Bgc Group (BGC)

BGC
🏛️ Estados Unidos →
9.31
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.28 10.28 10.22 10.25 45.3K
09:31 10.25 10.26 10.23 10.26 5.0K
09:32 10.27 10.27 10.24 10.25 16.1K
09:33 10.25 10.26 10.25 10.26 0.7K
09:34 10.25 10.25 10.23 10.23 3.2K
09:35 10.22 10.25 10.21 10.25 8.3K
09:36 10.23 10.27 10.23 10.27 13.9K
09:37 10.26 10.27 10.26 10.27 2.5K
09:38 10.27 10.27 10.27 10.27 0.9K
09:39 10.25 10.26 10.25 10.26 2.1K
09:40 10.28 10.28 10.25 10.25 5.5K
09:41 10.25 10.26 10.25 10.25 10.2K
09:42 10.25 10.25 10.23 10.23 3.0K
09:43 10.24 10.24 10.23 10.23 1.2K
09:44 10.23 10.23 10.23 10.23 1.1K
09:45 10.23 10.24 10.23 10.23 2.1K
09:46 10.23 10.24 10.22 10.23 4.4K
09:47 10.23 10.23 10.23 10.23 2.7K
09:48 10.23 10.23 10.23 10.23 1.6K
09:50 10.23 10.23 10.23 10.23 1.3K
09:51 10.22 10.23 10.22 10.23 0.7K
09:52 10.23 10.24 10.23 10.24 2.8K
09:53 10.24 10.24 10.24 10.24 0.2K
09:54 10.23 10.24 10.23 10.24 3.0K
09:55 10.24 10.24 10.24 10.24 2.1K
09:56 10.25 10.25 10.25 10.25 2.3K
09:57 10.25 10.25 10.25 10.25 1.6K
09:58 10.24 10.25 10.24 10.25 0.9K
09:59 10.25 10.26 10.25 10.26 11.5K
10:00 10.26 10.29 10.26 10.29 18.6K
10:01 10.29 10.30 10.29 10.30 3.0K
10:02 10.31 10.31 10.31 10.31 0.9K
10:03 10.31 10.32 10.31 10.32 2.2K
10:04 10.32 10.34 10.32 10.34 10.2K
10:05 10.34 10.34 10.34 10.34 1.0K
10:06 10.34 10.34 10.34 10.34 1.2K
10:07 10.35 10.38 10.35 10.38 33.5K
10:08 10.37 10.38 10.37 10.38 2.9K
10:09 10.38 10.39 10.38 10.38 17.5K
10:10 10.37 10.39 10.37 10.39 11.6K
10:11 10.39 10.41 10.39 10.41 4.0K
10:12 10.41 10.41 10.41 10.41 1.1K
10:13 10.41 10.41 10.40 10.40 1.4K
10:14 10.41 10.42 10.40 10.42 1.8K
10:15 10.42 10.42 10.42 10.42 2.0K
10:17 10.45 10.45 10.45 10.45 3.8K
10:18 10.43 10.43 10.41 10.41 7.9K
10:19 10.41 10.41 10.41 10.41 0.8K
10:20 10.42 10.43 10.42 10.43 1.9K
10:21 10.43 10.43 10.43 10.43 0.4K
10:22 10.43 10.43 10.43 10.43 0.7K
10:23 10.43 10.43 10.43 10.43 1.0K
10:24 10.43 10.44 10.43 10.44 2.2K
10:25 10.45 10.45 10.44 10.44 4.1K
10:26 10.44 10.44 10.44 10.44 1.2K
10:27 10.44 10.44 10.44 10.44 0.4K
10:28 10.44 10.44 10.44 10.44 0.8K
10:29 10.43 10.44 10.43 10.44 2.8K
10:30 10.44 10.44 10.43 10.43 2.8K
10:31 10.45 10.45 10.45 10.45 1.6K
10:32 10.44 10.45 10.44 10.45 2.1K
10:33 10.45 10.45 10.45 10.45 0.8K
10:35 10.44 10.44 10.43 10.44 22.6K
10:36 10.44 10.44 10.44 10.44 20.5K
10:37 10.43 10.44 10.43 10.44 11.4K
10:38 10.43 10.43 10.43 10.43 3.0K
10:39 10.43 10.43 10.43 10.43 0.4K
10:40 10.43 10.43 10.43 10.43 0.5K
10:41 10.43 10.43 10.42 10.42 0.5K
10:42 10.42 10.42 10.42 10.42 1.2K
10:43 10.42 10.42 10.42 10.42 0.5K
10:44 10.41 10.41 10.39 10.41 13.1K
10:47 10.40 10.40 10.39 10.39 2.0K
10:48 10.40 10.40 10.40 10.40 0.6K
10:49 10.39 10.40 10.39 10.40 3.9K
10:50 10.40 10.41 10.40 10.41 2.7K
10:51 10.41 10.41 10.40 10.40 1.5K
10:52 10.40 10.40 10.40 10.40 2.0K
10:53 10.39 10.39 10.39 10.39 1.6K
10:54 10.39 10.39 10.39 10.39 2.4K
10:56 10.38 10.39 10.38 10.39 1.2K
10:57 10.39 10.39 10.39 10.39 1.1K
10:58 10.40 10.40 10.40 10.40 2.7K
10:59 10.40 10.40 10.39 10.39 2.2K
11:00 10.40 10.40 10.40 10.40 1.4K
11:01 10.39 10.39 10.39 10.39 2.9K
11:02 10.39 10.39 10.39 10.39 2.1K
11:03 10.39 10.39 10.39 10.39 1.9K
11:04 10.39 10.39 10.39 10.39 0.7K
11:06 10.38 10.39 10.38 10.39 2.5K
11:08 10.38 10.39 10.38 10.39 0.5K
11:09 10.39 10.39 10.39 10.39 0.7K
11:10 10.38 10.38 10.38 10.38 3.1K
11:11 10.37 10.37 10.37 10.37 2.9K
11:12 10.37 10.37 10.37 10.37 0.1K
11:13 10.37 10.37 10.37 10.37 2.7K
11:14 10.37 10.38 10.37 10.37 6.1K
11:15 10.36 10.39 10.36 10.39 30.1K
11:16 10.39 10.39 10.39 10.39 0.7K
11:17 10.39 10.39 10.39 10.39 0.2K
11:18 10.39 10.39 10.39 10.39 1.2K
11:19 10.39 10.40 10.39 10.40 2.1K
11:20 10.40 10.40 10.40 10.40 2.0K
11:21 10.40 10.40 10.40 10.40 0.9K
11:22 10.40 10.40 10.40 10.40 1.3K
11:23 10.41 10.41 10.40 10.41 2.0K
11:25 10.40 10.40 10.39 10.39 7.8K
11:27 10.39 10.39 10.39 10.39 1.2K
11:28 10.38 10.40 10.38 10.40 2.1K
11:30 10.40 10.40 10.40 10.40 2.0K
11:31 10.40 10.40 10.40 10.40 0.4K
11:33 10.40 10.40 10.40 10.40 0.1K
11:34 10.40 10.40 10.40 10.40 4.7K
11:35 10.40 10.40 10.40 10.40 2.4K
11:36 10.41 10.41 10.41 10.41 1.2K
11:37 10.41 10.41 10.41 10.41 1.0K
11:38 10.41 10.41 10.41 10.41 1.6K
11:39 10.41 10.41 10.41 10.41 0.3K
11:40 10.41 10.41 10.41 10.41 1.0K
11:41 10.41 10.41 10.41 10.41 1.5K
11:42 10.41 10.41 10.40 10.40 0.8K
11:43 10.41 10.41 10.40 10.40 0.7K
11:44 10.41 10.41 10.41 10.41 0.5K
11:45 10.40 10.40 10.40 10.40 0.1K
11:46 10.40 10.40 10.40 10.40 4.5K
11:48 10.39 10.40 10.39 10.40 0.9K
11:49 10.40 10.40 10.40 10.40 0.5K
11:50 10.39 10.40 10.39 10.40 7.9K
11:51 10.40 10.40 10.39 10.40 1.4K
11:52 10.40 10.40 10.40 10.40 1.0K
11:53 10.39 10.39 10.39 10.39 2.4K
11:54 10.39 10.39 10.39 10.39 3.7K
11:55 10.39 10.39 10.39 10.39 0.4K
11:56 10.39 10.39 10.38 10.39 1.5K
11:57 10.39 10.39 10.38 10.38 2.7K
11:58 10.39 10.39 10.38 10.38 1.5K
11:59 10.39 10.39 10.39 10.39 3.7K
12:00 10.39 10.40 10.39 10.40 7.0K
12:01 10.40 10.40 10.40 10.40 0.7K
12:02 10.40 10.40 10.39 10.39 3.9K
12:03 10.38 10.39 10.38 10.39 1.3K
12:04 10.39 10.39 10.39 10.39 0.5K
12:05 10.38 10.38 10.38 10.38 6.9K
12:06 10.38 10.38 10.38 10.38 3.3K
12:07 10.38 10.38 10.38 10.38 2.0K
12:08 10.38 10.38 10.38 10.38 2.3K
12:09 10.38 10.38 10.38 10.38 1.3K
12:10 10.37 10.37 10.37 10.37 0.6K
12:11 10.38 10.38 10.37 10.38 4.2K
12:14 10.37 10.37 10.37 10.37 0.7K
12:15 10.38 10.39 10.38 10.39 7.2K
12:16 10.39 10.39 10.39 10.39 1.9K
12:17 10.38 10.39 10.38 10.39 1.4K
12:18 10.39 10.39 10.39 10.39 0.4K
12:19 10.39 10.39 10.38 10.38 3.6K
12:22 10.38 10.38 10.38 10.38 2.5K
12:23 10.38 10.38 10.38 10.38 1.3K
12:25 10.38 10.39 10.38 10.39 5.1K
12:26 10.38 10.38 10.38 10.38 1.7K
12:27 10.38 10.38 10.38 10.38 1.8K
12:28 10.38 10.38 10.38 10.38 2.6K
12:32 10.38 10.38 10.38 10.38 1.4K
12:35 10.37 10.37 10.37 10.37 0.8K
12:37 10.38 10.38 10.38 10.38 1.1K
12:38 10.38 10.38 10.37 10.37 0.4K
12:40 10.38 10.38 10.38 10.38 0.6K
12:41 10.38 10.38 10.37 10.37 0.5K
12:42 10.38 10.38 10.37 10.37 14.4K
12:43 10.37 10.38 10.37 10.38 2.2K
12:44 10.38 10.38 10.37 10.38 3.8K
12:45 10.38 10.38 10.38 10.38 4.1K
12:46 10.39 10.39 10.39 10.39 0.7K
12:48 10.39 10.39 10.39 10.39 0.2K
12:49 10.39 10.40 10.39 10.40 5.5K
12:50 10.40 10.40 10.40 10.40 2.1K
12:51 10.41 10.41 10.41 10.41 0.8K
12:52 10.41 10.41 10.41 10.41 0.1K
12:53 10.41 10.41 10.41 10.41 0.7K
12:55 10.41 10.41 10.41 10.41 0.3K
12:56 10.41 10.41 10.41 10.41 0.5K
12:57 10.41 10.41 10.41 10.41 0.6K
12:59 10.41 10.41 10.41 10.41 5.9K
13:00 10.41 10.41 10.41 10.41 0.7K
13:02 10.41 10.41 10.41 10.41 1.1K
13:03 10.41 10.41 10.41 10.41 1.5K
13:06 10.40 10.40 10.40 10.40 0.3K
13:07 10.41 10.41 10.41 10.41 1.3K
13:08 10.41 10.41 10.41 10.41 0.2K
13:09 10.40 10.40 10.40 10.40 0.3K
13:10 10.41 10.41 10.41 10.41 0.2K
13:11 10.41 10.41 10.41 10.41 0.5K
13:12 10.41 10.41 10.41 10.41 0.4K
13:13 10.40 10.41 10.40 10.41 1.1K
13:14 10.41 10.41 10.41 10.41 0.3K
13:15 10.40 10.40 10.40 10.40 0.6K
13:16 10.40 10.41 10.39 10.39 16.4K
13:17 10.39 10.40 10.39 10.40 3.0K
13:18 10.40 10.40 10.40 10.40 3.1K
13:19 10.40 10.40 10.40 10.40 0.8K
13:20 10.40 10.41 10.40 10.41 13.2K
13:21 10.41 10.41 10.41 10.41 0.1K
13:22 10.41 10.41 10.41 10.41 5.4K
13:23 10.41 10.41 10.40 10.40 1.4K
13:24 10.41 10.41 10.40 10.40 0.6K
13:25 10.41 10.41 10.41 10.41 0.9K
13:28 10.41 10.41 10.41 10.41 0.6K
13:29 10.41 10.41 10.40 10.40 8.7K
13:30 10.40 10.42 10.40 10.42 9.0K
13:31 10.42 10.42 10.42 10.42 0.8K
13:32 10.41 10.42 10.41 10.42 2.0K
13:33 10.42 10.42 10.42 10.42 0.6K
13:34 10.41 10.41 10.41 10.41 6.1K
13:37 10.41 10.41 10.39 10.39 8.7K
13:38 10.40 10.40 10.39 10.39 1.1K
13:39 10.40 10.40 10.40 10.40 0.9K
13:41 10.40 10.40 10.40 10.40 0.6K
13:42 10.40 10.40 10.39 10.40 0.9K
13:44 10.40 10.40 10.39 10.40 0.8K
13:45 10.40 10.40 10.40 10.40 1.3K
13:46 10.39 10.40 10.39 10.39 3.7K
13:47 10.40 10.40 10.40 10.40 0.3K
13:48 10.40 10.40 10.39 10.40 5.6K
13:49 10.39 10.40 10.39 10.40 4.5K
13:50 10.40 10.40 10.39 10.39 1.0K
13:53 10.39 10.40 10.39 10.40 1.2K
13:54 10.40 10.40 10.40 10.40 0.4K
13:55 10.40 10.40 10.39 10.39 8.4K
13:56 10.40 10.41 10.40 10.41 7.8K
13:59 10.41 10.42 10.41 10.42 7.0K
14:00 10.42 10.42 10.42 10.42 0.4K
14:01 10.42 10.42 10.41 10.41 4.4K
14:02 10.41 10.41 10.41 10.41 0.2K
14:03 10.41 10.41 10.40 10.40 3.6K
14:04 10.40 10.40 10.40 10.40 2.1K
14:05 10.39 10.39 10.39 10.39 0.4K
14:06 10.39 10.39 10.39 10.39 0.4K
14:07 10.40 10.40 10.40 10.40 1.4K
14:08 10.40 10.40 10.40 10.40 2.2K
14:10 10.39 10.39 10.39 10.39 5.6K
14:11 10.39 10.39 10.39 10.39 2.2K
14:12 10.39 10.40 10.39 10.40 4.3K
14:13 10.40 10.40 10.40 10.40 4.3K
14:18 10.40 10.40 10.39 10.39 20.3K
14:19 10.39 10.40 10.39 10.39 2.3K
14:20 10.40 10.40 10.39 10.39 0.2K
14:21 10.40 10.40 10.40 10.40 1.6K
14:22 10.39 10.40 10.39 10.40 2.6K
14:23 10.41 10.41 10.41 10.41 2.0K
14:24 10.41 10.41 10.41 10.41 0.7K
14:25 10.41 10.41 10.41 10.41 0.4K
14:26 10.41 10.41 10.41 10.41 0.3K
14:27 10.41 10.41 10.41 10.41 0.7K
14:28 10.40 10.40 10.40 10.40 11.4K
14:29 10.41 10.41 10.41 10.41 3.1K
14:31 10.41 10.41 10.41 10.41 1.0K
14:33 10.41 10.41 10.41 10.41 0.6K
14:34 10.41 10.41 10.41 10.41 0.7K
14:35 10.41 10.41 10.41 10.41 5.7K
14:37 10.42 10.42 10.42 10.42 0.2K
14:38 10.42 10.42 10.42 10.42 0.8K
14:39 10.42 10.42 10.42 10.42 0.7K
14:40 10.42 10.42 10.42 10.42 3.1K
14:41 10.42 10.42 10.42 10.42 0.1K
14:42 10.42 10.42 10.42 10.42 1.5K
14:43 10.42 10.42 10.42 10.42 0.3K
14:44 10.41 10.42 10.41 10.42 0.9K
14:45 10.42 10.42 10.42 10.42 0.9K
14:46 10.42 10.42 10.41 10.41 1.0K
14:48 10.42 10.44 10.41 10.44 13.8K
14:49 10.44 10.45 10.43 10.45 4.1K
14:50 10.45 10.45 10.45 10.45 5.1K
14:51 10.45 10.45 10.45 10.45 0.5K
14:52 10.45 10.45 10.45 10.45 0.8K
14:53 10.45 10.45 10.45 10.45 1.3K
14:54 10.45 10.45 10.45 10.45 1.4K
14:55 10.45 10.45 10.44 10.44 2.8K
14:56 10.45 10.45 10.45 10.45 1.1K
14:57 10.45 10.45 10.45 10.45 0.6K
14:58 10.45 10.45 10.45 10.45 1.1K
14:59 10.45 10.45 10.45 10.45 1.8K
15:00 10.45 10.45 10.45 10.45 22.6K
15:01 10.45 10.45 10.45 10.45 3.1K
15:02 10.45 10.45 10.45 10.45 3.0K
15:03 10.45 10.45 10.45 10.45 4.8K
15:04 10.45 10.45 10.43 10.44 12.7K
15:06 10.43 10.43 10.42 10.42 4.3K
15:07 10.42 10.42 10.42 10.42 2.2K
15:08 10.42 10.42 10.42 10.42 3.7K
15:09 10.43 10.43 10.42 10.42 5.5K
15:10 10.42 10.42 10.41 10.41 43.2K
15:11 10.40 10.40 10.40 10.40 0.8K
15:12 10.40 10.40 10.40 10.40 0.2K
15:13 10.40 10.40 10.40 10.40 14.1K
15:14 10.40 10.40 10.40 10.40 0.8K
15:16 10.40 10.40 10.40 10.40 0.3K
15:17 10.40 10.40 10.40 10.40 1.0K
15:18 10.40 10.40 10.40 10.40 22.3K
15:19 10.40 10.40 10.40 10.40 1.1K
15:20 10.40 10.40 10.40 10.40 0.6K
15:21 10.40 10.40 10.40 10.40 1.2K
15:22 10.40 10.40 10.40 10.40 1.1K
15:23 10.40 10.40 10.40 10.40 2.8K
15:24 10.40 10.40 10.40 10.40 6.3K
15:25 10.40 10.40 10.40 10.40 4.0K
15:26 10.40 10.40 10.40 10.40 4.9K
15:27 10.40 10.40 10.40 10.40 398.5K
15:28 10.42 10.42 10.41 10.41 32.7K
15:29 10.41 10.41 10.40 10.40 7.8K
15:30 10.39 10.39 10.39 10.39 4.0K
15:31 10.39 10.39 10.39 10.39 1.1K
15:32 10.39 10.39 10.39 10.39 2.6K
15:33 10.39 10.39 10.38 10.39 3.7K
15:34 10.39 10.39 10.39 10.39 3.3K
15:35 10.39 10.39 10.39 10.39 4.1K
15:36 10.39 10.39 10.39 10.39 2.7K
15:37 10.39 10.40 10.39 10.39 18.3K
15:38 10.39 10.39 10.39 10.39 1.9K
15:39 10.39 10.39 10.39 10.39 5.0K
15:40 10.39 10.39 10.39 10.39 4.5K
15:41 10.39 10.39 10.39 10.39 15.4K
15:42 10.38 10.38 10.37 10.38 22.7K
15:43 10.37 10.37 10.36 10.37 11.1K
15:44 10.37 10.37 10.37 10.37 2.1K
15:45 10.37 10.37 10.37 10.37 1.3K
15:46 10.37 10.37 10.36 10.37 9.5K
15:47 10.36 10.37 10.36 10.37 2.2K
15:48 10.37 10.38 10.36 10.38 8.7K
15:49 10.38 10.38 10.38 10.38 3.9K
15:50 10.38 10.39 10.38 10.38 24.1K
15:51 10.38 10.40 10.38 10.40 33.0K
15:52 10.39 10.40 10.37 10.37 39.0K
15:53 10.37 10.38 10.37 10.38 8.9K
15:54 10.38 10.38 10.36 10.36 44.4K
15:55 10.37 10.37 10.37 10.37 11.1K
15:56 10.37 10.37 10.37 10.37 36.7K
15:57 10.37 10.37 10.33 10.33 93.5K
15:58 10.33 10.33 10.32 10.33 23.7K
15:59 10.33 10.34 10.33 10.33 751.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles