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 8.14 8.22 8.14 8.22 15.7K
09:31 8.18 8.18 8.11 8.11 2.3K
09:32 8.11 8.17 8.09 8.17 3.6K
09:33 8.21 8.21 8.19 8.19 2.1K
09:34 8.12 8.18 8.12 8.18 1.2K
09:35 8.23 8.32 8.20 8.32 3.3K
09:37 8.31 8.44 8.31 8.44 1.1K
09:38 8.50 8.50 8.50 8.50 0.7K
09:40 8.20 8.20 8.20 8.20 2.6K
09:41 8.12 8.21 8.12 8.21 0.7K
09:42 8.21 8.30 8.21 8.30 0.6K
09:43 8.30 8.47 8.30 8.47 0.4K
09:46 8.39 8.46 8.39 8.46 2.0K
09:47 8.33 8.37 8.33 8.37 0.3K
09:48 8.31 8.31 8.31 8.31 0.6K
09:49 8.39 8.39 8.39 8.39 1.1K
09:50 8.39 8.39 8.39 8.39 0.2K
09:51 8.47 8.47 8.47 8.47 0.5K
09:52 8.39 8.45 8.39 8.45 1.0K
09:53 8.39 8.49 8.38 8.49 14.5K
09:57 8.57 8.68 8.57 8.68 2.2K
10:00 8.69 8.70 8.68 8.70 3.4K
10:01 8.70 8.70 8.65 8.65 1.0K
10:04 8.76 8.95 8.76 8.95 4.2K
10:05 8.80 8.80 8.80 8.80 0.2K
10:07 8.85 8.85 8.62 8.62 7.2K
10:08 8.82 8.82 8.78 8.78 2.8K
10:09 8.78 8.78 8.66 8.66 2.3K
10:11 8.67 8.69 8.67 8.69 0.8K
10:13 8.69 8.69 8.69 8.69 0.1K
10:14 8.52 8.70 8.52 8.61 2.4K
10:17 8.64 8.64 8.64 8.64 1.1K
10:18 8.70 8.70 8.70 8.70 0.5K
10:20 8.60 8.85 8.60 8.85 0.8K
10:21 8.60 8.60 8.60 8.60 0.2K
10:22 8.74 8.74 8.74 8.74 0.1K
10:24 8.78 8.83 8.78 8.83 2.3K
10:25 8.61 8.61 8.61 8.61 0.3K
10:26 8.62 8.72 8.62 8.62 0.3K
10:27 8.62 8.71 8.62 8.69 0.9K
10:28 8.71 8.71 8.71 8.71 0.4K
10:30 8.62 8.62 8.62 8.62 0.3K
10:33 8.71 8.79 8.71 8.78 0.5K
10:35 8.80 8.80 8.79 8.79 0.8K
10:38 8.80 8.80 8.80 8.80 0.2K
10:41 8.70 8.70 8.70 8.70 2.0K
10:45 8.73 8.73 8.73 8.73 0.2K
10:46 8.87 8.87 8.87 8.87 1.5K
10:48 8.81 8.81 8.81 8.81 0.2K
10:49 8.86 8.88 8.73 8.88 1.1K
10:50 8.88 9.10 8.86 9.10 6.1K
10:51 9.00 9.11 9.00 9.11 5.4K
10:52 9.06 9.10 9.00 9.00 5.0K
10:53 8.98 9.03 8.98 9.03 0.6K
10:54 8.99 8.99 8.99 8.99 0.2K
10:55 8.95 8.99 8.95 8.97 0.3K
10:56 8.85 8.85 8.85 8.85 0.2K
10:57 8.93 8.95 8.93 8.94 2.5K
10:58 8.84 8.91 8.84 8.91 1.2K
10:59 8.92 8.92 8.74 8.74 2.7K
11:00 8.83 8.83 8.83 8.83 7.2K
11:01 8.93 8.93 8.84 8.84 1.4K
11:03 8.88 8.88 8.88 8.88 0.3K
11:06 8.85 8.85 8.85 8.85 0.2K
11:07 8.79 8.86 8.79 8.86 0.3K
11:09 8.91 8.91 8.91 8.91 0.1K
11:10 8.86 8.86 8.86 8.86 0.1K
11:11 8.85 8.85 8.85 8.85 1.1K
11:13 8.85 8.85 8.85 8.85 0.6K
11:15 8.74 8.86 8.72 8.86 1.6K
11:16 8.79 8.79 8.79 8.79 0.4K
11:17 8.79 8.87 8.79 8.87 0.5K
11:18 8.80 8.80 8.80 8.80 1.1K
11:21 8.71 8.87 8.71 8.87 1.1K
11:25 8.71 8.78 8.71 8.78 0.7K
11:27 8.81 8.81 8.81 8.81 0.3K
11:28 8.81 8.81 8.81 8.81 0.4K
11:30 8.81 8.81 8.81 8.81 0.1K
11:32 8.87 8.99 8.87 8.99 1.4K
11:33 8.91 8.91 8.91 8.91 0.5K
11:34 8.86 8.99 8.84 8.99 0.5K
11:36 8.95 8.95 8.95 8.95 0.2K
11:37 8.98 9.00 8.90 8.90 5.3K
11:38 8.97 9.11 8.97 9.11 11.6K
11:39 9.20 9.20 9.12 9.12 0.7K
11:40 9.03 9.21 9.03 9.12 0.8K
11:41 9.15 9.21 9.15 9.21 1.5K
11:42 9.03 9.13 9.03 9.09 2.1K
11:43 9.06 9.08 9.06 9.08 1.8K
11:44 9.11 9.20 9.04 9.04 1.4K
11:46 9.17 9.17 9.12 9.12 0.5K
11:47 9.12 9.20 9.12 9.20 1.7K
11:48 9.20 9.20 9.20 9.20 1.9K
11:50 9.12 9.12 9.12 9.12 0.1K
11:51 9.08 9.12 9.08 9.10 5.0K
11:52 9.19 9.19 9.19 9.19 0.2K
11:54 9.19 9.19 9.19 9.19 2.4K
11:55 9.02 9.19 9.02 9.19 2.4K
11:56 9.12 9.12 9.12 9.12 0.7K
11:57 9.20 9.20 9.20 9.20 0.4K
11:58 9.17 9.17 9.13 9.17 1.5K
11:59 9.25 9.30 9.25 9.30 15.0K
12:00 9.30 9.30 9.25 9.25 4.6K
12:01 9.20 9.30 9.14 9.30 2.8K
12:02 9.30 9.30 9.30 9.30 1.1K
12:04 9.21 9.21 9.21 9.21 1.3K
12:05 9.06 9.20 9.06 9.20 1.0K
12:06 9.20 9.20 9.20 9.20 0.2K
12:07 9.06 9.06 9.06 9.06 1.2K
12:08 9.06 9.06 9.06 9.06 0.1K
12:11 9.18 9.18 9.13 9.13 1.3K
12:14 9.13 9.13 9.13 9.13 0.3K
12:15 9.19 9.19 9.19 9.19 2.0K
12:16 9.18 9.21 9.18 9.19 2.3K
12:17 9.19 9.28 9.19 9.28 0.6K
12:18 9.21 9.21 9.10 9.17 1.1K
12:21 9.10 9.27 9.10 9.27 1.2K
12:27 9.27 9.27 9.18 9.26 1.2K
12:28 9.15 9.15 9.15 9.15 1.1K
12:29 9.18 9.25 9.18 9.25 0.8K
12:30 9.26 9.26 9.26 9.26 0.4K
12:34 9.19 9.19 9.19 9.19 0.7K
12:36 9.19 9.19 9.19 9.19 0.1K
12:37 9.15 9.15 9.15 9.15 1.1K
12:38 9.18 9.18 9.11 9.14 4.0K
12:39 9.11 9.11 9.11 9.11 0.3K
12:41 9.11 9.18 9.10 9.18 1.6K
12:42 9.17 9.17 9.17 9.17 0.2K
12:45 9.09 9.09 9.09 9.09 11.4K
12:52 9.18 9.18 9.18 9.18 0.2K
12:54 9.11 9.11 9.11 9.11 1.4K
13:00 9.10 9.10 9.10 9.10 6.1K
13:01 9.17 9.20 9.17 9.20 1.1K
13:04 9.21 9.21 9.21 9.21 0.7K
13:05 9.25 9.25 9.25 9.25 0.4K
13:06 9.30 9.36 9.30 9.36 3.1K
13:07 9.38 9.38 9.38 9.38 2.8K
13:08 9.38 9.38 9.38 9.38 0.6K
13:09 9.46 9.54 9.41 9.54 18.2K
13:11 9.48 9.48 9.45 9.45 2.8K
13:12 9.59 9.59 9.45 9.55 14.9K
13:13 9.59 9.70 9.46 9.70 15.4K
13:14 9.60 9.64 9.60 9.63 2.2K
13:15 9.57 9.60 9.51 9.60 6.2K
13:16 9.50 9.66 9.50 9.64 8.3K
13:18 9.68 9.70 9.65 9.65 2.1K
13:19 9.70 9.70 9.70 9.70 0.8K
13:20 9.70 9.70 9.69 9.69 3.1K
13:21 9.71 9.71 9.64 9.70 5.8K
13:22 9.66 9.66 9.60 9.63 8.5K
13:24 9.58 9.58 9.58 9.58 0.3K
13:25 9.50 9.50 9.50 9.50 0.7K
13:26 9.50 9.50 9.38 9.38 3.4K
13:27 9.39 9.39 9.39 9.39 0.2K
13:28 9.54 9.54 9.40 9.40 0.6K
13:29 9.41 9.49 9.41 9.49 0.4K
13:30 9.54 9.54 9.49 9.49 0.4K
13:31 9.54 9.54 9.54 9.54 0.2K
13:32 9.55 9.55 9.55 9.55 0.3K
13:35 9.54 9.54 9.54 9.54 0.1K
13:36 9.55 9.55 9.55 9.55 0.4K
13:37 9.56 9.56 9.53 9.53 0.5K
13:38 9.53 9.53 9.51 9.51 3.2K
13:39 9.45 9.45 9.45 9.45 0.1K
13:41 9.40 9.40 9.40 9.40 0.7K
13:42 9.37 9.37 9.21 9.21 4.6K
13:43 9.32 9.32 9.32 9.32 0.1K
13:44 9.32 9.32 9.32 9.32 0.9K
13:45 9.32 9.32 9.32 9.32 0.4K
13:47 9.36 9.36 9.36 9.36 0.6K
13:51 9.39 9.39 9.35 9.35 1.3K
13:56 9.35 9.48 9.35 9.48 13.9K
13:57 9.40 9.40 9.39 9.39 1.7K
13:58 9.36 9.36 9.29 9.30 3.9K
13:59 9.22 9.23 9.22 9.23 0.9K
14:06 9.26 9.26 9.26 9.26 0.4K
14:08 9.48 9.48 9.48 9.48 0.9K
14:22 9.34 9.34 9.34 9.34 0.5K
14:27 9.34 9.34 9.33 9.33 0.5K
14:28 9.28 9.28 9.28 9.28 0.6K
14:32 9.27 9.28 9.27 9.28 0.5K
14:35 9.30 9.30 9.30 9.30 1.2K
14:36 9.35 9.35 9.32 9.32 3.7K
14:37 9.42 9.42 9.42 9.42 1.3K
14:42 9.32 9.32 9.32 9.32 0.2K
14:43 9.33 9.33 9.32 9.32 1.3K
14:48 9.35 9.35 9.35 9.35 1.0K
14:51 9.32 9.32 9.32 9.32 0.2K
14:55 9.42 9.42 9.42 9.42 2.1K
14:57 9.42 9.42 9.26 9.26 0.3K
14:58 9.43 9.43 9.43 9.43 1.1K
15:00 9.39 9.57 9.39 9.56 5.0K
15:01 9.63 9.65 9.63 9.65 8.2K
15:03 9.69 9.69 9.60 9.60 6.3K
15:04 9.69 9.69 9.68 9.68 1.3K
15:06 9.56 9.56 9.56 9.56 0.2K
15:07 9.69 9.85 9.55 9.85 12.2K
15:08 9.87 9.87 9.78 9.78 1.1K
15:09 9.86 9.86 9.86 9.86 7.3K
15:10 9.79 9.79 9.79 9.79 0.4K
15:11 9.80 9.80 9.80 9.80 0.4K
15:12 9.75 9.75 9.75 9.75 1.0K
15:13 9.76 9.76 9.76 9.76 0.5K
15:14 9.75 9.75 9.75 9.75 1.4K
15:15 9.73 9.73 9.59 9.59 10.1K
15:16 9.65 9.66 9.61 9.61 2.8K
15:17 9.69 9.69 9.69 9.69 0.7K
15:18 9.75 9.75 9.75 9.75 0.6K
15:19 9.75 9.75 9.73 9.73 1.2K
15:20 9.73 9.73 9.73 9.73 0.3K
15:21 9.70 9.70 9.70 9.70 1.0K
15:23 9.74 9.77 9.74 9.77 1.3K
15:24 9.80 9.80 9.78 9.78 0.4K
15:25 9.72 9.72 9.72 9.72 0.2K
15:26 9.78 9.90 9.78 9.81 5.4K
15:27 9.80 9.93 9.80 9.93 4.7K
15:28 9.94 9.94 9.87 9.87 6.0K
15:29 9.80 9.91 9.72 9.91 2.4K
15:30 9.74 9.82 9.74 9.82 0.8K
15:32 9.81 9.81 9.81 9.81 0.1K
15:33 9.81 9.81 9.81 9.81 0.3K
15:34 9.76 9.82 9.76 9.81 1.5K
15:35 9.81 9.82 9.77 9.82 3.7K
15:36 9.78 9.82 9.78 9.79 1.7K
15:37 9.85 9.85 9.77 9.78 1.1K
15:38 9.80 9.95 9.80 9.95 6.6K
15:39 9.98 10.05 9.90 9.95 6.0K
15:40 9.81 9.83 9.74 9.83 3.0K
15:42 9.92 9.92 9.84 9.92 1.2K
15:43 9.90 10.02 9.90 9.93 4.9K
15:44 9.79 9.83 9.76 9.83 5.3K
15:45 9.81 9.85 9.81 9.85 1.4K
15:46 9.85 9.85 9.85 9.85 0.5K
15:47 9.85 9.92 9.76 9.87 7.9K
15:49 9.86 9.86 9.86 9.86 0.1K
15:50 9.85 9.93 9.73 9.93 1.8K
15:51 9.76 9.76 9.76 9.76 0.3K
15:52 9.77 9.81 9.77 9.81 0.6K
15:53 9.77 9.77 9.77 9.77 0.8K
15:54 9.82 9.82 9.82 9.82 0.2K
15:55 9.80 10.00 9.80 10.00 18.1K
15:56 10.00 10.00 9.74 9.87 17.0K
15:57 9.75 9.75 9.75 9.75 0.3K
15:58 9.98 9.98 9.81 9.91 3.6K
15:59 9.81 9.86 9.73 9.74 42.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible