Bgc Group Inc (BGC)

BGC
🏛️ États-Unis →
9.60
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 9.69 9.69 9.67 9.67 14.0K
09:31 9.66 9.67 9.65 9.66 5.3K
09:32 9.64 9.67 9.64 9.67 0.7K
09:33 9.67 9.67 9.67 9.67 0.2K
09:34 9.66 9.70 9.66 9.70 3.6K
09:35 9.70 9.70 9.69 9.69 5.1K
09:37 9.68 9.69 9.68 9.69 0.8K
09:38 9.69 9.69 9.69 9.69 0.5K
09:39 9.69 9.69 9.69 9.69 0.2K
09:40 9.68 9.68 9.67 9.67 5.1K
09:41 9.66 9.66 9.65 9.65 2.5K
09:42 9.65 9.65 9.65 9.65 2.3K
09:43 9.64 9.64 9.64 9.64 0.2K
09:44 9.65 9.65 9.62 9.62 7.5K
09:45 9.62 9.63 9.61 9.61 3.6K
09:46 9.61 9.63 9.61 9.62 4.0K
09:47 9.63 9.63 9.63 9.63 6.7K
09:48 9.63 9.64 9.63 9.64 3.9K
09:49 9.64 9.64 9.63 9.63 3.6K
09:50 9.63 9.63 9.63 9.63 1.6K
09:51 9.64 9.66 9.64 9.66 5.9K
09:52 9.67 9.67 9.65 9.65 4.7K
09:53 9.66 9.66 9.65 9.65 0.9K
09:54 9.66 9.66 9.66 9.66 0.8K
09:55 9.66 9.66 9.66 9.66 1.2K
09:56 9.65 9.65 9.65 9.65 2.2K
09:57 9.65 9.65 9.65 9.65 1.5K
09:59 9.65 9.65 9.65 9.65 0.4K
10:00 9.65 9.65 9.64 9.65 3.1K
10:01 9.65 9.66 9.65 9.65 3.7K
10:02 9.64 9.65 9.64 9.65 6.8K
10:03 9.64 9.64 9.64 9.64 1.2K
10:04 9.64 9.64 9.64 9.64 2.1K
10:05 9.66 9.66 9.66 9.66 3.8K
10:06 9.66 9.67 9.66 9.67 3.6K
10:07 9.67 9.68 9.67 9.68 1.2K
10:09 9.67 9.67 9.67 9.67 0.7K
10:11 9.66 9.67 9.66 9.67 3.7K
10:12 9.66 9.66 9.64 9.64 2.9K
10:14 9.64 9.64 9.63 9.63 1.9K
10:15 9.64 9.64 9.63 9.64 1.3K
10:16 9.63 9.63 9.63 9.63 2.4K
10:17 9.62 9.63 9.62 9.62 1.6K
10:18 9.62 9.62 9.62 9.62 0.2K
10:19 9.62 9.62 9.62 9.62 0.2K
10:20 9.62 9.62 9.62 9.62 0.4K
10:21 9.61 9.61 9.61 9.61 4.2K
10:22 9.61 9.61 9.60 9.61 3.0K
10:23 9.61 9.62 9.61 9.62 3.0K
10:24 9.62 9.62 9.62 9.62 1.4K
10:25 9.62 9.65 9.62 9.65 4.7K
10:27 9.65 9.65 9.64 9.64 2.1K
10:28 9.66 9.66 9.66 9.66 1.4K
10:29 9.66 9.66 9.66 9.66 0.4K
10:30 9.66 9.66 9.65 9.65 2.0K
10:31 9.65 9.65 9.65 9.65 0.4K
10:32 9.65 9.65 9.65 9.65 0.7K
10:34 9.65 9.65 9.64 9.64 1.8K
10:35 9.64 9.64 9.64 9.64 2.5K
10:36 9.63 9.64 9.63 9.64 1.1K
10:37 9.64 9.64 9.64 9.64 1.3K
10:38 9.64 9.64 9.63 9.63 9.9K
10:39 9.63 9.63 9.63 9.63 3.8K
10:40 9.63 9.63 9.63 9.63 0.7K
10:41 9.62 9.62 9.61 9.61 3.5K
10:43 9.60 9.61 9.60 9.61 13.3K
10:44 9.61 9.61 9.61 9.61 3.2K
10:45 9.60 9.60 9.60 9.60 4.7K
10:46 9.60 9.60 9.60 9.60 7.4K
10:47 9.60 9.60 9.60 9.60 0.9K
10:48 9.60 9.60 9.59 9.59 13.9K
10:49 9.60 9.60 9.60 9.60 11.9K
10:50 9.60 9.61 9.60 9.60 8.1K
10:51 9.60 9.60 9.59 9.60 5.8K
10:52 9.60 9.62 9.60 9.62 17.9K
10:53 9.62 9.62 9.62 9.62 1.5K
10:54 9.62 9.62 9.61 9.61 4.4K
10:55 9.60 9.61 9.60 9.60 14.7K
10:56 9.60 9.62 9.60 9.62 7.1K
10:57 9.62 9.62 9.62 9.62 1.3K
10:58 9.62 9.62 9.62 9.62 0.9K
10:59 9.62 9.63 9.62 9.63 3.5K
11:00 9.63 9.63 9.63 9.63 0.6K
11:01 9.63 9.63 9.63 9.63 6.6K
11:02 9.63 9.63 9.63 9.63 1.2K
11:03 9.63 9.63 9.63 9.63 4.8K
11:04 9.63 9.63 9.62 9.62 0.7K
11:05 9.63 9.63 9.63 9.63 0.2K
11:06 9.63 9.63 9.62 9.63 0.6K
11:07 9.63 9.63 9.63 9.63 2.4K
11:08 9.63 9.63 9.63 9.63 0.5K
11:09 9.63 9.63 9.62 9.62 8.0K
11:10 9.62 9.62 9.62 9.62 5.3K
11:11 9.61 9.61 9.61 9.61 6.4K
11:12 9.61 9.62 9.61 9.62 3.4K
11:13 9.62 9.62 9.62 9.62 1.4K
11:14 9.61 9.61 9.61 9.61 42.3K
11:15 9.61 9.61 9.61 9.61 0.9K
11:16 9.60 9.61 9.60 9.61 1.4K
11:17 9.60 9.60 9.60 9.60 0.3K
11:18 9.61 9.61 9.60 9.61 1.1K
11:19 9.61 9.61 9.61 9.61 0.2K
11:20 9.61 9.61 9.60 9.61 3.1K
11:22 9.60 9.61 9.60 9.61 1.0K
11:23 9.61 9.61 9.61 9.61 0.2K
11:24 9.61 9.61 9.60 9.61 2.2K
11:25 9.61 9.61 9.61 9.61 1.0K
11:26 9.61 9.61 9.60 9.60 163.5K
11:27 9.60 9.60 9.59 9.59 16.1K
11:28 9.59 9.59 9.57 9.57 76.8K
11:29 9.57 9.57 9.56 9.56 40.6K
11:30 9.55 9.55 9.55 9.55 1.0K
11:31 9.56 9.56 9.55 9.55 2.7K
11:32 9.56 9.57 9.56 9.57 14.8K
11:33 9.57 9.57 9.56 9.56 2.8K
11:34 9.57 9.57 9.56 9.56 1.2K
11:35 9.57 9.57 9.57 9.57 1.2K
11:36 9.57 9.58 9.57 9.58 3.5K
11:37 9.58 9.58 9.58 9.58 0.9K
11:38 9.58 9.58 9.58 9.58 0.6K
11:39 9.58 9.58 9.58 9.58 2.5K
11:40 9.58 9.60 9.58 9.59 21.8K
11:41 9.58 9.58 9.58 9.58 10.9K
11:43 9.58 9.58 9.58 9.58 1.0K
11:45 9.58 9.58 9.58 9.58 1.5K
11:46 9.57 9.57 9.57 9.57 5.3K
11:47 9.56 9.56 9.56 9.56 2.4K
11:48 9.56 9.56 9.56 9.56 2.2K
11:49 9.56 9.56 9.56 9.56 1.7K
11:50 9.56 9.56 9.56 9.56 2.1K
11:51 9.57 9.57 9.57 9.57 1.7K
11:52 9.56 9.56 9.56 9.56 3.3K
11:55 9.56 9.56 9.56 9.56 1.9K
11:56 9.56 9.56 9.56 9.56 0.6K
11:57 9.56 9.56 9.56 9.56 0.8K
11:58 9.57 9.57 9.57 9.57 2.9K
11:59 9.57 9.57 9.56 9.56 0.7K
12:00 9.57 9.57 9.57 9.57 0.7K
12:01 9.56 9.57 9.56 9.57 2.5K
12:02 9.56 9.56 9.56 9.56 0.9K
12:03 9.57 9.57 9.57 9.57 1.2K
12:04 9.57 9.57 9.57 9.57 0.2K
12:05 9.57 9.57 9.57 9.57 1.2K
12:07 9.57 9.57 9.57 9.57 0.5K
12:08 9.57 9.57 9.57 9.57 0.7K
12:09 9.57 9.57 9.57 9.57 0.6K
12:10 9.57 9.57 9.57 9.57 0.3K
12:11 9.54 9.55 9.54 9.55 33.4K
12:12 9.55 9.55 9.55 9.55 0.9K
12:13 9.55 9.55 9.54 9.54 5.6K
12:14 9.54 9.54 9.54 9.54 1.8K
12:15 9.53 9.53 9.53 9.53 4.7K
12:16 9.52 9.52 9.52 9.52 3.0K
12:17 9.52 9.52 9.52 9.52 0.4K
12:18 9.52 9.52 9.52 9.52 0.3K
12:19 9.52 9.53 9.52 9.52 1.4K
12:20 9.53 9.53 9.53 9.53 1.4K
12:21 9.53 9.53 9.52 9.52 4.3K
12:22 9.52 9.53 9.52 9.53 1.3K
12:23 9.53 9.53 9.53 9.53 0.5K
12:24 9.53 9.53 9.53 9.53 3.0K
12:25 9.53 9.53 9.53 9.53 1.8K
12:26 9.53 9.53 9.53 9.53 0.8K
12:27 9.53 9.53 9.52 9.52 30.5K
12:28 9.53 9.53 9.53 9.53 3.0K
12:29 9.53 9.53 9.53 9.53 4.0K
12:30 9.53 9.53 9.53 9.53 2.0K
12:31 9.53 9.53 9.53 9.53 0.5K
12:32 9.53 9.53 9.53 9.53 1.9K
12:33 9.53 9.53 9.53 9.53 1.0K
12:34 9.52 9.53 9.52 9.53 4.3K
12:36 9.52 9.53 9.52 9.52 2.2K
12:37 9.52 9.53 9.52 9.53 0.8K
12:38 9.53 9.54 9.53 9.53 24.5K
12:39 9.53 9.53 9.53 9.53 0.8K
12:40 9.54 9.54 9.54 9.54 0.4K
12:41 9.53 9.54 9.53 9.54 0.7K
12:42 9.53 9.53 9.53 9.53 1.1K
12:43 9.53 9.53 9.53 9.53 0.4K
12:44 9.54 9.54 9.54 9.54 0.4K
12:45 9.54 9.54 9.54 9.54 0.7K
12:46 9.54 9.54 9.54 9.54 1.7K
12:47 9.54 9.55 9.54 9.55 5.6K
12:48 9.55 9.55 9.55 9.55 1.6K
12:49 9.56 9.56 9.56 9.56 1.4K
12:50 9.56 9.56 9.56 9.56 0.9K
12:51 9.56 9.56 9.56 9.56 3.5K
12:52 9.57 9.57 9.57 9.57 1.4K
12:53 9.57 9.57 9.57 9.57 6.7K
12:54 9.57 9.57 9.56 9.56 1.1K
12:55 9.57 9.57 9.57 9.57 0.9K
12:56 9.57 9.57 9.57 9.57 1.6K
12:57 9.57 9.57 9.57 9.57 2.5K
12:58 9.57 9.57 9.57 9.57 2.4K
12:59 9.56 9.57 9.56 9.57 3.6K
13:00 9.57 9.57 9.57 9.57 0.6K
13:01 9.57 9.57 9.57 9.57 0.7K
13:02 9.57 9.57 9.56 9.56 9.4K
13:03 9.56 9.56 9.56 9.56 1.3K
13:04 9.56 9.57 9.56 9.57 16.9K
13:05 9.56 9.56 9.56 9.56 3.0K
13:06 9.56 9.56 9.56 9.56 0.5K
13:07 9.56 9.56 9.56 9.56 0.7K
13:08 9.56 9.56 9.56 9.56 0.3K
13:09 9.56 9.56 9.56 9.56 1.2K
13:10 9.56 9.56 9.56 9.56 1.6K
13:11 9.56 9.56 9.56 9.56 2.6K
13:12 9.56 9.56 9.56 9.56 1.0K
13:13 9.56 9.59 9.56 9.59 15.5K
13:14 9.59 9.59 9.59 9.59 1.0K
13:15 9.59 9.60 9.59 9.60 3.2K
13:16 9.60 9.60 9.60 9.60 2.3K
13:17 9.60 9.60 9.60 9.60 4.0K
13:18 9.60 9.60 9.60 9.60 0.2K
13:19 9.60 9.60 9.59 9.59 7.8K
13:20 9.59 9.59 9.58 9.58 1.1K
13:21 9.58 9.58 9.58 9.58 2.7K
13:22 9.58 9.58 9.58 9.58 1.2K
13:23 9.58 9.58 9.58 9.58 7.6K
13:24 9.57 9.57 9.57 9.57 5.0K
13:26 9.57 9.57 9.57 9.57 0.8K
13:27 9.56 9.56 9.56 9.56 8.6K
13:28 9.56 9.56 9.56 9.56 0.3K
13:29 9.56 9.56 9.54 9.54 11.5K
13:30 9.55 9.55 9.55 9.55 2.7K
13:31 9.55 9.55 9.55 9.55 0.4K
13:32 9.55 9.55 9.55 9.55 1.1K
13:33 9.55 9.55 9.55 9.55 1.6K
13:34 9.55 9.55 9.55 9.55 0.5K
13:35 9.55 9.55 9.55 9.55 2.1K
13:36 9.55 9.55 9.55 9.55 0.8K
13:37 9.55 9.55 9.55 9.55 0.4K
13:38 9.55 9.55 9.55 9.55 2.3K
13:40 9.55 9.55 9.54 9.55 1.6K
13:41 9.55 9.55 9.55 9.55 1.8K
13:42 9.56 9.56 9.56 9.56 15.5K
13:43 9.56 9.56 9.56 9.56 5.7K
13:44 9.56 9.56 9.56 9.56 1.9K
13:45 9.56 9.56 9.56 9.56 0.4K
13:46 9.56 9.56 9.56 9.56 1.7K
13:47 9.56 9.56 9.55 9.55 2.5K
13:48 9.56 9.56 9.56 9.56 0.9K
13:49 9.56 9.56 9.56 9.56 1.4K
13:50 9.56 9.56 9.55 9.55 2.9K
13:51 9.56 9.56 9.56 9.56 0.5K
13:52 9.56 9.56 9.56 9.56 1.8K
13:53 9.56 9.56 9.55 9.56 2.7K
13:55 9.56 9.56 9.55 9.55 1.3K
13:56 9.57 9.57 9.57 9.57 13.2K
13:57 9.57 9.59 9.57 9.59 1.9K
13:58 9.59 9.59 9.59 9.59 1.9K
13:59 9.59 9.59 9.59 9.59 0.8K
14:00 9.60 9.60 9.60 9.60 2.9K
14:01 9.60 9.60 9.60 9.60 0.3K
14:02 9.60 9.60 9.60 9.60 1.0K
14:03 9.60 9.60 9.60 9.60 2.0K
14:04 9.60 9.60 9.59 9.59 10.3K
14:05 9.60 9.60 9.59 9.59 0.9K
14:06 9.59 9.59 9.59 9.59 7.5K
14:07 9.59 9.59 9.59 9.59 1.7K
14:08 9.58 9.58 9.58 9.58 4.9K
14:10 9.57 9.57 9.57 9.57 1.3K
14:11 9.58 9.58 9.58 9.58 0.7K
14:12 9.58 9.58 9.58 9.58 2.7K
14:15 9.58 9.58 9.58 9.58 0.8K
14:16 9.57 9.57 9.57 9.57 4.5K
14:18 9.57 9.57 9.57 9.57 1.5K
14:19 9.56 9.56 9.56 9.56 0.9K
14:20 9.56 9.56 9.56 9.56 1.4K
14:23 9.57 9.57 9.57 9.57 2.5K
14:24 9.57 9.57 9.57 9.57 2.2K
14:27 9.57 9.57 9.57 9.57 0.4K
14:28 9.57 9.57 9.57 9.57 1.3K
14:29 9.56 9.56 9.56 9.56 6.2K
14:30 9.56 9.56 9.56 9.56 2.7K
14:32 9.56 9.56 9.56 9.56 0.6K
14:34 9.56 9.56 9.56 9.56 2.0K
14:35 9.56 9.56 9.55 9.55 1.6K
14:36 9.56 9.56 9.56 9.56 2.1K
14:37 9.55 9.55 9.55 9.55 0.9K
14:38 9.55 9.55 9.55 9.55 1.1K
14:39 9.56 9.56 9.56 9.56 0.7K
14:40 9.55 9.56 9.55 9.56 1.8K
14:41 9.55 9.56 9.55 9.55 1.9K
14:42 9.56 9.56 9.55 9.56 4.7K
14:43 9.56 9.56 9.56 9.56 3.3K
14:44 9.56 9.56 9.55 9.55 0.8K
14:45 9.56 9.56 9.56 9.56 1.4K
14:46 9.56 9.56 9.56 9.56 1.3K
14:47 9.56 9.56 9.56 9.56 1.1K
14:48 9.56 9.56 9.56 9.56 1.4K
14:49 9.56 9.56 9.56 9.56 1.7K
14:50 9.56 9.56 9.56 9.56 0.6K
14:51 9.56 9.56 9.56 9.56 1.2K
14:52 9.56 9.56 9.56 9.56 0.8K
14:53 9.56 9.56 9.56 9.56 2.0K
14:55 9.56 9.58 9.56 9.58 15.9K
14:56 9.58 9.58 9.58 9.58 1.2K
14:57 9.59 9.59 9.59 9.59 3.5K
14:58 9.58 9.58 9.57 9.57 12.9K
15:00 9.57 9.57 9.57 9.57 0.5K
15:01 9.57 9.57 9.56 9.56 1.1K
15:02 9.57 9.57 9.57 9.57 3.0K
15:04 9.57 9.57 9.57 9.57 2.8K
15:06 9.56 9.56 9.56 9.56 0.9K
15:08 9.57 9.57 9.57 9.57 3.3K
15:09 9.56 9.56 9.56 9.56 1.6K
15:10 9.57 9.57 9.57 9.57 0.3K
15:11 9.57 9.57 9.57 9.57 0.8K
15:12 9.57 9.58 9.57 9.58 8.2K
15:13 9.59 9.59 9.59 9.59 5.4K
15:14 9.59 9.59 9.59 9.59 0.7K
15:15 9.59 9.59 9.59 9.59 2.1K
15:16 9.59 9.59 9.59 9.59 1.6K
15:17 9.59 9.59 9.59 9.59 2.2K
15:18 9.59 9.59 9.59 9.59 1.9K
15:19 9.59 9.59 9.57 9.57 15.6K
15:20 9.58 9.58 9.58 9.58 1.0K
15:21 9.57 9.57 9.55 9.56 31.3K
15:22 9.57 9.57 9.57 9.57 5.6K
15:23 9.57 9.57 9.57 9.57 2.4K
15:24 9.57 9.57 9.57 9.57 2.4K
15:25 9.58 9.58 9.58 9.58 8.4K
15:26 9.59 9.59 9.59 9.59 2.6K
15:27 9.59 9.59 9.59 9.59 2.2K
15:28 9.59 9.59 9.58 9.58 4.3K
15:29 9.59 9.59 9.59 9.59 4.1K
15:30 9.58 9.59 9.58 9.59 2.4K
15:31 9.59 9.59 9.58 9.59 3.7K
15:32 9.59 9.59 9.58 9.59 2.5K
15:33 9.58 9.59 9.58 9.59 1.0K
15:34 9.58 9.59 9.58 9.59 3.7K
15:35 9.59 9.59 9.58 9.58 3.1K
15:36 9.58 9.59 9.58 9.58 3.3K
15:37 9.58 9.59 9.58 9.58 3.3K
15:38 9.58 9.59 9.58 9.59 5.2K
15:39 9.58 9.60 9.58 9.60 14.6K
15:40 9.60 9.61 9.60 9.61 6.6K
15:41 9.60 9.61 9.60 9.60 15.7K
15:43 9.59 9.60 9.59 9.60 1.7K
15:44 9.60 9.60 9.60 9.60 3.6K
15:45 9.60 9.60 9.59 9.59 2.8K
15:46 9.59 9.60 9.59 9.59 3.9K
15:47 9.60 9.60 9.59 9.59 4.5K
15:48 9.60 9.60 9.59 9.59 2.5K
15:49 9.60 9.60 9.59 9.59 5.1K
15:50 9.59 9.60 9.59 9.59 40.4K
15:51 9.60 9.60 9.60 9.60 2.5K
15:52 9.60 9.61 9.60 9.61 18.3K
15:53 9.61 9.61 9.61 9.61 4.7K
15:54 9.61 9.64 9.61 9.64 50.8K
15:55 9.64 9.64 9.63 9.64 63.2K
15:56 9.64 9.64 9.64 9.64 13.5K
15:57 9.64 9.64 9.64 9.64 26.0K
15:58 9.64 9.65 9.64 9.65 53.1K
15:59 9.65 9.66 9.65 9.65 1,474.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible