Bgc Group Inc (BGC)

BGC
🏛️ États-Unis →
9.46
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 9.54 9.57 9.30 9.36 274.6K
09:31 9.36 9.36 9.30 9.31 39.3K
09:32 9.28 9.28 9.16 9.18 84.6K
09:33 9.17 9.18 9.11 9.17 41.0K
09:34 9.23 9.30 9.16 9.30 96.5K
09:35 9.32 9.38 9.31 9.35 5.2K
09:36 9.34 9.40 9.30 9.40 44.6K
09:37 9.40 9.40 9.32 9.32 27.2K
09:38 9.33 9.44 9.32 9.44 11.0K
09:39 9.40 9.43 9.39 9.39 6.7K
09:40 9.39 9.39 9.37 9.37 30.3K
09:41 9.36 9.43 9.30 9.41 17.4K
09:42 9.36 9.42 9.35 9.42 18.4K
09:43 9.43 9.45 9.40 9.40 13.3K
09:44 9.40 9.40 9.36 9.36 15.9K
09:45 9.34 9.41 9.33 9.41 10.6K
09:46 9.41 9.45 9.41 9.44 3.2K
09:47 9.44 9.44 9.44 9.44 3.2K
09:48 9.42 9.43 9.41 9.43 18.4K
09:49 9.44 9.50 9.44 9.50 23.9K
09:50 9.50 9.52 9.50 9.52 5.1K
09:51 9.53 9.53 9.53 9.53 2.2K
09:52 9.50 9.50 9.50 9.50 7.8K
09:53 9.52 9.54 9.50 9.52 15.6K
09:54 9.52 9.53 9.50 9.53 17.2K
09:55 9.53 9.53 9.53 9.53 1.9K
09:56 9.52 9.52 9.44 9.44 10.7K
09:57 9.43 9.43 9.41 9.43 3.5K
09:58 9.43 9.43 9.42 9.43 1.7K
09:59 9.43 9.47 9.43 9.46 14.8K
10:00 9.45 9.46 9.45 9.46 12.3K
10:01 9.45 9.45 9.42 9.44 6.9K
10:02 9.44 9.45 9.44 9.45 4.4K
10:03 9.44 9.45 9.44 9.45 3.2K
10:04 9.46 9.47 9.44 9.44 31.7K
10:05 9.43 9.44 9.43 9.44 6.5K
10:06 9.44 9.44 9.44 9.44 9.1K
10:07 9.44 9.44 9.44 9.44 25.6K
10:08 9.43 9.43 9.39 9.43 17.5K
10:09 9.43 9.43 9.42 9.42 9.7K
10:10 9.44 9.50 9.44 9.50 25.1K
10:11 9.49 9.51 9.48 9.49 15.4K
10:12 9.49 9.51 9.49 9.51 9.8K
10:13 9.49 9.53 9.49 9.51 13.6K
10:14 9.50 9.50 9.45 9.45 15.6K
10:15 9.46 9.48 9.45 9.48 25.7K
10:16 9.48 9.48 9.47 9.48 11.6K
10:17 9.47 9.47 9.46 9.47 7.3K
10:18 9.47 9.50 9.47 9.50 11.8K
10:19 9.51 9.51 9.50 9.51 8.0K
10:20 9.50 9.51 9.50 9.50 4.8K
10:21 9.51 9.51 9.50 9.51 20.9K
10:22 9.54 9.55 9.51 9.52 29.8K
10:23 9.52 9.54 9.51 9.51 7.7K
10:24 9.52 9.55 9.52 9.55 9.1K
10:25 9.54 9.54 9.54 9.54 19.4K
10:26 9.53 9.53 9.51 9.52 26.6K
10:27 9.52 9.53 9.51 9.53 41.0K
10:28 9.54 9.54 9.54 9.54 8.6K
10:29 9.54 9.55 9.53 9.55 24.7K
10:30 9.55 9.55 9.53 9.53 15.2K
10:31 9.54 9.54 9.51 9.54 33.2K
10:32 9.54 9.57 9.46 9.54 188.8K
10:33 9.54 9.54 9.50 9.50 3.8K
10:34 9.50 9.52 9.50 9.52 26.1K
10:35 9.52 9.52 9.46 9.46 18.5K
10:36 9.42 9.42 9.39 9.39 46.6K
10:37 9.40 9.41 9.38 9.40 40.7K
10:38 9.39 9.39 9.39 9.39 1.5K
10:39 9.39 9.39 9.34 9.35 47.3K
10:40 9.36 9.40 9.34 9.37 21.9K
10:41 9.37 9.38 9.36 9.38 10.1K
10:42 9.35 9.35 9.34 9.34 4.2K
10:43 9.37 9.39 9.37 9.37 38.8K
10:44 9.38 9.39 9.38 9.39 5.0K
10:45 9.39 9.39 9.38 9.38 3.6K
10:46 9.38 9.39 9.38 9.38 8.4K
10:47 9.39 9.40 9.39 9.40 7.1K
10:48 9.41 9.42 9.39 9.39 6.4K
10:49 9.38 9.38 9.37 9.38 8.9K
10:50 9.38 9.38 9.35 9.36 24.3K
10:51 9.36 9.37 9.35 9.36 116.6K
10:52 9.36 9.36 9.35 9.35 39.5K
10:53 9.36 9.36 9.34 9.35 40.0K
10:54 9.35 9.35 9.34 9.34 5.1K
10:55 9.34 9.34 9.30 9.31 25.2K
10:56 9.30 9.31 9.30 9.31 2.1K
10:57 9.29 9.29 9.29 9.29 3.8K
10:58 9.29 9.29 9.28 9.28 12.4K
10:59 9.28 9.28 9.25 9.27 26.8K
11:00 9.27 9.28 9.27 9.28 2.8K
11:01 9.28 9.28 9.26 9.26 9.1K
11:02 9.27 9.30 9.27 9.28 15.6K
11:03 9.28 9.28 9.28 9.28 0.7K
11:04 9.28 9.30 9.28 9.28 8.4K
11:05 9.29 9.29 9.28 9.28 16.2K
11:06 9.29 9.29 9.24 9.24 10.5K
11:07 9.24 9.24 9.23 9.23 12.1K
11:08 9.23 9.23 9.23 9.23 2.4K
11:09 9.23 9.23 9.23 9.23 16.5K
11:10 9.23 9.28 9.23 9.27 53.7K
11:11 9.27 9.27 9.25 9.25 4.8K
11:12 9.26 9.26 9.26 9.26 3.8K
11:13 9.26 9.26 9.25 9.25 9.6K
11:14 9.27 9.28 9.27 9.28 5.3K
11:15 9.28 9.28 9.28 9.28 1.8K
11:16 9.27 9.27 9.25 9.25 12.3K
11:17 9.25 9.26 9.25 9.25 8.4K
11:18 9.26 9.27 9.26 9.27 7.4K
11:19 9.27 9.27 9.26 9.26 25.4K
11:20 9.27 9.27 9.26 9.27 15.4K
11:21 9.27 9.27 9.25 9.25 9.3K
11:22 9.23 9.25 9.23 9.25 23.8K
11:23 9.25 9.27 9.24 9.24 45.9K
11:24 9.23 9.25 9.23 9.25 8.2K
11:25 9.26 9.29 9.26 9.28 25.9K
11:26 9.28 9.28 9.28 9.28 10.2K
11:27 9.28 9.28 9.28 9.28 0.7K
11:28 9.26 9.26 9.21 9.21 94.4K
11:29 9.21 9.23 9.21 9.22 12.0K
11:30 9.22 9.22 9.21 9.22 6.5K
11:31 9.22 9.25 9.22 9.25 9.7K
11:32 9.25 9.25 9.24 9.24 7.6K
11:33 9.24 9.24 9.24 9.24 3.6K
11:34 9.23 9.23 9.21 9.21 11.2K
11:35 9.21 9.21 9.20 9.20 8.6K
11:36 9.20 9.21 9.20 9.21 3.3K
11:37 9.21 9.23 9.21 9.23 12.7K
11:38 9.23 9.28 9.23 9.26 57.6K
11:39 9.26 9.26 9.26 9.26 1.1K
11:40 9.26 9.27 9.26 9.27 10.2K
11:41 9.26 9.27 9.26 9.26 0.7K
11:42 9.26 9.26 9.25 9.25 2.8K
11:43 9.25 9.26 9.24 9.26 15.8K
11:44 9.26 9.27 9.25 9.26 10.1K
11:45 9.26 9.26 9.25 9.25 3.4K
11:46 9.25 9.25 9.24 9.24 3.5K
11:47 9.25 9.25 9.25 9.25 10.3K
11:48 9.25 9.25 9.25 9.25 1.5K
11:49 9.25 9.25 9.23 9.23 7.8K
11:50 9.24 9.25 9.23 9.25 13.5K
11:51 9.25 9.25 9.25 9.25 0.9K
11:52 9.25 9.27 9.25 9.27 52.4K
11:53 9.29 9.29 9.28 9.28 13.8K
11:55 9.30 9.30 9.30 9.30 12.2K
11:56 9.29 9.29 9.29 9.29 4.0K
11:57 9.29 9.31 9.29 9.31 9.3K
11:58 9.30 9.31 9.30 9.30 4.0K
11:59 9.31 9.31 9.29 9.30 33.0K
12:00 9.30 9.30 9.30 9.30 1.6K
12:01 9.29 9.30 9.28 9.30 62.1K
12:02 9.30 9.30 9.29 9.30 3.0K
12:03 9.30 9.30 9.30 9.30 2.8K
12:04 9.30 9.30 9.29 9.29 34.7K
12:05 9.29 9.30 9.29 9.30 3.3K
12:06 9.30 9.33 9.30 9.33 31.9K
12:07 9.33 9.33 9.33 9.33 4.6K
12:08 9.33 9.33 9.33 9.33 0.3K
12:09 9.33 9.33 9.31 9.31 5.2K
12:10 9.30 9.30 9.30 9.30 10.3K
12:12 9.31 9.31 9.29 9.29 7.5K
12:13 9.28 9.29 9.28 9.29 3.9K
12:14 9.30 9.31 9.30 9.30 23.2K
12:15 9.30 9.30 9.30 9.30 1.8K
12:16 9.30 9.30 9.30 9.30 3.7K
12:17 9.30 9.30 9.30 9.30 1.5K
12:18 9.30 9.30 9.29 9.30 8.5K
12:19 9.30 9.30 9.28 9.29 6.0K
12:20 9.29 9.29 9.28 9.29 1.2K
12:21 9.30 9.32 9.30 9.30 44.7K
12:22 9.29 9.29 9.29 9.29 4.4K
12:23 9.30 9.30 9.30 9.30 3.0K
12:24 9.30 9.30 9.30 9.30 1.0K
12:25 9.30 9.31 9.30 9.31 7.0K
12:26 9.30 9.30 9.30 9.30 2.8K
12:27 9.29 9.30 9.29 9.30 6.2K
12:28 9.30 9.32 9.29 9.29 26.8K
12:29 9.28 9.28 9.28 9.28 13.2K
12:30 9.28 9.28 9.28 9.28 1.9K
12:31 9.27 9.28 9.27 9.27 79.2K
12:32 9.27 9.27 9.26 9.27 4.5K
12:34 9.27 9.27 9.25 9.25 31.2K
12:35 9.25 9.25 9.22 9.22 13.8K
12:36 9.20 9.20 9.20 9.20 35.3K
12:37 9.19 9.20 9.19 9.20 4.6K
12:38 9.20 9.21 9.20 9.21 9.5K
12:39 9.21 9.21 9.19 9.21 21.6K
12:40 9.19 9.19 9.18 9.18 28.5K
12:41 9.18 9.18 9.18 9.18 0.2K
12:42 9.18 9.18 9.17 9.17 2.1K
12:43 9.16 9.18 9.16 9.18 52.4K
12:44 9.18 9.18 9.18 9.18 2.1K
12:45 9.18 9.19 9.17 9.18 23.0K
12:46 9.18 9.18 9.14 9.14 25.5K
12:47 9.13 9.14 9.13 9.14 3.7K
12:48 9.12 9.14 9.11 9.14 12.4K
12:49 9.15 9.15 9.15 9.15 35.7K
12:50 9.15 9.15 9.15 9.15 0.8K
12:51 9.14 9.14 9.14 9.14 4.8K
12:52 9.14 9.14 9.14 9.14 3.4K
12:53 9.12 9.14 9.12 9.14 26.1K
12:54 9.14 9.16 9.14 9.16 8.0K
12:55 9.16 9.16 9.15 9.15 6.5K
12:56 9.17 9.17 9.16 9.16 3.6K
12:57 9.15 9.16 9.15 9.16 17.3K
12:58 9.16 9.16 9.16 9.16 3.6K
12:59 9.15 9.16 9.15 9.16 3.4K
13:00 9.16 9.16 9.16 9.16 3.9K
13:01 9.16 9.17 9.16 9.16 31.8K
13:02 9.16 9.17 9.16 9.17 11.3K
13:03 9.17 9.17 9.17 9.17 9.1K
13:04 9.16 9.17 9.16 9.17 8.9K
13:05 9.16 9.17 9.16 9.17 34.1K
13:06 9.16 9.16 9.16 9.16 0.1K
13:07 9.15 9.15 9.15 9.15 18.0K
13:08 9.15 9.15 9.15 9.15 0.8K
13:09 9.15 9.15 9.14 9.15 13.0K
13:10 9.15 9.17 9.15 9.16 83.4K
13:11 9.15 9.15 9.15 9.15 20.0K
13:12 9.19 9.19 9.19 9.19 26.8K
13:13 9.18 9.18 9.18 9.18 3.1K
13:14 9.19 9.19 9.18 9.18 1.7K
13:15 9.19 9.19 9.17 9.17 5.5K
13:16 9.17 9.17 9.17 9.17 4.4K
13:17 9.16 9.17 9.16 9.17 5.6K
13:18 9.17 9.17 9.16 9.17 6.4K
13:19 9.16 9.17 9.15 9.17 53.5K
13:20 9.16 9.16 9.16 9.16 7.4K
13:21 9.17 9.17 9.16 9.17 1.1K
13:22 9.16 9.16 9.16 9.16 11.1K
13:23 9.16 9.16 9.16 9.16 0.6K
13:24 9.16 9.16 9.16 9.16 1.3K
13:25 9.15 9.16 9.15 9.16 52.4K
13:26 9.15 9.16 9.15 9.16 55.4K
13:27 9.16 9.17 9.16 9.17 12.1K
13:28 9.16 9.16 9.15 9.16 40.8K
13:29 9.16 9.17 9.16 9.17 10.0K
13:30 9.16 9.17 9.15 9.15 7.0K
13:31 9.16 9.17 9.16 9.16 12.9K
13:32 9.15 9.16 9.15 9.16 35.5K
13:33 9.16 9.17 9.15 9.15 19.0K
13:34 9.16 9.20 9.16 9.20 41.0K
13:35 9.20 9.22 9.20 9.22 5.1K
13:36 9.22 9.22 9.21 9.21 4.4K
13:37 9.22 9.22 9.21 9.22 6.1K
13:38 9.21 9.22 9.21 9.21 8.6K
13:39 9.22 9.22 9.22 9.22 8.8K
13:40 9.22 9.23 9.22 9.23 35.4K
13:41 9.23 9.24 9.23 9.24 7.5K
13:42 9.26 9.26 9.25 9.25 15.7K
13:43 9.24 9.24 9.24 9.24 3.3K
13:44 9.24 9.24 9.23 9.23 14.2K
13:45 9.24 9.24 9.23 9.23 5.7K
13:46 9.22 9.23 9.22 9.23 2.2K
13:47 9.23 9.23 9.23 9.23 2.3K
13:48 9.22 9.23 9.20 9.20 34.7K
13:49 9.21 9.22 9.20 9.22 18.6K
13:50 9.21 9.21 9.20 9.20 15.0K
13:51 9.21 9.22 9.21 9.22 10.6K
13:52 9.21 9.21 9.21 9.21 3.0K
13:53 9.21 9.21 9.21 9.21 0.7K
13:54 9.21 9.21 9.21 9.21 6.7K
13:55 9.22 9.22 9.21 9.21 5.2K
13:57 9.21 9.21 9.20 9.20 4.2K
13:58 9.20 9.20 9.19 9.19 4.0K
13:59 9.20 9.21 9.20 9.21 25.4K
14:00 9.21 9.21 9.20 9.20 18.2K
14:01 9.22 9.23 9.22 9.23 17.0K
14:02 9.23 9.23 9.23 9.23 19.1K
14:03 9.23 9.28 9.23 9.28 24.1K
14:04 9.28 9.28 9.28 9.28 1.2K
14:05 9.30 9.31 9.30 9.30 16.7K
14:06 9.29 9.29 9.28 9.28 10.8K
14:07 9.28 9.29 9.28 9.29 3.7K
14:08 9.32 9.33 9.32 9.33 26.4K
14:09 9.32 9.32 9.30 9.30 11.2K
14:10 9.31 9.31 9.30 9.30 1.9K
14:11 9.29 9.29 9.29 9.29 17.4K
14:12 9.29 9.30 9.29 9.29 13.7K
14:13 9.31 9.31 9.29 9.29 24.1K
14:14 9.28 9.28 9.27 9.27 2.9K
14:15 9.27 9.28 9.26 9.28 25.6K
14:16 9.28 9.28 9.25 9.25 8.1K
14:17 9.26 9.27 9.26 9.26 4.0K
14:18 9.26 9.27 9.26 9.27 44.2K
14:19 9.28 9.28 9.27 9.27 13.1K
14:20 9.26 9.27 9.26 9.27 5.4K
14:21 9.27 9.29 9.27 9.29 19.7K
14:22 9.29 9.29 9.29 9.29 3.5K
14:23 9.29 9.29 9.27 9.28 9.3K
14:24 9.28 9.29 9.28 9.29 17.7K
14:25 9.29 9.29 9.29 9.29 4.2K
14:26 9.29 9.29 9.29 9.29 3.1K
14:27 9.29 9.29 9.29 9.29 6.4K
14:28 9.29 9.32 9.29 9.32 52.8K
14:29 9.32 9.32 9.32 9.32 1.1K
14:30 9.32 9.32 9.32 9.32 18.3K
14:31 9.32 9.33 9.32 9.33 39.3K
14:32 9.33 9.33 9.32 9.32 7.8K
14:33 9.32 9.34 9.32 9.34 19.6K
14:34 9.34 9.34 9.34 9.34 6.3K
14:35 9.34 9.34 9.34 9.34 2.8K
14:36 9.33 9.35 9.33 9.35 57.6K
14:37 9.35 9.35 9.35 9.35 1.7K
14:38 9.36 9.37 9.36 9.37 7.1K
14:39 9.37 9.37 9.35 9.36 15.9K
14:40 9.34 9.35 9.33 9.35 31.7K
14:41 9.34 9.35 9.34 9.35 4.1K
14:42 9.34 9.34 9.33 9.34 18.6K
14:43 9.34 9.34 9.34 9.34 1.8K
14:44 9.33 9.33 9.32 9.32 8.5K
14:45 9.31 9.31 9.30 9.30 15.8K
14:46 9.30 9.30 9.29 9.29 2.0K
14:47 9.29 9.29 9.29 9.29 5.0K
14:48 9.32 9.32 9.30 9.31 18.5K
14:49 9.31 9.33 9.31 9.33 8.3K
14:50 9.32 9.32 9.32 9.32 5.1K
14:51 9.31 9.31 9.30 9.30 25.0K
14:52 9.32 9.32 9.30 9.30 35.8K
14:53 9.32 9.32 9.32 9.32 36.3K
14:54 9.32 9.33 9.32 9.32 37.6K
14:55 9.32 9.33 9.30 9.33 17.1K
14:56 9.33 9.33 9.33 9.33 1.5K
14:57 9.33 9.34 9.33 9.33 31.5K
14:58 9.33 9.33 9.33 9.33 3.1K
14:59 9.34 9.34 9.33 9.33 12.2K
15:00 9.34 9.37 9.34 9.37 64.4K
15:01 9.37 9.38 9.37 9.38 3.2K
15:02 9.36 9.36 9.35 9.35 14.6K
15:03 9.35 9.36 9.35 9.36 11.7K
15:04 9.36 9.36 9.36 9.36 3.2K
15:05 9.36 9.36 9.36 9.36 1.3K
15:06 9.36 9.36 9.36 9.36 5.2K
15:07 9.36 9.36 9.36 9.36 3.0K
15:08 9.36 9.37 9.36 9.37 11.4K
15:09 9.37 9.37 9.37 9.37 28.9K
15:10 9.38 9.39 9.38 9.39 7.1K
15:11 9.39 9.39 9.39 9.39 1.8K
15:12 9.38 9.38 9.37 9.37 15.1K
15:13 9.37 9.37 9.37 9.37 1.1K
15:14 9.37 9.37 9.36 9.36 9.2K
15:15 9.36 9.36 9.36 9.36 29.0K
15:16 9.36 9.36 9.36 9.36 21.0K
15:17 9.34 9.35 9.34 9.35 13.3K
15:18 9.35 9.35 9.33 9.33 10.4K
15:19 9.33 9.33 9.32 9.32 11.4K
15:20 9.32 9.32 9.32 9.32 3.9K
15:21 9.31 9.31 9.29 9.29 16.2K
15:22 9.29 9.32 9.29 9.32 13.8K
15:23 9.31 9.31 9.30 9.30 7.3K
15:24 9.31 9.31 9.30 9.30 6.9K
15:25 9.30 9.32 9.30 9.31 22.9K
15:26 9.31 9.31 9.31 9.31 7.2K
15:27 9.31 9.31 9.30 9.31 5.1K
15:28 9.31 9.31 9.30 9.31 8.8K
15:29 9.31 9.31 9.30 9.31 9.3K
15:30 9.31 9.34 9.31 9.34 32.7K
15:31 9.35 9.35 9.34 9.35 39.4K
15:32 9.35 9.35 9.35 9.35 2.0K
15:33 9.33 9.34 9.33 9.34 32.6K
15:34 9.36 9.36 9.35 9.35 64.2K
15:35 9.35 9.35 9.35 9.35 5.1K
15:36 9.35 9.35 9.34 9.35 6.1K
15:37 9.35 9.35 9.34 9.34 44.4K
15:38 9.34 9.34 9.32 9.33 44.6K
15:39 9.33 9.33 9.32 9.33 7.1K
15:40 9.33 9.33 9.32 9.32 12.4K
15:41 9.32 9.32 9.31 9.31 10.4K
15:42 9.30 9.32 9.30 9.32 25.9K
15:43 9.31 9.31 9.30 9.30 14.2K
15:44 9.30 9.30 9.30 9.30 5.0K
15:45 9.30 9.30 9.29 9.29 17.3K
15:46 9.29 9.30 9.29 9.29 21.2K
15:47 9.28 9.28 9.28 9.28 9.9K
15:48 9.28 9.28 9.26 9.26 24.1K
15:49 9.26 9.27 9.26 9.27 21.8K
15:50 9.27 9.28 9.27 9.27 38.1K
15:51 9.27 9.27 9.26 9.27 41.9K
15:52 9.26 9.27 9.26 9.27 36.7K
15:53 9.26 9.27 9.26 9.27 78.0K
15:54 9.27 9.28 9.27 9.28 43.3K
15:55 9.27 9.27 9.27 9.27 81.6K
15:56 9.27 9.27 9.27 9.27 38.5K
15:57 9.27 9.28 9.24 9.28 172.7K
15:58 9.27 9.28 9.26 9.27 132.1K
15:59 9.26 9.29 9.26 9.27 1,042.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible