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 10.49 10.49 10.43 10.43 28.1K
09:31 10.46 10.49 10.46 10.49 8.2K
09:32 10.49 10.49 10.48 10.48 4.0K
09:33 10.48 10.51 10.48 10.51 2.8K
09:34 10.51 10.53 10.51 10.53 1.2K
09:35 10.54 10.54 10.53 10.53 5.1K
09:36 10.53 10.55 10.52 10.55 38.3K
09:37 10.56 10.56 10.54 10.54 2.5K
09:38 10.54 10.55 10.54 10.55 2.9K
09:39 10.57 10.57 10.57 10.57 8.4K
09:40 10.57 10.57 10.56 10.56 6.0K
09:41 10.56 10.56 10.55 10.55 4.4K
09:42 10.55 10.56 10.55 10.55 2.4K
09:43 10.54 10.54 10.53 10.53 3.7K
09:44 10.53 10.55 10.53 10.55 1.4K
09:45 10.55 10.55 10.53 10.53 5.3K
09:46 10.53 10.53 10.52 10.53 2.9K
09:47 10.55 10.55 10.53 10.54 32.3K
09:48 10.60 10.61 10.60 10.61 34.4K
09:49 10.62 10.62 10.62 10.62 2.2K
09:50 10.62 10.65 10.61 10.65 174.0K
09:51 10.65 10.65 10.62 10.62 98.9K
09:52 10.63 10.63 10.63 10.63 0.3K
09:53 10.63 10.65 10.63 10.64 4.1K
09:54 10.64 10.64 10.64 10.64 0.5K
09:55 10.66 10.66 10.65 10.65 1.9K
09:56 10.66 10.67 10.66 10.67 7.3K
09:57 10.67 10.70 10.67 10.70 9.1K
09:58 10.69 10.69 10.69 10.69 1.3K
09:59 10.71 10.71 10.71 10.71 9.3K
10:00 10.70 10.70 10.70 10.70 19.6K
10:01 10.70 10.70 10.70 10.70 0.9K
10:02 10.70 10.71 10.70 10.71 2.4K
10:03 10.70 10.71 10.68 10.68 10.5K
10:04 10.69 10.69 10.69 10.69 5.2K
10:05 10.69 10.69 10.69 10.69 6.3K
10:06 10.68 10.69 10.68 10.68 12.2K
10:07 10.67 10.70 10.67 10.68 5.3K
10:08 10.69 10.69 10.68 10.69 3.7K
10:09 10.69 10.69 10.68 10.69 4.3K
10:10 10.70 10.72 10.70 10.72 5.1K
10:11 10.72 10.72 10.72 10.72 4.7K
10:12 10.72 10.72 10.71 10.72 5.1K
10:13 10.71 10.72 10.71 10.72 3.1K
10:14 10.72 10.72 10.72 10.72 2.2K
10:15 10.72 10.72 10.70 10.71 7.2K
10:16 10.71 10.71 10.70 10.71 3.0K
10:17 10.72 10.73 10.72 10.73 9.8K
10:18 10.72 10.72 10.72 10.72 2.9K
10:19 10.72 10.73 10.72 10.73 4.3K
10:20 10.72 10.72 10.72 10.72 6.1K
10:21 10.72 10.72 10.66 10.66 9.7K
10:22 10.66 10.66 10.66 10.66 1.3K
10:23 10.66 10.66 10.66 10.66 11.4K
10:24 10.66 10.66 10.64 10.64 7.0K
10:25 10.64 10.64 10.62 10.62 4.0K
10:26 10.62 10.64 10.62 10.64 7.8K
10:27 10.64 10.65 10.64 10.65 10.6K
10:28 10.65 10.65 10.64 10.65 6.0K
10:29 10.65 10.65 10.65 10.65 1.4K
10:30 10.65 10.65 10.65 10.65 3.3K
10:31 10.65 10.67 10.65 10.67 5.0K
10:32 10.67 10.67 10.65 10.65 10.4K
10:33 10.65 10.66 10.65 10.66 7.7K
10:34 10.66 10.66 10.66 10.66 2.1K
10:35 10.65 10.65 10.65 10.65 3.1K
10:36 10.66 10.68 10.66 10.68 5.0K
10:37 10.68 10.68 10.67 10.67 4.1K
10:38 10.68 10.68 10.68 10.68 0.9K
10:39 10.68 10.68 10.68 10.68 4.0K
10:40 10.68 10.68 10.68 10.68 4.1K
10:41 10.68 10.68 10.68 10.68 9.9K
10:42 10.69 10.69 10.69 10.69 2.9K
10:43 10.69 10.69 10.67 10.67 13.2K
10:44 10.67 10.67 10.65 10.65 4.8K
10:45 10.65 10.65 10.65 10.65 0.4K
10:46 10.65 10.67 10.65 10.67 7.2K
10:47 10.67 10.67 10.67 10.67 1.6K
10:48 10.67 10.67 10.67 10.67 5.1K
10:49 10.67 10.70 10.67 10.70 67.6K
10:50 10.70 10.71 10.70 10.70 4.7K
10:51 10.70 10.70 10.67 10.67 6.6K
10:52 10.66 10.66 10.66 10.66 0.8K
10:53 10.66 10.66 10.66 10.66 2.4K
10:54 10.66 10.66 10.64 10.64 3.1K
10:55 10.64 10.65 10.64 10.65 6.6K
10:56 10.65 10.65 10.65 10.65 1.4K
10:57 10.64 10.64 10.64 10.64 1.2K
10:58 10.64 10.64 10.63 10.63 1.2K
10:59 10.63 10.63 10.61 10.61 2.9K
11:00 10.61 10.61 10.61 10.61 0.6K
11:01 10.61 10.61 10.59 10.59 2.8K
11:02 10.58 10.58 10.57 10.57 2.9K
11:03 10.58 10.58 10.58 10.58 0.6K
11:04 10.57 10.57 10.57 10.57 1.8K
11:05 10.56 10.56 10.56 10.56 2.3K
11:06 10.56 10.56 10.56 10.56 1.3K
11:07 10.56 10.56 10.56 10.56 5.8K
11:08 10.55 10.55 10.54 10.54 3.6K
11:09 10.54 10.54 10.54 10.54 2.7K
11:10 10.53 10.53 10.52 10.52 3.4K
11:11 10.52 10.52 10.52 10.52 1.5K
11:12 10.51 10.51 10.51 10.51 1.4K
11:14 10.51 10.51 10.51 10.51 0.2K
11:15 10.52 10.52 10.51 10.51 1.7K
11:16 10.52 10.52 10.51 10.52 3.1K
11:17 10.52 10.52 10.52 10.52 5.6K
11:19 10.52 10.52 10.51 10.51 1.4K
11:20 10.49 10.49 10.48 10.48 12.2K
11:21 10.49 10.49 10.49 10.49 2.9K
11:23 10.48 10.48 10.48 10.48 1.3K
11:24 10.49 10.49 10.48 10.48 9.5K
11:25 10.48 10.48 10.47 10.47 2.8K
11:26 10.47 10.47 10.46 10.46 3.1K
11:27 10.46 10.46 10.46 10.46 1.2K
11:28 10.45 10.45 10.45 10.45 5.9K
11:29 10.45 10.45 10.45 10.45 1.6K
11:30 10.45 10.46 10.45 10.46 6.0K
11:31 10.47 10.47 10.47 10.47 1.0K
11:32 10.48 10.48 10.48 10.48 2.1K
11:33 10.48 10.49 10.48 10.48 6.9K
11:34 10.48 10.48 10.48 10.48 1.2K
11:35 10.48 10.48 10.48 10.48 0.6K
11:36 10.48 10.48 10.48 10.48 0.5K
11:37 10.47 10.47 10.47 10.47 2.5K
11:38 10.46 10.46 10.46 10.46 5.9K
11:39 10.46 10.46 10.46 10.46 1.4K
11:40 10.46 10.46 10.46 10.46 1.4K
11:41 10.46 10.46 10.45 10.46 5.4K
11:42 10.46 10.46 10.46 10.46 1.7K
11:43 10.42 10.43 10.42 10.42 24.1K
11:44 10.42 10.42 10.42 10.42 1.2K
11:45 10.41 10.41 10.41 10.41 0.2K
11:46 10.41 10.42 10.41 10.42 23.4K
11:47 10.42 10.43 10.42 10.43 8.5K
11:48 10.43 10.43 10.43 10.43 0.8K
11:49 10.43 10.43 10.43 10.43 4.8K
11:50 10.42 10.42 10.42 10.42 3.0K
11:51 10.42 10.42 10.41 10.41 7.1K
11:53 10.41 10.41 10.41 10.41 0.5K
11:54 10.41 10.41 10.41 10.41 0.3K
11:55 10.41 10.42 10.40 10.40 28.7K
11:56 10.40 10.40 10.40 10.40 1.8K
11:57 10.40 10.40 10.40 10.40 0.3K
11:58 10.39 10.40 10.39 10.40 2.1K
12:00 10.39 10.39 10.39 10.39 2.7K
12:01 10.38 10.38 10.38 10.38 2.0K
12:02 10.38 10.38 10.38 10.38 1.0K
12:03 10.37 10.37 10.37 10.37 2.0K
12:04 10.37 10.37 10.37 10.37 0.4K
12:05 10.36 10.38 10.36 10.38 17.1K
12:06 10.38 10.38 10.38 10.38 0.7K
12:08 10.38 10.38 10.38 10.38 0.6K
12:09 10.38 10.38 10.37 10.37 5.5K
12:10 10.37 10.37 10.37 10.37 1.0K
12:11 10.36 10.36 10.36 10.36 2.9K
12:12 10.36 10.36 10.36 10.36 1.9K
12:13 10.36 10.36 10.36 10.36 0.7K
12:14 10.35 10.35 10.35 10.35 0.9K
12:15 10.35 10.35 10.35 10.35 2.2K
12:16 10.34 10.36 10.34 10.36 7.5K
12:17 10.36 10.36 10.36 10.36 0.8K
12:18 10.36 10.37 10.36 10.37 4.1K
12:19 10.37 10.37 10.37 10.37 0.5K
12:20 10.37 10.37 10.37 10.37 7.9K
12:21 10.37 10.37 10.37 10.37 5.4K
12:22 10.37 10.37 10.37 10.37 0.1K
12:23 10.37 10.37 10.36 10.36 5.5K
12:24 10.35 10.35 10.35 10.35 3.3K
12:25 10.35 10.35 10.35 10.35 4.7K
12:26 10.36 10.36 10.36 10.36 0.2K
12:27 10.35 10.35 10.35 10.35 3.1K
12:28 10.35 10.35 10.34 10.34 3.9K
12:29 10.35 10.35 10.35 10.35 1.0K
12:30 10.35 10.35 10.33 10.33 6.5K
12:32 10.33 10.33 10.33 10.33 1.7K
12:33 10.33 10.33 10.33 10.33 12.3K
12:34 10.33 10.33 10.33 10.33 0.4K
12:35 10.34 10.35 10.34 10.35 3.9K
12:36 10.33 10.33 10.33 10.33 1.8K
12:37 10.34 10.34 10.34 10.34 2.8K
12:38 10.34 10.34 10.34 10.34 0.3K
12:39 10.34 10.35 10.34 10.35 6.3K
12:41 10.36 10.36 10.35 10.36 5.7K
12:42 10.37 10.37 10.34 10.35 5.2K
12:43 10.35 10.35 10.35 10.35 1.2K
12:44 10.36 10.36 10.36 10.36 4.0K
12:45 10.37 10.37 10.37 10.37 0.8K
12:46 10.37 10.37 10.37 10.37 0.6K
12:47 10.37 10.37 10.37 10.37 5.1K
12:48 10.37 10.37 10.36 10.37 4.2K
12:49 10.37 10.37 10.37 10.37 0.9K
12:50 10.37 10.37 10.37 10.37 2.0K
12:51 10.39 10.39 10.37 10.38 44.4K
12:53 10.39 10.39 10.39 10.39 0.5K
12:54 10.39 10.39 10.39 10.39 7.2K
12:56 10.38 10.38 10.38 10.38 1.7K
12:57 10.38 10.38 10.38 10.38 0.9K
12:58 10.38 10.38 10.38 10.38 1.2K
12:59 10.38 10.38 10.38 10.38 2.0K
13:00 10.38 10.38 10.38 10.38 0.8K
13:01 10.39 10.39 10.39 10.39 1.5K
13:02 10.40 10.40 10.40 10.40 2.3K
13:03 10.40 10.40 10.40 10.40 0.3K
13:04 10.40 10.40 10.40 10.40 1.1K
13:05 10.40 10.40 10.38 10.38 34.2K
13:06 10.38 10.38 10.38 10.38 3.3K
13:07 10.38 10.38 10.38 10.38 0.3K
13:08 10.38 10.38 10.38 10.38 3.9K
13:09 10.38 10.38 10.38 10.38 0.3K
13:10 10.38 10.38 10.38 10.38 0.7K
13:11 10.38 10.38 10.38 10.38 1.4K
13:12 10.38 10.39 10.38 10.39 4.7K
13:13 10.39 10.39 10.39 10.39 0.5K
13:14 10.39 10.39 10.39 10.39 0.3K
13:15 10.39 10.39 10.39 10.39 0.3K
13:16 10.38 10.38 10.38 10.38 3.7K
13:17 10.38 10.38 10.38 10.38 0.7K
13:18 10.37 10.37 10.37 10.37 2.6K
13:19 10.37 10.37 10.37 10.37 0.3K
13:20 10.37 10.37 10.37 10.37 0.2K
13:21 10.37 10.37 10.37 10.37 0.5K
13:22 10.37 10.37 10.37 10.37 0.2K
13:23 10.37 10.37 10.37 10.37 0.5K
13:25 10.37 10.38 10.37 10.38 3.9K
13:26 10.38 10.38 10.38 10.38 1.0K
13:27 10.38 10.38 10.37 10.38 6.0K
13:28 10.38 10.38 10.38 10.38 2.2K
13:29 10.38 10.38 10.38 10.38 0.7K
13:30 10.38 10.38 10.38 10.38 28.8K
13:31 10.40 10.40 10.40 10.40 1.5K
13:32 10.41 10.42 10.41 10.42 4.5K
13:33 10.42 10.42 10.42 10.42 2.1K
13:34 10.42 10.42 10.42 10.42 0.7K
13:35 10.42 10.42 10.42 10.42 0.2K
13:36 10.42 10.42 10.42 10.42 1.8K
13:37 10.42 10.42 10.41 10.41 11.3K
13:40 10.41 10.41 10.40 10.40 3.9K
13:41 10.40 10.40 10.40 10.40 3.8K
13:42 10.40 10.40 10.40 10.40 0.6K
13:43 10.40 10.40 10.40 10.40 0.6K
13:44 10.40 10.40 10.40 10.40 0.8K
13:46 10.40 10.40 10.40 10.40 4.1K
13:47 10.40 10.40 10.39 10.39 3.4K
13:48 10.39 10.39 10.39 10.39 3.3K
13:49 10.40 10.40 10.40 10.40 2.1K
13:50 10.40 10.40 10.39 10.39 2.4K
13:51 10.39 10.39 10.39 10.39 0.8K
13:53 10.39 10.40 10.39 10.40 2.8K
13:54 10.40 10.40 10.40 10.40 0.6K
13:55 10.40 10.40 10.39 10.39 3.5K
13:56 10.40 10.40 10.40 10.40 0.2K
13:57 10.40 10.40 10.40 10.40 0.5K
13:58 10.40 10.40 10.40 10.40 1.2K
13:59 10.40 10.40 10.38 10.38 4.3K
14:01 10.38 10.38 10.38 10.38 0.6K
14:02 10.37 10.38 10.37 10.38 1.6K
14:03 10.38 10.38 10.38 10.38 3.7K
14:04 10.37 10.37 10.36 10.36 5.0K
14:05 10.37 10.37 10.37 10.37 3.3K
14:06 10.36 10.36 10.36 10.36 0.9K
14:07 10.37 10.37 10.37 10.37 4.3K
14:08 10.39 10.39 10.39 10.39 4.5K
14:09 10.39 10.39 10.39 10.39 0.4K
14:10 10.39 10.39 10.39 10.39 1.7K
14:11 10.39 10.39 10.39 10.39 3.7K
14:13 10.39 10.39 10.39 10.39 1.9K
14:14 10.39 10.39 10.39 10.39 0.2K
14:15 10.38 10.39 10.38 10.39 1.8K
14:16 10.38 10.38 10.38 10.38 3.3K
14:17 10.38 10.38 10.38 10.38 1.2K
14:18 10.38 10.38 10.38 10.38 0.7K
14:19 10.38 10.38 10.38 10.38 0.4K
14:20 10.39 10.40 10.39 10.40 14.1K
14:21 10.40 10.40 10.39 10.39 4.4K
14:22 10.39 10.39 10.39 10.39 1.5K
14:23 10.39 10.39 10.38 10.38 7.8K
14:24 10.38 10.38 10.38 10.38 0.1K
14:25 10.38 10.38 10.38 10.38 0.6K
14:26 10.38 10.38 10.37 10.37 1.1K
14:27 10.38 10.38 10.38 10.38 2.3K
14:30 10.38 10.38 10.38 10.38 1.6K
14:31 10.38 10.39 10.38 10.38 6.9K
14:32 10.39 10.40 10.39 10.40 1.7K
14:33 10.40 10.41 10.40 10.41 2.6K
14:35 10.41 10.41 10.40 10.40 4.3K
14:36 10.40 10.40 10.40 10.40 2.6K
14:37 10.41 10.41 10.41 10.41 1.2K
14:38 10.41 10.41 10.40 10.40 18.5K
14:39 10.40 10.40 10.40 10.40 4.6K
14:40 10.40 10.40 10.40 10.40 1.4K
14:41 10.41 10.41 10.40 10.40 3.0K
14:42 10.40 10.40 10.40 10.40 0.4K
14:43 10.41 10.41 10.41 10.41 1.3K
14:44 10.41 10.41 10.41 10.41 3.3K
14:45 10.41 10.41 10.40 10.40 0.5K
14:46 10.40 10.40 10.40 10.40 4.4K
14:47 10.40 10.40 10.40 10.40 1.3K
14:48 10.40 10.40 10.40 10.40 1.0K
14:49 10.41 10.41 10.41 10.41 6.4K
14:50 10.41 10.41 10.41 10.41 1.5K
14:52 10.41 10.41 10.41 10.41 0.4K
14:53 10.41 10.41 10.40 10.41 2.3K
14:54 10.41 10.41 10.41 10.41 1.9K
14:56 10.40 10.40 10.40 10.40 0.8K
14:57 10.41 10.41 10.41 10.41 2.8K
14:58 10.41 10.41 10.41 10.41 0.4K
14:59 10.41 10.41 10.40 10.41 13.4K
15:00 10.41 10.41 10.41 10.41 5.0K
15:01 10.40 10.41 10.40 10.41 4.2K
15:02 10.41 10.41 10.40 10.40 8.0K
15:03 10.39 10.40 10.39 10.40 1.8K
15:04 10.40 10.41 10.40 10.41 7.1K
15:05 10.41 10.41 10.41 10.41 1.8K
15:06 10.41 10.41 10.41 10.41 1.0K
15:07 10.41 10.42 10.41 10.42 2.7K
15:08 10.42 10.42 10.40 10.40 3.6K
15:09 10.41 10.41 10.40 10.40 4.4K
15:12 10.41 10.41 10.41 10.41 3.7K
15:13 10.41 10.41 10.40 10.40 2.7K
15:14 10.41 10.41 10.40 10.40 2.1K
15:15 10.41 10.41 10.40 10.41 8.9K
15:16 10.41 10.41 10.41 10.41 2.0K
15:18 10.41 10.41 10.41 10.41 3.6K
15:21 10.41 10.41 10.41 10.41 3.5K
15:22 10.41 10.41 10.41 10.41 2.8K
15:23 10.41 10.41 10.41 10.41 3.0K
15:24 10.41 10.42 10.41 10.42 11.2K
15:25 10.41 10.41 10.40 10.40 10.4K
15:26 10.40 10.40 10.40 10.40 2.8K
15:27 10.39 10.39 10.39 10.39 5.3K
15:29 10.39 10.39 10.39 10.39 0.7K
15:30 10.39 10.39 10.39 10.39 1.4K
15:31 10.39 10.39 10.39 10.39 5.0K
15:32 10.39 10.40 10.39 10.40 6.9K
15:33 10.40 10.40 10.40 10.40 2.6K
15:34 10.40 10.40 10.39 10.40 4.1K
15:35 10.40 10.40 10.40 10.40 1.7K
15:36 10.40 10.40 10.39 10.40 1.5K
15:37 10.40 10.40 10.39 10.40 6.2K
15:38 10.39 10.40 10.39 10.40 2.1K
15:39 10.40 10.40 10.40 10.40 1.9K
15:40 10.39 10.40 10.39 10.40 7.4K
15:41 10.39 10.40 10.38 10.38 25.1K
15:42 10.39 10.39 10.39 10.39 3.0K
15:43 10.39 10.41 10.39 10.41 18.0K
15:44 10.41 10.41 10.41 10.41 2.3K
15:45 10.41 10.41 10.40 10.41 3.7K
15:46 10.40 10.40 10.40 10.40 1.1K
15:47 10.41 10.41 10.41 10.41 3.7K
15:48 10.41 10.41 10.40 10.40 19.7K
15:49 10.40 10.40 10.39 10.40 6.7K
15:50 10.39 10.39 10.38 10.39 16.4K
15:51 10.39 10.39 10.38 10.39 7.4K
15:52 10.39 10.39 10.38 10.39 4.0K
15:53 10.39 10.39 10.38 10.39 29.4K
15:54 10.39 10.42 10.39 10.42 89.2K
15:55 10.41 10.43 10.41 10.43 27.5K
15:56 10.43 10.43 10.41 10.41 39.0K
15:57 10.42 10.42 10.40 10.41 31.3K
15:58 10.41 10.41 10.40 10.41 45.3K
15:59 10.40 10.40 10.39 10.40 1,020.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible