BlackRock Resources

BCX
🏛️ États-Unis →
10.26
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 8.10 8.10 7.94 8.10 13.2K
09:32 8.10 8.10 8.10 8.10 0.0K
09:33 8.10 8.10 8.10 8.10 0.0K
09:34 8.10 8.10 8.10 8.10 0.0K
09:35 8.10 8.10 8.10 8.10 0.0K
09:36 8.05 8.05 8.03 8.03 36.4K
09:37 8.03 8.03 8.03 8.03 0.0K
09:38 8.03 8.03 8.03 8.03 0.0K
09:39 8.02 8.02 8.00 8.00 18.0K
09:40 8.00 8.00 8.00 8.00 0.0K
09:41 8.00 8.00 8.00 8.00 0.0K
09:42 8.08 8.08 8.05 8.05 14.3K
09:43 8.05 8.05 8.05 8.05 0.0K
09:44 8.08 8.08 8.05 8.05 0.8K
09:45 8.01 8.01 7.96 7.96 21.0K
09:46 8.00 8.00 8.00 8.00 0.4K
09:47 8.00 8.00 8.00 8.00 0.0K
09:48 8.00 8.00 8.00 8.00 0.0K
09:49 8.00 8.00 8.00 8.00 0.0K
09:50 8.00 8.00 7.95 8.00 13.4K
09:51 8.00 8.00 8.00 8.00 0.0K
09:52 7.99 8.00 7.99 8.00 1.3K
09:53 8.01 8.01 8.01 8.01 1.1K
09:54 8.02 8.02 8.02 8.02 0.3K
09:55 8.02 8.02 8.02 8.02 0.0K
09:56 8.02 8.02 8.02 8.02 0.1K
09:57 8.02 8.07 8.00 8.07 1.9K
09:58 8.03 8.05 8.03 8.05 2.1K
09:59 8.05 8.05 8.05 8.05 0.4K
10:00 8.05 8.05 8.05 8.05 1.1K
10:01 8.05 8.05 8.05 8.05 0.0K
10:02 8.02 8.05 8.00 8.00 31.8K
10:03 8.03 8.03 8.00 8.00 130.3K
10:04 8.00 8.00 7.98 7.98 19.0K
10:05 7.98 7.98 7.98 7.98 0.0K
10:06 7.98 7.98 7.98 7.98 0.4K
10:07 7.98 7.98 7.98 7.98 0.0K
10:08 7.98 7.98 7.98 7.98 2.4K
10:09 7.92 7.92 7.89 7.92 18.0K
10:10 7.92 7.92 7.92 7.92 0.2K
10:11 7.91 7.91 7.91 7.91 0.5K
10:12 7.91 7.91 7.91 7.91 0.9K
10:13 7.91 7.91 7.91 7.91 0.0K
10:14 7.91 7.91 7.91 7.91 0.0K
10:15 7.86 7.88 7.86 7.88 38.1K
10:16 7.87 7.87 7.87 7.87 1.0K
10:17 7.91 7.91 7.91 7.91 0.4K
10:18 7.91 7.91 7.91 7.91 0.5K
10:19 7.91 7.91 7.91 7.91 1.0K
10:20 7.92 7.92 7.91 7.91 1.8K
10:21 7.93 7.98 7.93 7.98 21.5K
10:22 7.96 7.96 7.96 7.96 0.5K
10:23 7.96 7.98 7.96 7.96 2.0K
10:24 7.96 7.96 7.96 7.96 0.4K
10:25 7.96 7.98 7.93 7.96 8.4K
10:26 7.96 7.96 7.96 7.96 0.4K
10:27 7.96 7.97 7.95 7.97 8.2K
10:28 7.97 7.97 7.97 7.97 0.5K
10:29 7.97 7.97 7.97 7.97 0.3K
10:30 7.97 7.98 7.97 7.97 1.8K
10:31 7.95 7.98 7.95 7.98 14.9K
10:32 7.97 7.98 7.97 7.97 1.0K
10:33 7.97 7.97 7.97 7.97 9.1K
10:34 7.98 7.98 7.98 7.98 0.1K
10:35 7.97 7.97 7.97 7.97 0.5K
10:36 7.97 7.97 7.97 7.97 0.0K
10:37 7.97 7.97 7.97 7.97 0.5K
10:38 7.98 7.98 7.98 7.98 0.5K
10:39 7.98 7.98 7.98 7.98 0.0K
10:40 7.98 7.98 7.98 7.98 0.2K
10:41 7.98 7.98 7.97 7.97 1.3K
10:42 7.98 7.98 7.98 7.98 9.4K
10:43 7.98 7.98 7.98 7.98 0.0K
10:44 7.98 7.98 7.98 7.98 0.1K
10:45 7.98 7.98 7.98 7.98 0.0K
10:46 7.98 7.98 7.98 7.98 3.4K
10:47 7.98 7.98 7.98 7.98 0.0K
10:48 7.98 7.98 7.98 7.98 0.0K
10:49 7.97 7.97 7.97 7.97 5.0K
10:50 7.97 7.97 7.97 7.97 0.0K
10:51 7.96 7.96 7.96 7.96 0.9K
10:52 7.96 7.96 7.96 7.96 0.0K
10:53 7.98 7.98 7.93 7.96 25.8K
10:54 7.96 7.96 7.96 7.96 0.3K
10:55 7.95 7.95 7.95 7.95 0.1K
10:56 7.95 7.95 7.95 7.95 0.0K
10:57 7.96 7.96 7.96 7.96 9.4K
10:58 7.96 7.96 7.96 7.96 0.0K
10:59 7.93 7.93 7.93 7.93 10.9K
11:00 7.91 7.91 7.90 7.90 2.7K
11:01 7.90 7.90 7.90 7.90 0.0K
11:02 7.90 7.90 7.90 7.90 0.0K
11:03 7.93 7.93 7.93 7.93 0.2K
11:04 7.93 7.93 7.93 7.93 0.1K
11:05 7.93 7.93 7.93 7.93 0.0K
11:06 7.93 7.93 7.93 7.93 3.2K
11:07 7.93 7.93 7.93 7.93 0.0K
11:08 7.93 7.93 7.93 7.93 0.0K
11:09 7.93 7.93 7.93 7.93 3.0K
11:10 7.94 7.94 7.94 7.94 3.0K
11:11 7.94 7.94 7.94 7.94 0.0K
11:12 7.94 7.94 7.94 7.94 0.0K
11:13 7.95 7.95 7.95 7.95 0.3K
11:14 7.95 7.95 7.95 7.95 0.1K
11:15 7.93 7.95 7.93 7.95 2.5K
11:16 7.96 7.96 7.93 7.93 5.8K
11:17 7.93 7.93 7.93 7.93 0.0K
11:18 7.93 7.93 7.93 7.93 0.0K
11:19 7.93 7.93 7.93 7.93 0.3K
11:20 7.93 7.93 7.93 7.93 0.0K
11:21 7.95 7.95 7.94 7.94 4.7K
11:22 7.96 7.96 7.96 7.96 0.6K
11:23 7.96 7.96 7.96 7.96 0.0K
11:24 7.96 7.96 7.96 7.96 0.0K
11:25 7.96 7.96 7.96 7.96 0.0K
11:26 7.96 7.96 7.96 7.96 0.0K
11:27 7.96 7.96 7.96 7.96 0.0K
11:28 7.96 7.96 7.96 7.96 0.0K
11:29 7.96 7.96 7.96 7.96 0.0K
11:30 7.96 7.96 7.96 7.96 0.0K
11:31 7.96 7.96 7.96 7.96 0.0K
11:32 7.96 7.96 7.96 7.96 0.0K
11:33 7.95 7.97 7.95 7.97 1.6K
11:34 7.95 7.95 7.95 7.95 0.2K
11:35 7.96 7.96 7.96 7.96 3.1K
11:36 7.96 7.96 7.96 7.96 0.0K
11:37 7.95 7.98 7.95 7.98 10.7K
11:38 7.96 7.97 7.96 7.97 2.4K
11:39 7.97 7.97 7.97 7.97 0.0K
11:40 7.97 7.97 7.97 7.97 2.8K
11:41 7.98 7.98 7.95 7.97 6.7K
11:42 7.98 7.98 7.98 7.98 0.3K
11:43 7.98 7.98 7.98 7.98 0.0K
11:44 7.97 7.97 7.97 7.97 0.1K
11:45 7.98 7.98 7.98 7.98 6.1K
11:46 7.98 7.98 7.98 7.98 0.0K
11:47 7.98 7.98 7.96 7.96 3.2K
11:48 7.96 7.96 7.96 7.96 0.0K
11:49 7.97 7.97 7.97 7.97 0.6K
11:50 7.98 7.99 7.98 7.99 1.3K
11:51 7.99 7.99 7.99 7.99 0.1K
11:52 7.99 7.99 7.99 7.99 0.0K
11:53 7.99 7.99 7.99 7.99 0.2K
11:54 7.99 7.99 7.99 7.99 0.0K
11:55 7.99 7.99 7.99 7.99 1.5K
11:56 7.99 7.99 7.99 7.99 0.0K
11:57 7.98 7.98 7.96 7.96 2.9K
11:58 7.96 7.96 7.96 7.96 0.2K
11:59 7.96 7.96 7.96 7.96 0.2K
12:00 7.96 7.96 7.96 7.96 0.1K
12:01 7.96 7.96 7.96 7.96 0.0K
12:02 7.96 7.97 7.96 7.97 1.3K
12:03 7.97 7.97 7.95 7.95 3.5K
12:04 7.97 7.97 7.97 7.97 0.6K
12:05 7.97 7.97 7.97 7.97 0.0K
12:06 7.95 7.95 7.95 7.95 0.5K
12:07 7.95 7.95 7.95 7.95 0.0K
12:08 7.95 7.95 7.95 7.95 0.0K
12:09 7.98 7.98 7.98 7.98 0.2K
12:10 7.96 7.96 7.95 7.95 11.3K
12:11 7.97 7.97 7.97 7.97 1.3K
12:12 7.97 7.97 7.96 7.96 1.3K
12:13 7.96 7.97 7.96 7.97 0.4K
12:14 7.97 7.97 7.97 7.97 0.0K
12:15 7.97 7.97 7.97 7.97 0.1K
12:16 7.97 7.97 7.97 7.97 0.0K
12:17 7.97 7.97 7.97 7.97 1.3K
12:18 7.98 7.98 7.98 7.98 7.8K
12:19 7.99 7.99 7.99 7.99 1.0K
12:20 7.99 7.99 7.99 7.99 0.1K
12:21 7.99 7.99 7.99 7.99 0.5K
12:22 7.99 7.99 7.99 7.99 0.9K
12:23 7.98 7.98 7.98 7.98 0.2K
12:24 7.98 7.98 7.98 7.98 0.0K
12:25 7.98 7.99 7.98 7.99 0.3K
12:26 7.99 7.99 7.99 7.99 0.0K
12:27 7.99 7.99 7.99 7.99 0.0K
12:28 7.98 7.98 7.98 7.98 0.8K
12:29 7.98 7.98 7.98 7.98 0.0K
12:30 7.98 7.98 7.98 7.98 0.0K
12:31 7.98 7.98 7.98 7.98 0.0K
12:32 7.98 7.98 7.98 7.98 0.1K
12:33 7.98 7.98 7.98 7.98 0.0K
12:34 7.98 7.98 7.98 7.98 0.0K
12:35 7.98 7.98 7.98 7.98 0.0K
12:36 7.98 7.98 7.98 7.98 0.0K
12:37 7.98 7.98 7.98 7.98 0.0K
12:38 7.98 7.98 7.97 7.97 2.7K
12:39 7.97 7.97 7.97 7.97 0.0K
12:40 7.97 7.97 7.97 7.97 0.0K
12:41 7.97 7.97 7.97 7.97 0.0K
12:42 7.97 7.97 7.97 7.97 0.0K
12:43 7.97 7.97 7.97 7.97 0.0K
12:44 7.97 7.97 7.97 7.97 0.0K
12:45 7.97 7.97 7.97 7.97 0.0K
12:46 7.97 7.99 7.97 7.99 2.8K
12:47 7.97 7.97 7.97 7.97 0.1K
12:48 7.97 7.97 7.97 7.97 0.0K
12:49 7.97 7.97 7.97 7.97 0.0K
12:50 7.97 7.97 7.97 7.97 0.0K
12:51 7.97 7.97 7.97 7.97 0.1K
12:52 7.97 7.97 7.97 7.97 0.0K
12:53 7.97 7.97 7.97 7.97 0.0K
12:54 7.97 7.97 7.97 7.97 0.6K
12:55 7.99 7.99 7.99 7.99 0.1K
12:56 7.99 7.99 7.99 7.99 0.0K
12:57 7.98 7.99 7.98 7.99 0.5K
12:58 7.99 7.99 7.99 7.99 0.0K
12:59 7.99 7.99 7.99 7.99 0.0K
13:00 7.99 7.99 7.98 7.98 0.5K
13:01 7.99 7.99 7.99 7.99 0.7K
13:02 7.99 7.99 7.99 7.99 0.2K
13:03 7.99 8.05 7.99 8.05 3.0K
13:04 8.05 8.05 8.05 8.05 0.0K
13:05 8.03 8.04 8.03 8.04 8.5K
13:06 8.06 8.06 8.06 8.06 0.1K
13:07 8.01 8.01 8.01 8.01 0.2K
13:08 8.01 8.01 8.01 8.01 0.0K
13:09 8.01 8.01 8.01 8.01 0.0K
13:10 8.06 8.06 8.06 8.06 4.6K
13:11 8.06 8.06 8.06 8.06 0.0K
13:12 8.06 8.06 8.06 8.06 0.0K
13:13 8.06 8.06 8.06 8.06 0.0K
13:14 8.06 8.06 8.06 8.06 0.0K
13:15 8.06 8.06 8.06 8.06 0.0K
13:16 8.06 8.06 8.06 8.06 0.0K
13:17 8.06 8.06 8.06 8.06 0.0K
13:18 8.06 8.06 8.06 8.06 0.0K
13:19 8.04 8.04 8.04 8.04 0.2K
13:20 7.96 8.06 7.96 8.06 5.4K
13:21 8.06 8.06 8.06 8.06 5.8K
13:22 8.06 8.06 8.06 8.06 0.0K
13:23 8.20 8.20 8.11 8.11 1.3K
13:24 8.11 8.11 8.11 8.11 0.0K
13:25 8.11 8.15 8.11 8.15 5.5K
13:26 8.15 8.22 8.15 8.22 0.6K
13:27 8.22 8.22 8.22 8.22 0.0K
13:28 8.23 8.23 8.23 8.23 0.1K
13:29 8.27 8.27 8.27 8.27 0.1K
13:30 8.27 8.27 8.27 8.27 27.0K
13:31 8.29 8.29 8.29 8.29 23.0K
13:32 8.29 8.29 8.29 8.29 0.0K
13:33 8.29 8.29 8.29 8.29 0.0K
13:34 8.29 8.29 8.29 8.29 4.0K
13:35 8.29 8.29 8.29 8.29 0.0K
13:36 8.29 8.29 8.29 8.29 0.1K
13:37 8.29 8.29 8.29 8.29 0.0K
13:38 8.36 8.36 8.36 8.36 1.8K
13:39 8.36 8.36 8.36 8.36 0.3K
13:40 8.32 8.32 8.32 8.32 1.9K
13:41 8.36 8.36 8.36 8.36 2.1K
13:42 8.36 8.36 8.36 8.36 0.0K
13:43 8.40 8.40 8.40 8.40 42.8K
13:44 8.40 8.40 8.40 8.40 0.0K
13:45 8.41 8.41 8.41 8.41 2.1K
13:46 8.41 8.41 8.41 8.41 0.0K
13:47 8.40 8.41 8.40 8.41 6.3K
13:48 8.41 8.41 8.40 8.40 7.8K
13:49 8.40 8.40 8.40 8.40 5.0K
13:50 8.41 8.41 8.41 8.41 0.3K
13:51 8.41 8.41 8.41 8.41 0.0K
13:52 8.40 8.40 8.40 8.40 0.4K
13:53 8.40 8.40 8.40 8.40 0.0K
13:54 8.40 8.40 8.40 8.40 2.1K
13:55 8.40 8.41 8.40 8.41 4.0K
13:56 8.41 8.41 8.41 8.41 0.0K
13:57 8.40 8.40 8.40 8.40 0.3K
13:58 8.40 8.42 8.40 8.40 4.2K
13:59 8.42 8.42 8.41 8.41 7.4K
14:00 8.41 8.41 8.41 8.41 0.0K
14:01 8.41 8.41 8.41 8.41 0.0K
14:02 8.41 8.41 8.41 8.41 0.0K
14:03 8.41 8.41 8.41 8.41 0.0K
14:04 8.41 8.41 8.41 8.41 0.0K
14:05 8.44 8.46 8.44 8.46 3.0K
14:06 8.46 8.46 8.46 8.46 0.0K
14:07 8.46 8.46 8.46 8.46 0.0K
14:08 8.46 8.46 8.46 8.46 0.0K
14:09 8.46 8.46 8.46 8.46 0.0K
14:10 8.40 8.40 8.40 8.40 5.1K
14:11 8.40 8.40 8.40 8.40 0.0K
14:12 8.40 8.40 8.40 8.40 0.0K
14:13 8.40 8.40 8.40 8.40 0.0K
14:14 8.40 8.40 8.40 8.40 1.5K
14:15 8.40 8.40 8.40 8.40 0.0K
14:16 8.40 8.40 8.40 8.40 0.0K
14:17 8.41 8.41 8.41 8.41 2.3K
14:18 8.41 8.41 8.41 8.41 16.7K
14:19 8.41 8.41 8.41 8.41 0.0K
14:20 8.46 8.46 8.46 8.46 0.7K
14:21 8.46 8.46 8.46 8.46 0.0K
14:22 8.46 8.46 8.46 8.46 0.0K
14:23 8.49 8.49 8.44 8.44 0.2K
14:24 8.45 8.45 8.42 8.42 1.0K
14:25 8.42 8.42 8.42 8.42 0.0K
14:26 8.42 8.42 8.42 8.42 0.0K
14:27 8.42 8.42 8.42 8.42 0.1K
14:28 8.42 8.42 8.42 8.42 0.0K
14:29 8.42 8.42 8.42 8.42 0.0K
14:30 8.42 8.42 8.42 8.42 0.0K
14:31 8.42 8.42 8.42 8.42 2.8K
14:32 8.50 8.50 8.50 8.50 0.7K
14:33 8.50 8.50 8.50 8.50 0.0K
14:34 8.49 8.49 8.49 8.49 0.5K
14:35 8.48 8.48 8.48 8.48 1.4K
14:36 8.48 8.48 8.48 8.48 0.0K
14:37 8.47 8.47 8.47 8.47 0.1K
14:38 8.47 8.47 8.47 8.47 0.0K
14:39 8.47 8.47 8.47 8.47 0.0K
14:40 8.47 8.47 8.47 8.47 0.0K
14:41 8.47 8.47 8.47 8.47 0.1K
14:42 8.47 8.49 8.47 8.49 0.4K
14:43 8.49 8.49 8.49 8.49 0.0K
14:44 8.47 8.47 8.47 8.47 1.9K
14:45 8.47 8.47 8.47 8.47 0.0K
14:46 8.44 8.44 8.44 8.44 1.0K
14:47 8.44 8.44 8.44 8.44 0.1K
14:48 8.44 8.44 8.44 8.44 0.0K
14:49 8.44 8.44 8.44 8.44 0.4K
14:50 8.44 8.44 8.44 8.44 0.1K
14:51 8.44 8.44 8.44 8.44 0.0K
14:52 8.44 8.44 8.44 8.44 0.0K
14:53 8.44 8.44 8.44 8.44 0.0K
14:54 8.44 8.44 8.44 8.44 0.0K
14:55 8.44 8.44 8.44 8.44 0.0K
14:56 8.43 8.43 8.43 8.43 6.0K
14:57 8.43 8.43 8.43 8.43 0.1K
14:58 8.43 8.43 8.43 8.43 0.1K
14:59 8.43 8.43 8.43 8.43 0.0K
15:00 8.43 8.43 8.43 8.43 0.1K
15:01 8.43 8.43 8.43 8.43 35.0K
15:02 8.41 8.42 8.41 8.42 0.7K
15:03 8.42 8.42 8.41 8.41 0.6K
15:04 8.42 8.42 8.42 8.42 0.1K
15:05 8.42 8.42 8.42 8.42 0.0K
15:06 8.46 8.46 8.46 8.46 1.2K
15:07 8.46 8.46 8.46 8.46 0.0K
15:08 8.46 8.46 8.46 8.46 0.0K
15:09 8.46 8.46 8.46 8.46 0.0K
15:10 8.46 8.46 8.46 8.46 0.1K
15:11 8.46 8.46 8.46 8.46 0.0K
15:12 8.46 8.46 8.46 8.46 0.0K
15:13 8.47 8.47 8.44 8.44 1.1K
15:14 8.44 8.44 8.44 8.44 0.1K
15:15 8.44 8.44 8.44 8.44 0.0K
15:16 8.46 8.46 8.46 8.46 0.2K
15:17 8.46 8.46 8.46 8.46 0.0K
15:18 8.47 8.47 8.47 8.47 0.2K
15:19 8.46 8.46 8.46 8.46 0.3K
15:20 8.45 8.45 8.45 8.45 0.7K
15:21 8.47 8.47 8.46 8.46 1.7K
15:22 8.46 8.46 8.46 8.46 0.1K
15:23 8.44 8.44 8.44 8.44 1.3K
15:24 8.44 8.44 8.44 8.44 0.0K
15:25 8.44 8.44 8.44 8.44 0.1K
15:26 8.44 8.44 8.44 8.44 0.0K
15:27 8.46 8.46 8.46 8.46 0.3K
15:28 8.46 8.46 8.46 8.46 0.0K
15:29 8.46 8.46 8.46 8.46 0.0K
15:30 8.46 8.46 8.46 8.46 0.2K
15:31 8.45 8.46 8.45 8.46 2.0K
15:32 8.46 8.46 8.46 8.46 0.0K
15:33 8.46 8.46 8.46 8.46 2.0K
15:34 8.48 8.50 8.48 8.50 13.2K
15:35 8.50 8.55 8.50 8.55 1.8K
15:36 8.55 8.56 8.55 8.56 9.4K
15:37 8.56 8.56 8.56 8.56 0.0K
15:38 8.56 8.56 8.51 8.53 2.9K
15:39 8.51 8.51 8.51 8.51 0.9K
15:40 8.51 8.51 8.51 8.51 0.0K
15:41 8.51 8.51 8.51 8.51 0.0K
15:42 8.51 8.51 8.51 8.51 0.0K
15:43 8.51 8.51 8.51 8.51 0.0K
15:44 8.49 8.49 8.49 8.49 0.2K
15:45 8.50 8.50 8.50 8.50 0.8K
15:46 8.53 8.53 8.53 8.53 0.1K
15:47 8.51 8.51 8.51 8.51 0.1K
15:48 8.49 8.53 8.49 8.53 4.3K
15:49 8.53 8.53 8.53 8.53 0.5K
15:50 8.53 8.53 8.53 8.53 0.0K
15:51 8.49 8.53 8.49 8.53 1.2K
15:52 8.53 8.53 8.53 8.53 0.0K
15:53 8.53 8.53 8.53 8.53 0.0K
15:54 8.53 8.53 8.53 8.53 0.0K
15:55 8.53 8.53 8.53 8.53 0.0K
15:56 8.53 8.53 8.53 8.53 0.0K
15:57 8.53 8.53 8.53 8.53 1.8K
15:58 8.49 8.49 8.49 8.49 1.7K
15:59 8.49 8.49 8.49 8.49 0.0K
16:00 8.51 8.53 8.51 8.53 4.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible