Supercom Ltd (SPCB)

SPCB
🏛️ États-Unis →
11.09
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 5.55 5.86 5.55 5.83 551.7K
09:31 5.83 5.86 5.60 5.64 53.2K
09:32 5.60 5.60 5.41 5.41 23.4K
09:33 5.42 5.51 5.42 5.46 18.5K
09:34 5.42 5.46 5.11 5.22 43.6K
09:35 5.32 5.56 5.26 5.56 10.5K
09:36 5.50 5.50 5.36 5.36 7.7K
09:37 5.37 5.49 5.36 5.36 4.6K
09:38 5.39 5.41 5.31 5.31 7.4K
09:39 5.49 5.49 5.42 5.48 5.0K
09:40 5.45 5.59 5.45 5.51 10.2K
09:41 5.56 5.70 5.52 5.58 12.2K
09:42 5.68 5.80 5.62 5.80 19.1K
09:43 5.81 6.03 5.75 5.90 60.7K
09:44 6.00 6.12 5.78 6.02 72.3K
09:45 6.01 6.09 5.80 5.85 29.9K
09:46 5.81 6.00 5.81 5.95 17.0K
09:47 5.90 5.95 5.80 5.80 11.6K
09:48 5.89 5.89 5.68 5.76 8.1K
09:49 5.88 6.14 5.88 6.08 21.8K
09:50 6.12 6.57 6.12 6.57 101.0K
09:51 6.67 6.77 6.33 6.33 156.3K
09:52 6.32 7.13 6.32 7.13 292.2K
09:57 7.25 7.57 7.25 7.51 204.6K
09:58 7.47 7.78 7.03 7.61 479.3K
09:59 7.43 7.85 7.28 7.28 304.9K
10:00 7.26 8.08 7.23 8.03 517.6K
10:01 7.98 8.05 7.50 7.50 419.2K
10:02 7.72 7.86 7.52 7.84 239.6K
10:03 7.78 8.40 7.51 7.75 598.1K
10:04 7.75 7.87 7.57 7.72 194.3K
10:05 7.76 7.76 7.60 7.62 100.0K
10:06 7.61 8.71 7.61 8.71 651.8K
10:07 8.71 8.98 8.47 8.96 530.4K
10:08 8.86 9.23 8.81 9.15 478.2K
10:09 9.17 9.35 8.61 8.76 567.7K
10:10 8.91 9.15 8.71 8.72 412.2K
10:11 8.86 9.28 8.83 8.91 477.5K
10:12 8.91 9.09 8.36 8.60 476.6K
10:13 8.61 8.70 8.43 8.60 164.6K
10:14 8.57 8.79 8.09 8.09 362.4K
10:15 8.13 8.50 8.13 8.40 237.3K
10:16 8.39 8.75 8.39 8.59 227.5K
10:17 8.63 8.88 8.63 8.87 178.9K
10:18 9.04 9.24 8.74 8.74 506.9K
10:19 8.63 9.60 8.46 9.51 713.5K
10:20 9.44 9.75 9.34 9.75 494.9K
10:21 9.80 9.90 9.60 9.60 548.0K
10:22 9.55 9.98 9.34 9.98 439.3K
10:23 10.00 10.18 9.46 9.70 639.5K
10:24 9.61 9.69 9.13 9.13 211.1K
10:25 9.03 9.47 9.03 9.14 292.8K
10:26 9.29 9.29 8.82 9.11 273.6K
10:27 9.11 9.12 8.91 9.05 89.5K
10:28 8.90 9.02 8.75 8.90 143.2K
10:29 9.01 9.05 8.77 8.84 94.2K
10:30 8.88 8.88 8.60 8.60 154.1K
10:31 8.60 8.74 8.50 8.64 111.4K
10:32 8.69 9.08 8.69 9.02 211.7K
10:33 9.06 9.27 9.03 9.03 264.0K
10:34 9.05 9.08 8.93 8.95 112.3K
10:35 8.94 9.28 8.85 9.07 178.4K
10:36 9.22 9.63 9.07 9.61 252.2K
10:37 9.61 9.71 9.38 9.62 332.0K
10:38 9.50 9.67 9.25 9.31 263.5K
10:39 9.29 9.38 8.53 8.53 191.0K
10:40 8.73 8.80 8.35 8.35 177.8K
10:46 8.21 8.47 8.11 8.31 260.8K
10:47 8.31 8.74 8.20 8.74 161.3K
10:48 8.63 8.69 8.34 8.41 134.8K
10:49 8.48 8.53 8.31 8.53 95.7K
10:50 8.41 8.51 8.38 8.38 41.9K
10:51 8.28 8.55 8.20 8.50 120.6K
10:52 8.46 8.77 8.44 8.73 121.0K
10:53 8.87 8.99 8.78 8.80 219.2K
10:54 8.66 8.99 8.65 8.88 109.2K
10:55 8.92 8.95 8.65 8.71 100.1K
10:56 8.64 8.78 8.59 8.75 86.3K
10:57 8.76 8.87 8.68 8.78 105.2K
10:58 8.90 9.20 8.74 9.06 221.0K
10:59 9.02 9.42 9.02 9.39 224.0K
11:00 9.38 9.38 9.03 9.16 175.6K
11:01 9.23 9.24 8.84 9.06 185.0K
11:02 9.07 9.38 9.04 9.29 130.3K
11:03 9.35 9.58 9.06 9.36 240.7K
11:04 9.24 9.27 9.06 9.27 60.8K
11:05 9.33 9.34 9.11 9.11 76.7K
11:06 9.10 9.22 9.10 9.20 55.8K
11:07 9.13 9.63 8.89 9.44 246.3K
11:08 9.32 9.32 8.70 8.95 225.3K
11:09 8.90 9.03 8.72 8.77 71.4K
11:10 8.86 9.06 8.80 8.99 60.1K
11:11 8.90 8.90 8.46 8.56 133.1K
11:12 8.63 8.64 8.46 8.56 50.3K
11:13 8.52 8.79 8.45 8.70 73.1K
11:14 8.74 8.79 8.61 8.78 35.4K
11:15 8.82 8.89 8.68 8.73 39.4K
11:16 8.70 8.79 8.66 8.78 11.2K
11:17 8.74 8.94 8.52 8.88 83.3K
11:18 8.90 8.92 8.79 8.89 43.6K
11:19 8.88 8.89 8.66 8.70 64.7K
11:20 8.67 8.69 8.38 8.58 86.1K
11:21 8.53 8.88 8.51 8.83 54.1K
11:22 8.83 8.90 8.71 8.86 91.2K
11:23 8.82 9.19 8.82 9.19 122.3K
11:24 9.19 9.50 8.99 9.20 242.3K
11:25 9.16 9.39 9.06 9.35 140.7K
11:26 9.44 10.30 9.35 9.95 603.8K
11:27 10.04 10.42 9.91 9.95 491.6K
11:28 9.87 10.27 9.75 10.14 481.2K
11:29 10.22 10.39 10.04 10.25 406.3K
11:30 10.23 10.37 9.99 9.99 413.9K
11:31 9.86 9.87 9.00 9.00 338.3K
11:36 9.06 9.08 8.95 9.02 107.4K
11:37 9.01 9.40 9.01 9.35 258.7K
11:38 9.35 9.35 9.10 9.25 97.3K
11:39 9.25 9.48 9.20 9.20 133.8K
11:40 9.17 9.55 9.17 9.55 124.5K
11:41 9.54 9.75 9.33 9.51 302.1K
11:42 9.47 9.91 9.45 9.82 228.2K
11:43 10.00 10.19 9.86 9.99 420.9K
11:44 10.02 10.49 10.02 10.06 482.4K
11:45 10.13 10.70 9.94 10.30 606.1K
11:46 10.39 10.59 10.09 10.12 310.3K
11:47 9.87 10.23 9.83 9.91 262.3K
11:48 9.87 9.91 9.57 9.69 266.1K
11:49 9.65 9.85 9.65 9.82 213.4K
11:50 9.80 10.03 9.68 9.96 294.1K
11:51 9.96 9.97 9.72 9.95 105.9K
11:52 9.89 9.95 9.78 9.88 87.8K
11:53 9.94 10.05 9.76 9.82 139.5K
11:54 9.86 9.94 9.61 9.62 97.3K
11:55 9.64 9.79 9.44 9.50 200.1K
11:56 9.50 9.90 9.50 9.74 254.6K
11:57 9.85 9.92 9.74 9.80 109.8K
11:58 9.76 9.85 9.69 9.77 73.7K
11:59 9.80 9.93 9.69 9.93 126.9K
12:00 9.83 9.95 9.68 9.69 112.0K
12:01 9.73 9.83 9.54 9.54 107.6K
12:02 9.73 9.95 9.56 9.87 204.9K
12:03 9.88 9.88 9.49 9.49 115.5K
12:04 9.29 9.62 9.29 9.53 158.0K
12:05 9.50 9.50 9.38 9.38 45.7K
12:06 9.38 9.38 9.16 9.32 195.0K
12:07 9.27 9.30 9.06 9.19 172.5K
12:08 9.14 9.19 9.05 9.19 88.4K
12:09 9.23 9.43 9.23 9.35 130.8K
12:10 9.32 9.40 9.25 9.28 88.1K
12:11 9.30 9.38 9.28 9.36 23.8K
12:12 9.30 9.45 9.20 9.20 124.2K
12:13 9.21 9.29 9.09 9.23 126.4K
12:14 9.16 9.22 9.05 9.13 68.0K
12:15 9.20 9.35 9.19 9.34 116.7K
12:16 9.30 9.38 9.08 9.30 158.6K
12:17 9.30 9.35 9.24 9.26 19.3K
12:18 9.25 9.36 9.25 9.31 36.9K
12:19 9.29 9.37 9.25 9.37 57.2K
12:20 9.33 9.34 8.79 8.91 230.5K
12:21 8.91 8.99 8.51 8.59 227.3K
12:22 8.64 8.72 8.54 8.57 135.8K
12:23 8.57 8.60 8.27 8.32 137.9K
12:24 8.31 8.40 8.21 8.32 168.6K
12:25 8.34 8.50 8.34 8.45 110.8K
12:26 8.41 8.53 8.41 8.41 66.8K
12:27 8.48 8.50 8.40 8.41 58.7K
12:28 8.45 8.52 8.39 8.44 35.8K
12:29 8.41 8.44 8.37 8.40 25.1K
12:30 8.39 8.44 8.30 8.37 77.4K
12:31 8.37 8.40 8.30 8.32 26.0K
12:32 8.30 8.34 8.16 8.33 157.9K
12:33 8.35 8.38 8.29 8.34 65.3K
12:34 8.30 8.30 8.18 8.24 52.4K
12:35 8.25 8.30 8.20 8.30 31.8K
12:36 8.27 8.28 8.14 8.22 32.6K
12:37 8.20 8.25 8.18 8.20 25.5K
12:38 8.18 8.19 8.00 8.05 106.3K
12:39 8.09 8.31 8.04 8.30 116.1K
12:40 8.31 8.31 8.15 8.20 52.3K
12:41 8.20 8.24 8.15 8.15 32.4K
12:42 8.12 8.25 8.11 8.16 69.0K
12:43 8.14 8.21 8.07 8.11 36.5K
12:44 8.11 8.17 8.11 8.17 13.1K
12:45 8.16 8.22 8.15 8.19 25.4K
12:46 8.17 8.20 8.12 8.15 14.6K
12:47 8.18 8.18 7.82 7.82 63.3K
12:48 7.84 8.00 7.78 8.00 102.2K
12:49 7.99 8.10 7.91 7.96 58.7K
12:50 7.95 8.12 7.95 8.09 43.4K
12:51 8.13 8.14 8.05 8.11 38.9K
12:52 8.07 8.10 8.06 8.10 20.7K
12:53 8.10 8.18 8.07 8.16 22.4K
12:54 8.15 8.16 8.10 8.11 35.4K
12:55 8.10 8.13 8.09 8.10 21.9K
12:56 8.14 8.21 8.12 8.21 22.0K
12:57 8.18 8.21 8.10 8.10 30.5K
12:58 8.07 8.07 7.87 8.02 50.5K
12:59 7.99 8.05 7.96 8.01 23.0K
13:00 7.99 8.12 7.99 8.10 54.7K
13:01 8.12 8.16 8.01 8.09 88.5K
13:02 8.08 8.08 7.82 7.91 25.4K
13:03 8.00 8.00 7.94 7.96 7.4K
13:04 7.83 7.95 7.83 7.90 30.0K
13:05 7.94 7.94 7.83 7.85 31.6K
13:06 7.85 7.93 7.83 7.83 34.0K
13:07 7.71 7.89 7.66 7.78 72.4K
13:08 7.79 8.03 7.77 7.93 81.9K
13:09 7.94 8.10 7.94 8.04 65.8K
13:10 8.06 8.20 8.06 8.15 98.6K
13:11 8.18 8.24 8.10 8.23 62.7K
13:12 8.26 8.36 8.18 8.27 125.8K
13:13 8.19 8.20 8.15 8.20 18.2K
13:14 8.20 8.20 7.93 8.13 59.6K
13:15 8.12 8.15 8.01 8.11 17.7K
13:16 8.06 8.24 8.06 8.07 49.0K
13:17 8.09 8.14 8.09 8.10 7.2K
13:18 8.09 8.18 8.08 8.16 16.5K
13:19 8.18 8.18 8.09 8.13 6.7K
13:20 8.12 8.17 8.10 8.17 18.8K
13:21 8.22 8.24 8.11 8.15 42.9K
13:22 8.17 8.31 8.17 8.29 58.9K
13:23 8.20 8.38 8.20 8.33 76.8K
13:24 8.22 8.29 8.19 8.27 32.6K
13:25 8.23 8.29 8.23 8.27 11.2K
13:26 8.27 8.46 8.27 8.41 117.9K
13:27 8.42 8.44 8.36 8.38 48.0K
13:28 8.42 8.48 8.32 8.36 55.8K
13:29 8.41 8.47 8.35 8.46 40.3K
13:30 8.45 8.48 8.41 8.43 30.3K
13:31 8.40 8.44 8.35 8.35 41.9K
13:32 8.30 8.43 8.21 8.43 51.4K
13:33 8.37 8.41 8.20 8.26 21.1K
13:34 8.25 8.25 8.21 8.21 14.1K
13:35 8.28 8.31 8.27 8.28 21.9K
13:36 8.26 8.31 8.26 8.30 8.6K
13:37 8.28 8.29 8.24 8.25 9.6K
13:38 8.23 8.27 8.20 8.20 7.5K
13:39 8.21 8.22 8.20 8.21 13.0K
13:40 8.20 8.21 8.07 8.08 18.2K
13:41 8.10 8.14 8.07 8.08 11.9K
13:42 8.11 8.26 8.11 8.15 12.0K
13:43 8.19 8.28 8.16 8.22 9.5K
13:44 8.25 8.30 8.23 8.30 17.9K
13:45 8.31 8.40 8.28 8.40 43.4K
13:46 8.44 8.50 8.44 8.50 100.2K
13:47 8.47 8.75 8.47 8.50 134.8K
13:48 8.50 8.57 8.33 8.36 63.2K
13:49 8.36 8.44 8.33 8.42 58.1K
13:50 8.44 8.47 8.40 8.44 15.3K
13:51 8.36 8.58 8.36 8.38 107.2K
13:52 8.44 8.44 8.16 8.24 72.2K
13:53 8.24 8.27 8.20 8.22 14.6K
13:54 8.20 8.22 8.15 8.19 11.2K
13:55 8.19 8.26 8.18 8.21 10.7K
13:56 8.22 8.25 8.16 8.16 9.0K
13:57 8.15 8.23 8.11 8.20 18.6K
13:58 8.21 8.21 8.17 8.17 2.7K
13:59 8.18 8.18 8.13 8.16 3.4K
14:00 8.15 8.19 8.13 8.15 8.6K
14:01 8.12 8.18 7.80 7.97 79.3K
14:02 7.97 8.04 7.90 7.96 32.8K
14:03 7.95 7.98 7.93 7.93 8.7K
14:04 7.96 7.97 7.92 7.92 8.9K
14:05 7.91 7.92 7.85 7.88 12.2K
14:06 7.90 7.97 7.85 7.97 15.4K
14:07 7.93 7.96 7.88 7.88 9.3K
14:08 7.89 8.05 7.87 7.95 26.2K
14:09 8.00 8.05 7.90 7.99 41.6K
14:10 7.98 7.99 7.86 7.94 37.4K
14:11 7.87 7.94 7.80 7.94 45.5K
14:12 7.94 7.94 7.88 7.88 10.6K
14:13 7.90 7.90 7.75 7.79 25.0K
14:14 7.80 7.95 7.78 7.91 52.3K
14:15 7.89 7.97 7.87 7.92 35.9K
14:16 7.93 7.95 7.88 7.91 25.0K
14:17 7.90 8.05 7.87 7.88 35.0K
14:18 7.93 8.09 7.93 8.03 11.9K
14:19 7.99 8.14 7.96 8.06 18.5K
14:20 8.12 8.12 7.55 7.80 196.2K
14:21 7.85 7.89 7.72 7.80 12.3K
14:22 7.78 7.80 7.72 7.76 7.6K
14:23 7.74 7.80 7.60 7.60 15.7K
14:24 7.68 7.79 7.61 7.79 63.1K
14:25 7.68 7.82 7.68 7.76 11.5K
14:26 7.80 7.80 7.66 7.66 5.0K
14:27 7.70 7.77 7.70 7.70 4.8K
14:28 7.76 7.80 7.73 7.80 7.7K
14:29 7.73 7.77 7.72 7.77 5.0K
14:30 7.77 7.95 7.76 7.90 59.2K
14:31 7.85 7.92 7.82 7.83 8.8K
14:32 7.80 7.90 7.80 7.90 2.4K
14:33 7.81 7.98 7.81 7.95 20.8K
14:34 7.98 8.08 7.98 8.05 41.7K
14:35 8.02 8.15 7.80 7.80 110.0K
14:36 7.81 7.88 7.73 7.85 24.0K
14:37 7.84 7.84 7.77 7.77 12.0K
14:38 7.84 7.84 7.80 7.82 7.9K
14:39 7.80 7.81 7.80 7.81 7.0K
14:40 7.79 7.79 7.69 7.78 11.8K
14:41 7.73 7.79 7.73 7.75 13.0K
14:42 7.78 7.88 7.78 7.88 12.3K
14:43 7.84 7.97 7.84 7.97 20.1K
14:44 7.97 7.97 7.88 7.92 4.5K
14:45 7.90 7.93 7.87 7.93 3.5K
14:46 7.94 7.97 7.93 7.97 32.6K
14:47 8.00 8.05 7.95 7.99 48.7K
14:48 8.05 8.05 7.93 8.00 13.2K
14:49 7.99 8.06 7.99 8.04 11.3K
14:50 8.02 8.16 8.02 8.07 54.1K
14:51 8.08 8.13 8.07 8.09 32.7K
14:52 8.09 8.15 8.03 8.06 11.3K
14:53 8.09 8.21 8.07 8.21 41.8K
14:54 8.14 8.22 7.99 8.01 142.9K
14:55 7.93 7.95 7.90 7.91 18.7K
14:56 7.90 7.95 7.88 7.91 14.7K
14:57 7.91 7.91 7.76 7.80 27.1K
14:58 7.81 7.81 7.75 7.79 15.1K
14:59 7.78 7.90 7.78 7.89 9.2K
15:00 7.87 7.90 7.86 7.90 11.8K
15:01 7.92 7.94 7.90 7.93 10.3K
15:02 7.91 7.91 7.79 7.79 8.8K
15:03 7.79 7.85 7.79 7.85 5.8K
15:04 7.85 7.88 7.85 7.88 1.4K
15:05 7.88 7.88 7.86 7.86 5.2K
15:06 7.85 7.93 7.85 7.93 8.5K
15:07 7.92 7.96 7.91 7.94 9.0K
15:08 7.94 7.94 7.84 7.84 6.0K
15:09 7.88 7.93 7.85 7.85 12.1K
15:10 7.93 7.93 7.84 7.84 2.6K
15:11 7.85 7.86 7.82 7.86 0.7K
15:12 7.82 7.84 7.80 7.80 2.1K
15:13 7.84 7.84 7.84 7.84 0.4K
15:14 7.83 7.83 7.83 7.83 0.3K
15:15 7.88 7.88 7.84 7.84 1.4K
15:16 7.82 7.88 7.82 7.88 7.1K
15:17 7.87 7.87 7.83 7.83 1.1K
15:18 7.84 7.94 7.84 7.90 23.2K
15:19 7.92 7.92 7.85 7.85 7.0K
15:20 7.85 7.91 7.85 7.90 4.9K
15:21 7.90 7.90 7.85 7.88 3.4K
15:22 7.86 7.86 7.67 7.70 47.2K
15:23 7.70 7.78 7.70 7.72 9.8K
15:24 7.73 7.80 7.70 7.70 2.6K
15:25 7.79 7.79 7.71 7.76 4.1K
15:26 7.73 7.79 7.73 7.75 4.9K
15:27 7.76 7.79 7.71 7.71 7.2K
15:28 7.66 7.76 7.66 7.67 13.9K
15:29 7.55 7.55 7.31 7.31 88.7K
15:30 7.21 7.40 7.20 7.22 55.5K
15:31 7.30 7.43 7.26 7.32 21.7K
15:32 7.30 7.38 7.30 7.35 13.5K
15:33 7.38 7.39 7.32 7.33 6.3K
15:34 7.40 7.40 7.28 7.36 13.5K
15:35 7.31 7.33 7.31 7.31 6.4K
15:36 7.34 7.34 7.31 7.32 3.7K
15:37 7.31 7.40 7.31 7.40 13.5K
15:38 7.36 7.37 7.31 7.33 2.1K
15:39 7.33 7.34 7.24 7.24 16.4K
15:40 7.23 7.32 7.23 7.32 13.3K
15:41 7.32 7.39 7.30 7.37 9.3K
15:42 7.36 7.36 7.26 7.30 4.5K
15:43 7.33 7.41 7.30 7.30 52.9K
15:44 7.31 7.39 7.31 7.39 3.4K
15:45 7.37 7.40 7.35 7.40 9.5K
15:46 7.40 7.46 7.39 7.39 12.8K
15:47 7.45 7.49 7.45 7.47 10.3K
15:48 7.49 7.49 7.41 7.42 20.8K
15:49 7.39 7.49 7.39 7.46 17.0K
15:50 7.43 7.52 7.43 7.52 15.2K
15:51 7.52 7.67 7.51 7.67 27.3K
15:52 7.64 7.64 7.53 7.60 11.7K
15:53 7.54 7.66 7.54 7.63 11.8K
15:54 7.72 7.72 7.61 7.65 16.2K
15:55 7.65 7.65 7.59 7.62 6.9K
15:56 7.61 7.61 7.56 7.59 16.0K
15:57 7.63 7.73 7.63 7.66 15.4K
15:58 7.66 7.70 7.62 7.62 12.4K
15:59 7.64 7.68 7.57 7.68 422.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible