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 8.79 8.89 8.78 8.89 109.7K
09:31 8.98 9.06 8.91 9.06 9.4K
09:32 9.20 9.28 9.18 9.18 3.2K
09:33 9.20 9.28 9.08 9.08 2.6K
09:34 9.20 9.20 9.04 9.12 10.4K
09:35 9.15 9.15 9.15 9.15 1.0K
09:36 9.19 9.20 9.15 9.16 10.0K
09:37 9.16 9.16 9.16 9.16 0.5K
09:38 9.22 9.29 9.22 9.29 4.1K
09:39 9.39 9.39 9.32 9.33 1.3K
09:41 9.21 9.21 9.18 9.19 1.3K
09:42 9.32 9.32 9.32 9.32 0.4K
09:43 9.31 9.31 9.16 9.17 0.6K
09:44 9.24 9.26 9.24 9.26 2.2K
09:45 9.15 9.15 9.04 9.04 1.6K
09:46 9.10 9.14 9.10 9.14 3.1K
09:47 9.07 9.07 9.07 9.07 2.8K
09:48 9.04 9.04 8.87 8.87 3.5K
09:49 8.93 8.93 8.93 8.93 0.7K
09:50 8.93 8.93 8.86 8.86 3.6K
09:51 8.88 9.00 8.88 9.00 5.7K
09:53 9.11 9.11 9.00 9.01 2.8K
09:54 9.08 9.08 9.08 9.08 0.4K
09:55 9.20 9.21 9.20 9.21 11.0K
09:57 9.20 9.20 9.20 9.20 0.3K
09:58 9.20 9.20 9.20 9.20 0.8K
10:00 9.21 9.21 9.21 9.21 0.8K
10:01 9.15 9.20 9.15 9.18 2.0K
10:02 9.17 9.17 9.11 9.14 1.9K
10:03 9.13 9.13 9.00 9.00 3.7K
10:04 8.97 9.03 8.80 8.93 9.0K
10:05 8.94 8.94 8.94 8.94 0.7K
10:06 8.91 8.91 8.91 8.91 0.4K
10:07 8.91 8.91 8.91 8.91 0.3K
10:08 9.12 9.12 8.84 8.84 3.3K
10:09 8.84 8.84 8.73 8.73 3.4K
10:10 8.68 8.79 8.68 8.79 4.1K
10:11 8.67 8.67 8.54 8.57 2.7K
10:12 8.57 8.67 8.56 8.56 9.1K
10:13 8.56 8.56 8.56 8.56 0.3K
10:14 8.62 8.66 8.58 8.58 1.3K
10:15 8.67 8.67 8.51 8.62 4.4K
10:16 8.62 8.62 8.50 8.57 8.3K
10:17 8.58 8.58 8.48 8.48 10.5K
10:18 8.42 8.42 8.42 8.42 0.3K
10:19 8.42 8.48 8.25 8.25 11.2K
10:20 8.22 8.37 8.21 8.37 1.4K
10:21 8.38 8.45 8.37 8.45 3.1K
10:24 8.20 8.20 8.20 8.20 0.1K
10:25 8.25 8.25 8.25 8.25 0.4K
10:26 8.25 8.31 8.20 8.20 10.4K
10:27 8.22 8.22 8.19 8.19 1.1K
10:29 8.29 8.39 8.26 8.39 4.6K
10:31 8.37 8.38 8.37 8.38 1.2K
10:32 8.37 8.44 8.37 8.44 0.8K
10:34 8.44 8.44 8.44 8.44 0.3K
10:35 8.44 8.44 8.44 8.44 0.2K
10:36 8.35 8.35 8.35 8.35 1.7K
10:39 8.39 8.39 8.39 8.39 1.4K
10:40 8.31 8.31 8.31 8.31 0.1K
10:41 8.21 8.21 8.21 8.21 3.3K
10:42 8.20 8.20 8.06 8.06 7.6K
10:43 8.06 8.11 8.00 8.11 2.8K
10:48 8.14 8.14 8.14 8.14 1.0K
10:50 8.14 8.14 8.14 8.14 0.9K
10:51 8.10 8.10 8.10 8.10 0.8K
10:52 8.15 8.15 8.15 8.15 0.2K
10:53 8.05 8.10 8.05 8.10 0.9K
10:56 8.04 8.04 8.04 8.04 0.4K
10:59 8.13 8.13 8.03 8.03 1.4K
11:00 8.13 8.13 8.13 8.13 0.9K
11:07 8.10 8.10 8.05 8.05 2.3K
11:11 8.17 8.17 8.17 8.17 0.3K
11:12 8.12 8.12 8.12 8.12 1.1K
11:14 8.23 8.23 8.23 8.23 0.1K
11:15 8.05 8.05 8.04 8.04 1.0K
11:16 8.05 8.05 8.05 8.05 0.3K
11:17 8.05 8.05 8.05 8.05 4.2K
11:18 8.25 8.25 8.25 8.25 0.6K
11:23 8.05 8.05 8.05 8.05 1.2K
11:24 8.05 8.05 8.05 8.05 1.2K
11:28 7.99 7.99 7.90 7.90 27.2K
11:30 7.98 8.07 7.98 8.01 1.1K
11:33 7.90 7.90 7.90 7.90 0.8K
11:34 7.98 7.98 7.98 7.98 0.9K
11:35 8.03 8.03 7.94 7.94 1.0K
11:36 8.01 8.12 8.01 8.12 1.8K
11:38 7.94 7.94 7.94 7.94 0.6K
11:39 7.95 7.95 7.95 7.95 0.7K
11:40 7.92 7.92 7.92 7.92 1.3K
11:41 7.91 8.06 7.91 8.06 1.7K
11:42 7.91 8.13 7.91 8.13 6.3K
11:43 8.02 8.02 8.00 8.00 1.6K
11:45 8.09 8.09 8.09 8.09 0.5K
11:46 7.92 7.92 7.92 7.92 0.5K
11:47 8.03 8.03 8.03 8.03 0.6K
11:48 8.03 8.03 8.03 8.03 0.6K
11:49 8.12 8.12 8.12 8.12 7.7K
11:52 8.12 8.12 8.12 8.12 1.3K
12:01 8.04 8.04 8.04 8.04 0.1K
12:02 8.00 8.00 8.00 8.00 0.3K
12:03 7.95 7.95 7.95 7.95 0.3K
12:04 8.02 8.02 8.02 8.02 0.4K
12:05 8.03 8.03 8.03 8.03 0.5K
12:15 8.07 8.07 8.07 8.07 1.2K
12:17 8.07 8.07 8.07 8.07 0.4K
12:20 8.07 8.09 8.07 8.09 0.4K
12:21 8.11 8.11 8.11 8.11 1.0K
12:26 8.11 8.11 8.11 8.11 0.1K
12:29 8.17 8.17 8.07 8.07 0.8K
12:33 8.17 8.17 8.17 8.17 0.2K
12:34 8.25 8.25 8.25 8.25 0.3K
12:37 8.21 8.21 8.21 8.21 0.2K
12:41 8.21 8.21 8.21 8.21 0.9K
12:49 8.23 8.23 8.23 8.23 0.3K
12:51 8.16 8.16 8.15 8.15 3.5K
12:56 8.11 8.11 8.11 8.11 2.5K
13:02 8.14 8.14 8.14 8.14 1.0K
13:04 8.29 8.29 8.07 8.08 2.0K
13:10 8.14 8.14 8.10 8.10 1.8K
13:12 8.10 8.10 8.10 8.10 0.4K
13:13 8.12 8.12 8.12 8.12 2.3K
13:19 8.14 8.14 8.14 8.14 0.3K
13:26 8.12 8.12 8.12 8.12 0.3K
13:29 8.20 8.20 8.20 8.20 0.2K
13:31 8.11 8.19 8.11 8.19 4.7K
13:32 8.16 8.18 8.16 8.18 3.0K
13:34 8.29 8.40 8.25 8.25 14.5K
13:38 8.25 8.25 8.25 8.25 0.3K
13:39 8.26 8.29 8.22 8.29 1.7K
13:44 8.24 8.29 8.20 8.29 1.3K
13:45 8.20 8.31 8.20 8.25 0.7K
13:46 8.30 8.30 8.30 8.30 0.4K
13:53 8.17 8.35 8.17 8.35 0.6K
13:54 8.36 8.36 8.36 8.36 0.8K
13:59 8.20 8.20 8.20 8.20 0.7K
14:04 8.29 8.29 8.29 8.29 0.3K
14:11 8.15 8.20 8.13 8.20 1.0K
14:14 8.20 8.20 8.20 8.20 0.2K
14:16 8.20 8.20 8.20 8.20 0.1K
14:17 8.19 8.19 8.19 8.19 0.6K
14:18 8.16 8.16 8.13 8.13 4.3K
14:19 8.20 8.20 8.20 8.20 3.4K
14:20 8.20 8.20 8.20 8.20 0.2K
14:21 8.20 8.20 8.20 8.20 0.2K
14:23 8.25 8.25 8.20 8.20 1.8K
14:28 8.20 8.20 8.20 8.20 0.6K
14:30 8.18 8.18 8.18 8.18 1.1K
14:32 8.26 8.26 8.26 8.26 0.1K
14:34 8.12 8.20 8.12 8.20 0.7K
14:38 8.19 8.19 8.19 8.19 0.5K
14:40 8.20 8.20 8.20 8.20 0.1K
14:41 8.20 8.20 8.20 8.20 0.3K
14:42 8.13 8.13 8.13 8.13 0.1K
14:46 8.23 8.23 8.23 8.23 0.3K
14:49 8.25 8.25 8.25 8.25 2.3K
14:50 8.25 8.25 8.25 8.25 0.2K
14:51 8.20 8.20 8.20 8.20 1.1K
14:52 8.16 8.16 8.16 8.16 1.0K
14:53 8.12 8.12 8.12 8.12 0.4K
14:54 8.20 8.20 8.16 8.20 1.3K
14:55 8.21 8.21 8.21 8.21 0.1K
14:59 8.21 8.26 8.21 8.26 0.2K
15:01 8.21 8.21 8.21 8.21 0.5K
15:12 8.21 8.21 8.21 8.21 0.2K
15:15 8.21 8.21 8.20 8.20 1.5K
15:16 8.20 8.20 8.20 8.20 0.1K
15:20 8.21 8.21 8.20 8.20 0.4K
15:21 8.21 8.36 8.21 8.29 7.7K
15:22 8.33 8.33 8.33 8.33 0.9K
15:26 8.33 8.33 8.32 8.32 0.4K
15:28 8.15 8.15 8.15 8.15 0.4K
15:29 8.15 8.23 8.15 8.22 8.6K
15:30 8.23 8.23 8.23 8.23 0.4K
15:32 8.22 8.23 8.22 8.23 2.6K
15:33 8.28 8.28 8.28 8.28 0.3K
15:34 8.28 8.28 8.23 8.23 0.3K
15:35 8.32 8.32 8.32 8.32 0.2K
15:37 8.28 8.28 8.28 8.28 0.5K
15:38 8.20 8.20 8.19 8.20 1.5K
15:40 8.19 8.19 8.19 8.19 0.1K
15:41 8.14 8.14 8.14 8.14 5.9K
15:44 8.15 8.20 8.15 8.20 2.5K
15:49 8.10 8.10 8.10 8.10 1.8K
15:50 8.07 8.07 8.00 8.00 4.9K
15:51 8.06 8.06 8.06 8.06 0.7K
15:52 8.04 8.08 8.04 8.08 3.1K
15:54 8.05 8.05 8.05 8.05 0.5K
15:59 8.08 8.09 8.01 8.09 10.3K
16:00 8.09 8.09 8.09 8.09 7.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible