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 8.40 8.40 8.16 8.17 51.0K
09:31 8.17 8.17 8.15 8.15 2.7K
09:32 8.15 8.20 8.15 8.20 8.2K
09:33 8.22 8.22 8.22 8.22 0.1K
09:34 8.30 8.30 8.25 8.30 2.8K
09:35 8.22 8.22 8.22 8.22 1.3K
09:36 8.41 8.41 8.26 8.26 0.4K
09:37 8.35 8.35 8.33 8.33 1.3K
09:38 8.40 8.50 8.36 8.50 5.4K
09:39 8.50 8.50 8.47 8.47 8.6K
09:40 8.47 8.47 8.31 8.31 5.2K
09:41 8.23 8.33 8.23 8.33 1.4K
09:42 8.24 8.27 8.24 8.27 1.4K
09:43 8.33 8.33 8.32 8.32 1.5K
09:44 8.37 8.39 8.33 8.33 4.6K
09:46 8.30 8.30 8.28 8.28 0.6K
09:47 8.28 8.37 8.27 8.34 6.2K
09:48 8.35 8.35 8.30 8.30 3.2K
09:49 8.35 8.35 8.35 8.35 2.7K
09:50 8.36 8.49 8.36 8.37 3.0K
09:51 8.46 8.69 8.46 8.69 7.8K
09:52 8.63 8.69 8.58 8.58 8.9K
09:53 8.52 8.68 8.52 8.68 3.7K
09:54 8.67 8.70 8.67 8.68 5.1K
09:55 8.69 8.70 8.67 8.69 11.1K
09:56 8.69 8.69 8.69 8.69 0.2K
09:57 8.65 8.65 8.58 8.58 0.9K
09:58 8.52 8.60 8.51 8.55 5.2K
09:59 8.57 8.59 8.52 8.59 1.0K
10:00 8.59 8.59 8.47 8.47 1.8K
10:01 8.46 8.46 8.31 8.33 8.5K
10:03 8.33 8.33 8.31 8.31 3.1K
10:04 8.32 8.32 8.32 8.32 0.3K
10:05 8.31 8.42 8.31 8.35 1.5K
10:08 8.47 8.47 8.47 8.47 0.5K
10:10 8.49 8.51 8.43 8.43 3.1K
10:11 8.44 8.44 8.44 8.44 0.5K
10:13 8.55 8.56 8.51 8.51 2.0K
10:14 8.55 8.55 8.50 8.50 0.6K
10:15 8.50 8.50 8.50 8.50 0.7K
10:16 8.46 8.55 8.40 8.55 3.3K
10:17 8.48 8.48 8.48 8.48 1.5K
10:19 8.55 8.55 8.55 8.55 0.4K
10:20 8.55 8.70 8.55 8.70 7.2K
10:21 8.67 8.68 8.65 8.68 4.6K
10:22 8.65 8.65 8.65 8.65 0.6K
10:23 8.65 8.65 8.65 8.65 0.2K
10:24 8.60 8.68 8.60 8.68 3.3K
10:25 8.65 8.66 8.65 8.66 1.0K
10:26 8.67 8.67 8.67 8.67 0.2K
10:27 8.70 8.70 8.61 8.61 2.3K
10:28 8.70 8.70 8.70 8.70 0.6K
10:29 8.70 8.70 8.61 8.66 2.7K
10:30 8.70 8.85 8.66 8.85 25.3K
10:31 8.86 8.90 8.85 8.90 1.3K
10:32 8.85 8.97 8.76 8.82 9.4K
10:33 8.70 8.85 8.65 8.85 4.8K
10:35 8.75 8.75 8.66 8.75 1.9K
10:36 8.66 8.75 8.66 8.75 2.6K
10:37 8.75 8.85 8.75 8.84 1.0K
10:38 8.85 8.85 8.85 8.85 0.9K
10:39 8.79 8.85 8.72 8.85 1.4K
10:40 8.81 8.81 8.81 8.81 0.6K
10:41 8.82 8.83 8.76 8.76 1.4K
10:42 8.70 8.91 8.70 8.86 4.7K
10:43 8.84 8.86 8.84 8.86 1.3K
10:44 8.86 8.99 8.86 8.88 4.8K
10:45 8.87 8.99 8.87 8.99 0.9K
10:46 8.97 8.99 8.97 8.97 3.7K
10:47 8.97 9.16 8.89 9.11 13.8K
10:48 9.18 9.29 9.18 9.24 18.9K
10:49 9.24 9.24 9.11 9.22 7.6K
10:50 9.22 9.35 9.05 9.14 15.3K
10:51 9.14 9.30 9.14 9.16 7.8K
10:53 9.15 9.15 9.15 9.15 0.5K
10:54 9.17 9.23 9.17 9.23 2.3K
10:55 9.19 9.35 9.16 9.34 6.3K
10:56 9.34 9.34 9.34 9.34 0.4K
10:57 9.27 9.28 9.26 9.28 2.4K
10:58 9.33 9.33 9.20 9.26 5.6K
10:59 9.26 9.40 9.26 9.40 7.9K
11:00 9.35 9.40 9.25 9.39 5.4K
11:01 9.30 9.40 9.30 9.40 0.7K
11:02 9.37 9.51 9.35 9.51 18.6K
11:03 9.55 9.55 9.36 9.36 12.5K
11:04 9.37 9.50 9.37 9.50 8.4K
11:05 9.44 9.51 9.39 9.39 9.4K
11:06 9.37 9.43 9.25 9.35 15.4K
11:07 9.26 9.29 9.26 9.29 1.7K
11:08 9.36 9.36 9.25 9.35 2.1K
11:09 9.31 9.31 9.24 9.24 2.6K
11:10 9.06 9.06 9.06 9.06 4.8K
11:11 9.10 9.35 9.10 9.35 1.2K
11:12 9.19 9.19 9.07 9.07 0.7K
11:13 9.00 9.14 9.00 9.14 0.3K
11:14 9.14 9.14 9.13 9.13 1.0K
11:15 9.00 9.00 9.00 9.00 0.4K
11:16 9.00 9.15 9.00 9.07 1.2K
11:17 9.14 9.15 9.08 9.15 1.0K
11:18 9.15 9.15 9.05 9.05 2.1K
11:19 9.09 9.09 9.09 9.09 0.9K
11:20 9.01 9.01 9.01 9.01 0.7K
11:22 9.00 9.00 8.98 8.98 1.5K
11:23 8.92 8.98 8.90 8.90 3.6K
11:25 8.90 8.90 8.89 8.89 4.7K
11:26 8.88 8.90 8.88 8.90 1.2K
11:27 9.05 9.05 8.88 8.88 0.7K
11:28 9.00 9.00 9.00 9.00 0.1K
11:29 9.04 9.10 9.03 9.05 10.3K
11:30 9.09 9.09 9.09 9.09 0.2K
11:31 9.10 9.10 9.09 9.09 0.6K
11:32 9.10 9.10 9.10 9.10 1.2K
11:33 9.15 9.15 9.10 9.10 1.2K
11:34 9.18 9.18 9.18 9.18 2.8K
11:35 9.18 9.18 9.18 9.18 0.2K
11:36 9.18 9.18 9.18 9.18 1.0K
11:37 9.10 9.10 9.10 9.10 0.6K
11:38 9.10 9.10 9.10 9.10 0.6K
11:39 9.13 9.13 9.13 9.13 0.6K
11:40 9.15 9.36 9.13 9.36 6.7K
11:41 9.43 9.43 9.24 9.43 2.4K
11:42 9.38 9.39 9.38 9.39 1.0K
11:43 9.39 9.39 9.39 9.39 0.3K
11:44 9.34 9.34 9.34 9.34 0.4K
11:45 9.33 9.35 9.33 9.35 2.2K
11:46 9.38 9.38 9.27 9.27 6.2K
11:47 9.27 9.35 9.27 9.35 2.9K
11:48 9.28 9.28 9.28 9.28 0.3K
11:51 9.14 9.17 9.14 9.17 2.0K
11:54 9.15 9.18 9.15 9.15 2.7K
11:57 9.20 9.20 9.20 9.20 0.1K
11:58 9.19 9.20 9.16 9.16 9.6K
11:59 9.25 9.28 9.23 9.23 1.6K
12:00 9.28 9.34 9.26 9.34 5.1K
12:01 9.36 9.47 9.36 9.44 5.8K
12:02 9.44 9.48 9.40 9.48 5.5K
12:03 9.48 9.58 9.48 9.54 13.1K
12:04 9.52 9.90 9.48 9.90 19.8K
12:05 9.84 9.88 9.69 9.80 5.8K
12:06 9.80 9.80 9.71 9.71 3.5K
12:07 9.77 9.80 9.56 9.80 7.4K
12:08 9.70 9.70 9.60 9.62 3.1K
12:09 9.63 9.75 9.63 9.75 2.1K
12:10 9.70 9.70 9.70 9.70 1.5K
12:11 9.70 9.70 9.56 9.56 3.5K
12:12 9.56 9.64 9.56 9.64 3.6K
12:13 9.69 9.74 9.61 9.70 2.1K
12:14 9.79 9.88 9.71 9.88 6.4K
12:15 9.87 9.96 9.87 9.96 20.4K
12:16 9.88 9.88 9.80 9.83 9.5K
12:17 9.88 9.88 9.73 9.82 4.2K
12:18 9.80 9.80 9.80 9.80 1.0K
12:19 9.85 9.94 9.85 9.90 3.9K
12:20 9.91 9.91 9.85 9.89 4.0K
12:21 9.94 9.95 9.88 9.91 2.5K
12:22 9.91 10.00 9.91 9.96 47.9K
12:23 10.00 10.05 9.92 9.97 12.3K
12:24 9.96 9.98 9.93 9.96 3.9K
12:25 9.83 9.89 9.83 9.89 1.5K
12:26 9.95 9.95 9.93 9.93 6.8K
12:27 9.97 9.97 9.97 9.97 9.8K
12:28 9.93 9.93 9.88 9.88 3.0K
12:29 9.90 9.91 9.90 9.91 0.2K
12:30 9.96 9.96 9.87 9.87 0.7K
12:31 9.95 9.95 9.82 9.86 6.8K
12:32 9.82 9.86 9.78 9.78 6.0K
12:33 9.87 9.87 9.71 9.71 5.9K
12:34 9.71 9.72 9.62 9.69 4.9K
12:35 9.63 9.63 9.51 9.51 12.4K
12:36 9.47 9.56 9.37 9.38 9.4K
12:37 9.40 9.40 9.40 9.40 1.4K
12:38 9.40 9.40 9.40 9.40 2.9K
12:39 9.40 9.44 9.40 9.44 6.2K
12:40 9.34 9.34 9.15 9.15 16.2K
12:41 9.21 9.29 9.11 9.21 4.3K
12:42 9.29 9.29 9.29 9.29 4.6K
12:43 9.29 9.29 9.29 9.29 0.1K
12:44 9.32 9.32 9.32 9.32 0.3K
12:45 9.32 9.34 9.32 9.34 0.8K
12:46 9.29 9.29 9.29 9.29 0.4K
12:47 9.29 9.35 9.29 9.33 1.0K
12:48 9.29 9.38 9.29 9.30 1.0K
12:49 9.30 9.36 9.19 9.19 5.2K
12:50 9.18 9.23 9.18 9.18 2.3K
12:51 9.18 9.18 9.00 9.00 8.4K
12:52 9.06 9.07 9.00 9.00 12.2K
12:53 8.98 8.98 8.98 8.98 0.6K
12:54 9.01 9.01 8.65 8.74 13.6K
12:55 8.83 9.00 8.66 9.00 1.9K
12:56 9.00 9.00 8.92 8.92 1.3K
12:57 8.82 8.82 8.82 8.82 2.2K
12:58 9.04 9.04 8.90 8.90 2.4K
12:59 8.90 8.90 8.90 8.90 0.5K
13:00 8.99 8.99 8.90 8.90 2.0K
13:01 8.91 8.91 8.91 8.91 0.2K
13:02 8.91 8.93 8.88 8.88 8.9K
13:03 8.91 8.91 8.91 8.91 1.0K
13:04 8.93 8.93 8.93 8.93 0.4K
13:05 9.00 9.00 9.00 9.00 0.1K
13:06 9.00 9.00 8.86 8.86 0.5K
13:08 8.86 8.86 8.86 8.86 0.3K
13:09 8.85 8.85 8.85 8.85 1.9K
13:10 8.87 8.87 8.87 8.87 0.4K
13:11 8.80 8.80 8.75 8.75 1.4K
13:12 8.75 9.00 8.75 9.00 2.0K
13:13 8.86 8.86 8.86 8.86 0.9K
13:14 8.85 8.94 8.85 8.94 3.3K
13:15 8.92 8.92 8.92 8.92 1.6K
13:19 8.91 8.91 8.91 8.91 0.9K
13:20 8.93 8.93 8.93 8.93 0.8K
13:21 8.89 8.89 8.89 8.89 0.6K
13:22 8.95 8.95 8.94 8.94 0.3K
13:23 8.99 8.99 8.98 8.98 2.6K
13:24 9.04 9.04 8.97 8.97 2.1K
13:25 8.89 9.00 8.89 9.00 8.4K
13:26 8.95 9.00 8.95 8.97 2.9K
13:28 8.95 8.95 8.95 8.95 0.5K
13:29 8.88 8.88 8.88 8.88 0.3K
13:32 8.98 9.07 8.98 9.07 0.6K
13:33 8.88 9.00 8.88 9.00 1.6K
13:35 8.89 8.97 8.89 8.97 1.1K
13:37 9.03 9.03 9.03 9.03 0.5K
13:38 9.06 9.17 8.98 8.98 5.0K
13:39 8.98 9.05 8.89 9.05 2.4K
13:40 8.89 8.89 8.89 8.89 0.5K
13:41 8.89 8.90 8.89 8.90 0.9K
13:44 8.99 8.99 8.99 8.99 3.8K
13:45 8.86 8.86 8.86 8.86 0.2K
13:48 8.89 8.89 8.89 8.89 0.2K
13:49 8.88 8.88 8.88 8.88 0.6K
13:50 8.85 8.85 8.85 8.85 1.1K
13:52 8.86 8.86 8.85 8.85 1.3K
13:53 8.84 8.84 8.84 8.84 1.2K
13:54 8.82 8.83 8.82 8.82 4.0K
13:55 8.96 8.96 8.96 8.96 1.0K
13:57 8.96 8.96 8.89 8.89 3.0K
13:58 8.75 8.75 8.75 8.75 5.9K
13:59 8.66 8.66 8.66 8.66 2.8K
14:00 8.74 8.77 8.74 8.77 1.8K
14:02 8.80 8.80 8.80 8.80 0.1K
14:06 8.83 8.83 8.83 8.83 0.5K
14:08 8.74 8.74 8.74 8.74 0.3K
14:10 8.92 8.92 8.92 8.92 0.2K
14:11 9.00 9.00 9.00 9.00 0.2K
14:13 8.99 9.00 8.99 9.00 2.8K
14:17 8.94 9.10 8.94 9.10 1.7K
14:21 9.15 9.15 9.15 9.15 0.4K
14:23 9.24 9.24 9.24 9.24 0.1K
14:24 9.10 9.20 8.94 8.94 4.9K
14:26 8.96 8.96 8.96 8.96 0.1K
14:28 9.10 9.10 9.10 9.10 4.7K
14:29 9.24 9.24 9.24 9.24 0.3K
14:31 9.10 9.10 9.10 9.10 1.0K
14:32 9.10 9.10 9.10 9.10 0.5K
14:36 9.13 9.13 9.13 9.13 0.2K
14:37 9.23 9.24 9.23 9.24 8.2K
14:38 9.25 9.25 9.24 9.24 3.0K
14:40 9.27 9.27 9.27 9.27 0.2K
14:44 9.26 9.26 9.26 9.26 2.5K
14:46 9.25 9.25 9.25 9.25 0.2K
14:50 9.20 9.20 9.20 9.20 1.1K
14:52 9.21 9.25 9.21 9.25 2.1K
14:54 9.24 9.24 9.24 9.24 0.3K
14:58 9.21 9.21 9.21 9.21 0.6K
14:59 9.21 9.21 9.21 9.21 0.4K
15:01 9.20 9.20 9.00 9.00 11.3K
15:02 8.96 8.96 8.96 8.96 0.6K
15:03 9.17 9.19 9.17 9.19 0.2K
15:04 9.09 9.09 9.09 9.09 0.1K
15:07 9.15 9.15 9.08 9.09 0.5K
15:09 9.15 9.15 9.15 9.15 0.5K
15:12 9.21 9.21 9.21 9.21 0.5K
15:14 9.25 9.25 9.15 9.25 0.5K
15:15 9.24 9.24 9.24 9.24 0.5K
15:16 9.25 9.25 9.25 9.25 0.4K
15:17 9.18 9.29 9.18 9.18 2.5K
15:20 9.27 9.27 9.21 9.21 1.1K
15:22 9.16 9.16 9.14 9.14 2.6K
15:23 9.09 9.11 9.09 9.11 1.8K
15:25 9.11 9.11 9.01 9.01 1.2K
15:26 9.01 9.01 9.01 9.01 0.3K
15:30 9.11 9.11 9.11 9.11 0.8K
15:32 9.05 9.05 9.04 9.04 1.0K
15:34 9.12 9.12 9.12 9.12 0.1K
15:35 9.14 9.14 9.13 9.13 0.6K
15:36 9.11 9.11 9.11 9.11 1.5K
15:38 9.14 9.14 9.14 9.14 0.5K
15:39 9.14 9.22 9.14 9.22 1.3K
15:40 9.20 9.20 9.09 9.09 0.5K
15:41 9.14 9.14 9.14 9.14 0.3K
15:43 9.17 9.17 9.05 9.06 0.9K
15:44 9.14 9.14 9.14 9.14 0.2K
15:45 9.01 9.01 8.99 8.99 12.2K
15:46 8.99 8.99 8.99 8.99 0.2K
15:47 8.99 8.99 8.92 8.92 2.4K
15:48 8.92 8.92 8.91 8.91 2.2K
15:49 8.89 8.92 8.89 8.91 2.3K
15:50 8.92 8.92 8.91 8.91 1.1K
15:51 8.91 9.00 8.91 8.96 1.2K
15:52 8.96 9.00 8.91 8.91 3.9K
15:53 8.91 8.99 8.88 8.99 3.4K
15:54 8.99 8.99 8.97 8.97 0.7K
15:55 8.95 8.95 8.95 8.95 0.3K
15:56 8.98 8.98 8.98 8.98 0.4K
15:57 8.96 8.96 8.96 8.96 0.1K
15:58 8.92 8.93 8.76 8.78 21.7K
15:59 8.89 8.99 8.80 8.99 48.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible