.56 9.56 1.0K
15:14 9.56 9.57 9.56 9.56 4.7K
15:15 9.56 9.56 9.55 9.55 2.1K
15:16 9.55 9.56 9.55 9.56 16.2K
15:17 9.56 9.56 9.55 9.56 19.0K
15:18 9.56 9.56 9.54 9.54 24.8K
15:19 9.55 9.55 9.54 9.55 10.8K
15:20 9.55 9.55 9.55 9.55 30.3K
15:21 9.55 9.56 9.55 9.56 14.2K
15:22 9.56 9.57 9.54 9.54 8.9K
15:23 9.54 9.55 9.54 9.55 11.6K
15:24 9.55 9.55 9.55 9.55 4.6K
15:25 9.55 9.55 9.54 9.54 33.1K
15:26 9.54 9.54 9.54 9.54 48.6K
15:27 9.54 9.55 9.54 9.54 51.5K
15:28 9.55 9.55 9.54 9.54 253.4K
15:29 9.53 9.53 9.52 9.52 7.4K
15:30 9.52 9.52 9.52 9.52 21.0K
15:31 9.53 9.53 9.53 9.53 10.5K
15:32 9.53 9.54 9.53 9.54 13.4K
15:33 9.54 9.54 9.54 9.54 1.0K
15:34 9.54 9.54 9.53 9.53 10.5K
15:35 9.53 9.53 9.53 9.53 2.1K
15:36 9.53 9.53 9.53 9.53 3.2K
15:37 9.53 9.53 9.53 9.53 6.8K
15:38 9.53 9.54 9.53 9.53 19.6K
15:39 9.53 9.53 9.53 9.53 3.4K
15:40 9.53 9.53 9.53 9.53 19.0K
15:41 9.53 9.53 9.52 9.53 13.8K
15:42 9.53 9.53 9.53 9.53 4.4K
15:43 9.53 9.53 9.53 9.53 33.6K
15:44 9.53 9.53 9.53 9.53 3.7K
15:45 9.53 9.53 9.52 9.53 6.1K
15:46 9.53 9.54 9.53 9.54 55.4K
15:47 9.54 9.55 9.54 9.54 37.7K
15:48 9.53 9.54 9.53 9.53 19.1K
15:49 9.53 9.53 9.53 9.53 6.0K
15:50 9.53 9.55 9.53 9.55 59.9K
15:51 9.54 9.55 9.54 9.54 53.3K
15:52 9.54 9.55 9.54 9.55 16.1K
15:53 9.55 9.55 9.55 9.55 6.8K
15:54 9.55 9.55 9.54 9.55 10.4K
15:55 9.55 9.55 9.54 9.55 13.0K
15:56 9.55 9.55 9.54 9.55 13.9K
15:57 9.55 9.56 9.55 9.55 32.7K
15:58 9.55 9.56 9.55 9.56 21.8K
15:59 9.56 9.56 9.54 9.55 43.7K
16:00 9.55 9.56 9.55 9.55 476.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible