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 8.91 9.44 8.91 9.17 39.3K
09:31 9.17 9.43 9.17 9.28 23.7K
09:32 9.39 9.41 9.08 9.09 25.9K
09:33 9.19 9.19 8.85 8.85 17.9K
09:34 8.90 8.99 8.80 8.81 12.4K
09:35 8.74 8.85 8.70 8.71 16.8K
09:36 8.71 8.83 8.71 8.83 2.0K
09:37 8.81 8.87 8.75 8.76 6.4K
09:38 8.75 8.83 8.60 8.60 25.9K
09:39 8.63 8.82 8.60 8.70 12.0K
09:40 8.70 8.79 8.57 8.63 16.8K
09:41 8.80 8.80 8.70 8.70 2.5K
09:42 8.70 8.83 8.63 8.79 6.2K
09:43 8.80 8.80 8.57 8.60 8.4K
09:44 8.69 8.69 8.57 8.57 7.3K
09:45 8.60 8.64 8.50 8.52 20.4K
09:46 8.52 8.53 8.21 8.26 35.9K
09:47 8.21 8.40 8.21 8.40 10.5K
09:48 8.33 8.48 8.25 8.48 4.5K
09:49 8.33 8.53 8.33 8.50 8.5K
09:50 8.50 8.50 8.44 8.50 3.0K
09:51 8.39 8.50 8.39 8.48 1.2K
09:52 8.48 8.48 8.42 8.45 4.1K
09:53 8.46 8.70 8.45 8.48 4.1K
09:54 8.58 8.59 8.53 8.58 3.8K
09:55 8.60 8.60 8.59 8.60 0.9K
09:56 8.55 8.55 8.48 8.50 2.9K
09:57 8.45 8.45 8.40 8.40 22.2K
09:58 8.48 8.48 8.34 8.35 5.5K
09:59 8.35 8.48 8.30 8.32 9.3K
10:00 8.35 8.41 8.30 8.30 2.9K
10:01 8.40 8.48 8.36 8.48 3.1K
10:02 8.47 8.47 8.36 8.36 2.7K
10:03 8.36 8.42 8.27 8.33 5.2K
10:04 8.27 8.38 8.23 8.28 4.3K
10:05 8.30 8.43 8.30 8.38 1.7K
10:06 8.30 8.37 8.23 8.37 5.0K
10:07 8.34 8.34 8.23 8.26 4.1K
10:08 8.28 8.31 8.23 8.31 4.9K
10:09 8.32 8.32 8.26 8.32 2.5K
10:10 8.26 8.36 8.25 8.36 4.0K
10:11 8.42 8.42 8.42 8.42 1.1K
10:12 8.36 8.45 8.36 8.45 1.0K
10:13 8.45 8.60 8.45 8.60 3.0K
10:14 8.51 8.65 8.51 8.62 3.4K
10:15 8.62 8.65 8.57 8.57 1.5K
10:16 8.65 8.65 8.56 8.57 1.1K
10:17 8.57 8.57 8.57 8.57 0.3K
10:18 8.57 8.57 8.53 8.53 0.3K
10:19 8.61 8.61 8.61 8.61 0.8K
10:20 8.56 8.65 8.56 8.65 1.9K
10:21 8.68 8.71 8.66 8.70 2.0K
10:22 8.67 8.75 8.67 8.75 2.3K
10:23 8.74 8.82 8.74 8.75 1.2K
10:24 8.75 8.76 8.75 8.76 0.2K
10:25 8.74 8.74 8.74 8.74 0.8K
10:26 8.66 8.66 8.55 8.61 6.6K
10:27 8.67 8.67 8.55 8.55 5.6K
10:28 8.55 8.55 8.51 8.53 19.3K
10:29 8.50 8.50 8.40 8.40 2.8K
10:30 8.40 8.40 8.29 8.33 10.9K
10:31 8.37 8.37 8.29 8.29 1.4K
10:32 8.35 8.35 8.31 8.31 0.4K
10:33 8.31 8.32 8.16 8.17 19.5K
10:34 8.19 8.21 8.16 8.16 3.2K
10:35 8.15 8.16 8.10 8.15 14.4K
10:36 8.20 8.20 8.10 8.10 4.1K
10:37 8.15 8.28 8.15 8.25 10.6K
10:38 8.20 8.20 8.19 8.19 0.8K
10:39 8.20 8.23 8.18 8.23 3.3K
10:40 8.19 8.24 8.19 8.20 2.5K
10:41 8.15 8.20 8.15 8.20 4.3K
10:42 8.12 8.23 8.12 8.18 3.4K
10:43 8.19 8.20 8.16 8.17 2.7K
10:44 8.10 8.13 8.10 8.10 4.3K
10:45 8.10 8.20 8.09 8.20 11.5K
10:46 8.19 8.20 8.08 8.11 12.3K
10:47 8.06 8.15 7.94 8.15 30.8K
10:48 8.11 8.11 8.08 8.08 1.1K
10:49 8.08 8.10 8.00 8.00 0.9K
10:50 8.15 8.15 8.07 8.13 3.3K
10:51 8.13 8.13 8.13 8.13 1.1K
10:52 8.07 8.15 8.07 8.15 4.7K
10:53 8.18 8.20 8.18 8.20 1.3K
10:54 8.23 8.23 8.20 8.22 3.7K
10:55 8.25 8.32 8.22 8.22 3.9K
10:56 8.22 8.22 8.21 8.22 0.6K
10:57 8.19 8.22 8.19 8.21 3.0K
10:59 8.22 8.22 8.15 8.16 1.6K
11:00 8.10 8.23 8.10 8.23 1.3K
11:01 8.10 8.10 8.00 8.00 2.8K
11:02 8.10 8.19 8.08 8.18 1.7K
11:03 8.10 8.10 7.97 7.97 2.5K
11:04 8.00 8.11 8.00 8.11 0.7K
11:05 8.02 8.10 8.02 8.03 2.3K
11:06 8.08 8.08 7.56 7.56 36.4K
11:07 7.57 7.77 7.57 7.77 9.3K
11:08 7.84 7.99 7.77 7.99 7.9K
11:09 7.94 7.94 7.94 7.94 1.2K
11:11 7.85 7.93 7.85 7.93 2.9K
11:12 7.88 7.97 7.88 7.97 1.6K
11:13 7.97 8.04 7.95 8.04 1.5K
11:14 8.03 8.03 7.98 7.98 0.7K
11:15 8.00 8.00 7.97 8.00 1.6K
11:16 7.92 7.99 7.92 7.99 2.2K
11:17 7.99 8.03 7.83 8.00 4.6K
11:18 7.87 7.95 7.83 7.95 4.3K
11:19 7.84 7.90 7.84 7.90 0.6K
11:20 7.85 7.85 7.68 7.69 14.8K
11:21 7.69 7.79 7.69 7.79 0.5K
11:22 7.75 7.79 7.70 7.71 4.0K
11:23 7.80 7.80 7.70 7.70 0.5K
11:24 7.80 7.80 7.71 7.72 2.6K
11:25 7.79 7.87 7.79 7.85 1.9K
11:26 7.90 7.99 7.73 7.73 4.3K
11:27 8.00 8.00 7.87 7.87 0.5K
11:29 7.89 7.89 7.89 7.89 0.3K
11:30 7.89 8.00 7.89 7.90 1.0K
11:31 7.91 7.93 7.90 7.93 1.5K
11:32 7.98 8.00 7.98 8.00 2.1K
11:33 7.98 7.98 7.95 7.95 0.9K
11:34 7.95 7.95 7.95 7.95 0.8K
11:36 8.00 8.00 7.99 8.00 2.6K
11:37 8.05 8.06 8.00 8.00 9.4K
11:38 8.00 8.00 7.86 7.87 3.9K
11:39 7.93 7.93 7.93 7.93 0.2K
11:41 7.94 7.96 7.94 7.96 0.5K
11:42 7.90 7.97 7.90 7.95 3.8K
11:43 8.03 8.03 8.03 8.03 1.5K
11:45 8.03 8.03 7.99 8.03 4.1K
11:46 8.00 8.00 8.00 8.00 0.3K
11:48 8.00 8.00 7.90 7.90 1.5K
11:50 7.90 7.90 7.90 7.90 0.3K
11:52 7.95 8.01 7.94 8.01 0.8K
11:53 8.01 8.01 8.01 8.01 0.4K
11:54 8.08 8.08 7.97 7.97 3.1K
11:55 7.90 7.94 7.80 7.94 3.7K
11:58 7.93 7.93 7.93 7.93 0.6K
11:59 7.94 7.96 7.94 7.96 0.8K
12:00 7.96 7.96 7.96 7.96 0.3K
12:01 8.08 8.08 7.88 7.88 0.9K
12:02 8.06 8.07 8.06 8.07 0.9K
12:03 7.89 8.06 7.89 8.06 1.6K
12:04 7.90 7.99 7.90 7.99 1.2K
12:07 8.03 8.03 8.03 8.03 0.3K
12:08 8.05 8.05 8.05 8.05 1.1K
12:11 8.08 8.08 8.08 8.08 0.8K
12:12 8.16 8.18 8.00 8.11 3.5K
12:13 8.08 8.18 8.08 8.18 0.4K
12:15 8.13 8.13 8.13 8.13 1.1K
12:16 8.18 8.18 8.18 8.18 2.4K
12:18 8.16 8.16 8.10 8.10 1.4K
12:19 8.18 8.28 8.18 8.27 9.3K
12:20 8.27 8.30 8.24 8.24 1.8K
12:23 8.25 8.26 8.25 8.26 0.3K
12:25 8.30 8.30 8.26 8.26 1.0K
12:26 8.27 8.35 8.27 8.35 2.1K
12:27 8.32 8.32 8.24 8.24 3.7K
12:28 8.21 8.27 8.21 8.27 0.7K
12:29 8.28 8.33 8.28 8.33 0.4K
12:30 8.30 8.31 8.26 8.27 3.4K
12:31 8.22 8.22 8.15 8.15 2.1K
12:32 8.05 8.13 8.05 8.13 2.8K
12:34 8.13 8.13 8.07 8.07 1.0K
12:35 8.13 8.13 8.13 8.13 0.2K
12:36 8.14 8.14 8.14 8.14 0.4K
12:37 8.19 8.23 8.19 8.23 0.8K
12:38 8.19 8.22 8.16 8.22 0.7K
12:39 8.17 8.17 8.17 8.17 0.1K
12:41 8.17 8.17 8.11 8.11 0.4K
12:42 8.13 8.13 8.13 8.13 0.2K
12:43 8.23 8.23 8.23 8.23 2.1K
12:45 8.25 8.25 8.25 8.25 1.0K
12:46 8.30 8.30 8.18 8.18 2.4K
12:48 8.34 8.34 8.34 8.34 2.5K
12:49 8.25 8.25 8.25 8.25 0.4K
12:52 8.25 8.25 8.25 8.25 0.2K
12:53 8.25 8.25 8.25 8.25 0.7K
12:56 8.17 8.25 8.15 8.25 2.3K
12:59 8.19 8.19 8.19 8.19 0.1K
13:00 8.25 8.25 8.25 8.25 0.4K
13:02 8.24 8.24 8.21 8.21 0.5K
13:03 8.13 8.13 8.13 8.13 1.3K
13:04 8.20 8.20 8.20 8.20 0.3K
13:05 8.34 8.34 8.22 8.23 5.3K
13:08 8.33 8.33 8.33 8.33 0.1K
13:09 8.34 8.35 8.24 8.24 2.9K
13:10 8.22 8.22 8.16 8.22 2.9K
13:11 8.25 8.25 8.25 8.25 0.2K
13:12 8.34 8.34 8.34 8.34 0.2K
13:13 8.33 8.33 8.33 8.33 0.3K
13:14 8.25 8.25 8.25 8.25 0.1K
13:15 8.21 8.21 8.21 8.21 0.1K
13:18 8.35 8.35 8.35 8.35 0.5K
13:22 8.38 8.38 8.38 8.38 0.9K
13:24 8.35 8.35 8.35 8.35 0.5K
13:26 8.34 8.35 8.34 8.35 2.6K
13:27 8.46 8.47 8.40 8.40 2.6K
13:28 8.40 8.45 8.40 8.45 0.5K
13:29 8.31 8.43 8.25 8.25 3.4K
13:30 8.30 8.40 8.30 8.40 1.5K
13:32 8.26 8.26 8.26 8.26 0.2K
13:35 8.42 8.42 8.42 8.42 0.3K
13:37 8.26 8.26 8.26 8.26 2.0K
13:38 8.44 8.44 8.44 8.44 0.3K
13:39 8.38 8.38 8.38 8.38 0.3K
13:40 8.31 8.31 8.31 8.31 0.4K
13:43 8.38 8.38 8.38 8.38 0.2K
13:44 8.39 8.39 8.39 8.39 0.9K
13:45 8.39 8.44 8.39 8.44 0.5K
13:47 8.43 8.47 8.41 8.47 2.9K
13:48 8.50 8.50 8.50 8.50 0.3K
13:49 8.55 8.55 8.55 8.55 1.1K
13:50 8.52 8.52 8.52 8.52 1.7K
13:51 8.60 8.65 8.60 8.64 1.4K
13:52 8.55 8.55 8.55 8.55 0.3K
13:54 8.62 8.62 8.62 8.62 1.0K
13:55 8.65 8.65 8.65 8.65 0.3K
13:56 8.65 8.69 8.58 8.58 2.1K
13:57 8.62 8.62 8.55 8.56 7.2K
13:59 8.51 8.51 8.50 8.50 0.8K
14:00 8.44 8.44 8.44 8.44 0.1K
14:03 8.49 8.49 8.43 8.43 6.2K
14:08 8.60 8.60 8.60 8.60 1.2K
14:09 8.52 8.52 8.52 8.52 0.2K
14:10 8.54 8.54 8.54 8.54 0.1K
14:11 8.43 8.43 8.43 8.43 0.3K
14:13 8.55 8.55 8.55 8.55 0.3K
14:15 8.55 8.58 8.45 8.45 1.2K
14:18 8.66 8.66 8.58 8.58 1.1K
14:19 8.50 8.50 8.48 8.48 4.2K
14:21 8.66 8.66 8.66 8.66 0.2K
14:22 8.66 8.66 8.66 8.66 0.3K
14:23 8.62 8.62 8.51 8.59 0.4K
14:25 8.66 8.66 8.50 8.52 1.8K
14:27 8.50 8.50 8.50 8.50 0.6K
14:29 8.50 8.58 8.50 8.58 0.6K
14:31 8.64 8.64 8.64 8.64 0.4K
14:35 8.58 8.58 8.58 8.58 0.4K
14:36 8.65 8.65 8.65 8.65 0.5K
14:38 8.65 8.65 8.65 8.65 2.5K
14:41 8.50 8.50 8.50 8.50 0.5K
14:42 8.58 8.58 8.47 8.49 4.1K
14:43 8.60 8.69 8.50 8.50 1.4K
14:45 8.52 8.52 8.52 8.52 0.3K
14:47 8.52 8.52 8.52 8.52 0.1K
14:48 8.43 8.60 8.43 8.55 1.9K
14:51 8.68 8.68 8.50 8.50 2.7K
14:52 8.58 8.58 8.58 8.58 0.2K
14:53 8.56 8.56 8.56 8.56 0.5K
14:54 8.59 8.59 8.59 8.59 0.3K
14:55 8.60 8.60 8.60 8.60 1.3K
14:56 8.69 8.69 8.69 8.69 0.5K
14:57 8.70 8.70 8.70 8.70 0.3K
14:59 8.60 8.60 8.60 8.60 0.2K
15:00 8.60 8.60 8.51 8.51 0.8K
15:01 8.55 8.55 8.50 8.50 1.5K
15:02 8.51 8.51 8.51 8.51 0.1K
15:06 8.51 8.54 8.50 8.54 1.0K
15:09 8.60 8.71 8.60 8.70 1.7K
15:10 8.64 8.64 8.64 8.64 0.3K
15:11 8.64 8.64 8.64 8.64 0.2K
15:12 8.59 8.59 8.55 8.55 0.5K
15:13 8.55 8.55 8.55 8.55 0.6K
15:14 8.59 8.59 8.59 8.59 0.3K
15:19 8.54 8.54 8.54 8.54 0.2K
15:20 8.53 8.53 8.46 8.46 2.6K
15:21 8.51 8.51 8.51 8.51 0.3K
15:22 8.46 8.46 8.46 8.46 0.3K
15:24 8.50 8.50 8.50 8.50 0.5K
15:25 8.54 8.54 8.46 8.46 0.8K
15:27 8.48 8.48 8.45 8.45 0.9K
15:29 8.51 8.53 8.51 8.53 3.1K
15:33 8.55 8.55 8.45 8.45 3.0K
15:34 8.46 8.49 8.45 8.48 5.4K
15:35 8.51 8.51 8.50 8.50 2.0K
15:36 8.44 8.50 8.42 8.50 2.0K
15:37 8.50 8.50 8.45 8.45 2.3K
15:38 8.42 8.42 8.40 8.40 9.3K
15:39 8.35 8.35 8.30 8.30 4.0K
15:40 8.29 8.35 8.29 8.35 1.4K
15:41 8.26 8.31 8.26 8.31 0.8K
15:42 8.31 8.35 8.31 8.33 2.8K
15:44 8.39 8.39 8.39 8.39 0.2K
15:46 8.34 8.34 8.33 8.33 0.8K
15:47 8.30 8.32 8.30 8.32 0.9K
15:48 8.32 8.32 8.32 8.32 1.6K
15:49 8.35 8.35 8.31 8.32 3.4K
15:50 8.26 8.31 8.25 8.26 4.3K
15:51 8.30 8.30 8.29 8.29 3.4K
15:55 8.31 8.32 8.30 8.30 2.5K
15:57 8.30 8.34 8.30 8.30 6.2K
15:58 8.33 8.43 8.33 8.43 3.8K
15:59 8.41 8.51 8.40 8.51 7.2K
16:00 8.50 8.50 8.50 8.50 2.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible