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 8.15 8.38 8.15 8.38 17.6K
09:31 8.37 8.37 8.36 8.36 1.3K
09:32 8.36 8.36 8.36 8.36 0.7K
09:34 8.33 8.33 8.14 8.14 5.3K
09:35 8.15 8.18 8.15 8.18 0.7K
09:36 8.17 8.17 8.17 8.17 1.2K
09:37 8.11 8.11 8.11 8.11 2.6K
09:38 8.01 8.01 7.97 7.97 3.3K
09:39 8.00 8.12 8.00 8.12 3.3K
09:40 8.13 8.13 7.95 7.95 3.5K
09:41 7.92 8.12 7.91 8.12 4.3K
09:42 7.98 7.98 7.89 7.89 4.2K
09:43 7.97 7.97 7.97 7.97 2.2K
09:45 7.97 7.97 7.95 7.95 0.6K
09:46 7.97 7.97 7.91 7.91 1.6K
09:47 8.04 8.04 8.04 8.04 1.0K
09:49 8.10 8.10 8.07 8.07 1.0K
09:50 8.11 8.11 8.11 8.11 0.5K
09:51 8.20 8.20 8.20 8.20 0.1K
09:52 8.27 8.34 8.27 8.27 2.8K
09:53 8.39 8.39 8.24 8.32 3.5K
09:56 8.26 8.26 8.26 8.26 0.8K
09:57 8.27 8.27 8.27 8.27 1.4K
09:58 8.20 8.20 8.20 8.20 0.5K
10:01 8.24 8.24 8.24 8.24 0.2K
10:02 8.24 8.30 8.24 8.30 1.1K
10:03 8.43 8.43 8.43 8.43 0.1K
10:04 8.43 8.56 8.43 8.51 6.3K
10:05 8.61 8.61 8.60 8.60 3.2K
10:06 8.60 8.60 8.60 8.60 0.6K
10:07 8.60 8.60 8.60 8.60 0.6K
10:08 8.50 8.51 8.50 8.51 0.7K
10:09 8.53 8.54 8.53 8.54 1.4K
10:11 8.55 8.55 8.55 8.55 0.8K
10:15 8.75 8.87 8.75 8.87 8.7K
10:16 8.86 8.86 8.80 8.80 0.8K
10:17 8.92 8.99 8.89 8.89 6.2K
10:19 8.89 8.89 8.65 8.65 0.7K
10:20 8.86 8.86 8.80 8.80 1.5K
10:21 8.88 8.89 8.88 8.89 1.7K
10:23 8.89 8.89 8.89 8.89 3.5K
10:24 8.89 8.98 8.89 8.95 1.5K
10:25 8.96 9.06 8.96 9.00 6.3K
10:26 9.01 9.01 8.95 8.95 0.3K
10:27 9.05 9.05 9.00 9.00 0.7K
10:28 9.05 9.05 9.01 9.01 0.4K
10:29 9.04 9.06 9.00 9.02 1.8K
10:31 9.02 9.02 9.02 9.02 0.2K
10:33 9.04 9.10 9.03 9.03 10.4K
10:34 8.97 9.14 8.97 9.14 4.9K
10:35 9.12 9.19 9.12 9.19 2.2K
10:36 9.15 9.15 9.15 9.15 1.1K
10:37 9.07 9.11 8.96 8.96 7.6K
10:38 8.90 8.95 8.87 8.88 3.0K
10:39 8.86 8.96 8.80 8.80 0.9K
10:40 8.94 8.94 8.94 8.94 0.7K
10:41 8.85 8.90 8.85 8.88 1.9K
10:42 8.86 8.86 8.86 8.86 0.3K
10:43 8.90 9.01 8.90 9.01 3.9K
10:44 8.93 9.07 8.93 9.07 1.6K
10:45 8.98 8.98 8.98 8.98 0.6K
10:46 8.98 8.98 8.98 8.98 0.2K
10:48 8.96 8.96 8.85 8.85 1.2K
10:50 8.86 8.91 8.85 8.91 0.4K
10:52 8.85 8.85 8.85 8.85 0.5K
10:53 8.84 8.84 8.84 8.84 0.1K
10:56 8.96 8.97 8.86 8.92 0.7K
10:58 9.03 9.03 9.03 9.03 0.5K
10:59 9.09 9.09 9.03 9.03 0.3K
11:00 9.00 9.00 9.00 9.00 0.5K
11:01 9.01 9.01 8.97 8.97 1.6K
11:03 8.93 8.93 8.93 8.93 0.5K
11:04 8.92 8.92 8.92 8.92 0.1K
11:05 8.92 8.98 8.92 8.93 0.6K
11:06 9.10 9.10 9.10 9.10 1.7K
11:07 9.03 9.14 9.03 9.06 1.9K
11:08 9.14 9.14 9.14 9.14 0.1K
11:09 9.12 9.12 9.06 9.06 0.6K
11:10 9.06 9.06 8.96 9.05 3.0K
11:11 8.96 8.96 8.96 8.96 0.1K
11:13 8.96 8.96 8.96 8.96 0.1K
11:14 8.96 8.99 8.96 8.99 0.7K
11:15 8.97 8.97 8.97 8.97 0.4K
11:20 9.05 9.05 9.05 9.05 0.3K
11:25 9.00 9.00 9.00 9.00 0.7K
11:26 8.93 8.95 8.93 8.93 1.6K
11:27 8.86 8.89 8.85 8.89 15.1K
11:28 8.93 8.93 8.93 8.93 1.0K
11:29 8.90 8.90 8.86 8.86 1.2K
11:30 8.95 8.95 8.90 8.90 2.1K
11:31 8.90 8.90 8.90 8.90 3.1K
11:33 8.95 8.95 8.95 8.95 0.2K
11:35 8.86 8.95 8.80 8.80 3.8K
11:36 8.80 8.80 8.80 8.80 0.3K
11:37 8.80 8.80 8.80 8.80 0.2K
11:39 8.80 8.80 8.80 8.80 0.4K
11:41 8.80 8.80 8.80 8.80 0.4K
11:43 8.90 8.90 8.80 8.80 0.4K
11:44 8.80 8.80 8.80 8.80 0.2K
11:45 8.85 8.85 8.85 8.85 0.2K
11:49 8.85 8.85 8.85 8.85 0.1K
11:55 8.84 8.84 8.84 8.84 0.4K
11:56 8.83 8.83 8.81 8.81 1.0K
11:57 8.81 8.81 8.81 8.81 0.3K
12:03 8.81 8.81 8.81 8.81 0.7K
12:08 8.81 8.81 8.81 8.81 0.1K
12:10 8.85 8.85 8.85 8.85 0.5K
12:13 8.85 8.85 8.85 8.85 0.1K
12:15 8.80 8.80 8.80 8.80 1.0K
12:18 8.83 8.83 8.83 8.83 1.2K
12:21 8.85 8.98 8.85 8.98 7.5K
12:22 9.00 9.07 9.00 9.07 6.8K
12:26 9.02 9.02 9.02 9.02 1.5K
12:27 9.07 9.11 9.07 9.11 0.2K
12:28 9.11 9.11 9.10 9.10 2.0K
12:30 9.15 9.30 9.15 9.25 15.6K
12:31 9.23 9.31 9.23 9.31 0.5K
12:32 9.33 9.33 9.29 9.33 1.5K
12:33 9.27 9.33 9.27 9.33 0.8K
12:34 9.26 9.26 9.26 9.26 0.5K
12:35 9.26 9.26 9.25 9.25 0.3K
12:38 9.30 9.31 9.30 9.31 0.6K
12:39 9.33 9.33 9.33 9.33 0.9K
12:40 9.32 9.32 9.32 9.32 0.2K
12:41 9.31 9.31 9.31 9.31 0.4K
12:43 9.22 9.26 9.22 9.24 1.9K
12:44 9.40 9.45 9.35 9.45 7.8K
12:45 9.49 9.60 9.45 9.46 7.8K
12:46 9.49 9.49 9.49 9.49 0.4K
12:47 9.41 9.50 9.41 9.50 0.8K
12:48 9.56 9.56 9.56 9.56 1.5K
12:49 9.55 9.67 9.55 9.67 5.0K
12:50 9.68 9.68 9.68 9.68 0.3K
12:51 9.52 9.53 9.43 9.49 6.1K
12:52 9.50 9.57 9.50 9.57 0.8K
12:53 9.57 9.57 9.57 9.57 0.4K
12:55 9.42 9.51 9.42 9.51 2.4K
12:57 9.51 9.51 9.51 9.51 1.3K
12:58 9.60 9.60 9.60 9.60 1.3K
12:59 9.59 9.59 9.50 9.50 2.1K
13:00 9.54 9.54 9.54 9.54 0.9K
13:05 9.52 9.55 9.52 9.55 0.4K
13:06 9.57 9.67 9.53 9.66 3.4K
13:07 9.65 9.65 9.64 9.64 0.3K
13:08 9.68 9.70 9.64 9.65 7.5K
13:09 9.60 9.60 9.51 9.59 4.2K
13:10 9.62 9.73 9.56 9.73 6.1K
13:11 9.76 9.76 9.38 9.38 9.3K
13:12 9.37 9.43 9.33 9.38 6.6K
13:13 9.40 9.40 9.29 9.35 1.4K
13:14 9.34 9.34 9.34 9.34 0.6K
13:15 9.40 9.40 9.32 9.38 0.4K
13:21 9.35 9.37 9.35 9.37 1.4K
13:22 9.30 9.32 9.24 9.24 7.1K
13:23 9.20 9.20 9.08 9.08 5.5K
13:24 9.05 9.13 9.05 9.13 2.1K
13:25 9.13 9.22 9.13 9.22 19.1K
13:29 9.37 9.37 9.24 9.24 1.0K
13:33 9.24 9.24 9.24 9.24 0.1K
13:34 9.24 9.24 9.24 9.24 1.7K
13:35 9.39 9.39 9.39 9.39 0.5K
13:36 9.26 9.26 9.25 9.25 2.0K
13:40 9.21 9.21 9.06 9.06 8.6K
13:42 9.16 9.16 9.16 9.16 0.5K
13:53 9.18 9.18 9.18 9.18 0.7K
14:04 9.18 9.18 9.18 9.18 0.1K
14:09 9.22 9.22 9.20 9.20 0.6K
14:10 9.19 9.19 9.19 9.19 1.5K
14:13 9.25 9.25 9.25 9.25 0.3K
14:14 9.21 9.26 9.21 9.26 2.0K
14:28 9.39 9.40 9.39 9.40 0.8K
14:29 9.32 9.32 9.32 9.32 0.2K
14:30 9.32 9.32 9.32 9.32 0.3K
14:31 9.42 9.42 9.37 9.37 0.7K
14:33 9.31 9.31 9.31 9.31 0.4K
14:37 9.30 9.30 9.30 9.30 0.5K
14:38 9.23 9.23 9.23 9.23 0.1K
14:40 9.35 9.36 9.35 9.36 0.8K
14:41 9.38 9.43 9.38 9.43 5.8K
14:42 9.44 9.44 9.44 9.44 0.1K
14:43 9.36 9.36 9.36 9.36 0.9K
14:46 9.31 9.31 9.25 9.25 2.4K
14:47 9.20 9.20 9.20 9.20 5.2K
14:51 9.23 9.23 9.23 9.23 0.3K
14:52 9.17 9.19 9.17 9.19 2.2K
14:53 9.16 9.16 9.16 9.16 0.6K
14:54 9.14 9.14 9.14 9.14 0.2K
14:55 9.20 9.20 9.15 9.15 6.6K
14:57 9.15 9.15 9.15 9.15 0.1K
14:59 9.31 9.31 9.31 9.31 1.1K
15:02 9.23 9.23 9.23 9.23 0.8K
15:03 9.20 9.20 9.20 9.20 1.3K
15:04 9.21 9.21 9.21 9.21 0.9K
15:05 9.18 9.18 9.18 9.18 0.1K
15:06 9.19 9.29 9.19 9.25 2.9K
15:07 9.20 9.20 9.20 9.20 1.6K
15:08 9.27 9.28 9.22 9.28 1.9K
15:09 9.36 9.36 9.36 9.36 0.3K
15:12 9.35 9.35 9.27 9.27 0.5K
15:14 9.37 9.37 9.35 9.35 1.1K
15:15 9.35 9.43 9.35 9.43 0.5K
15:16 9.42 9.42 9.42 9.42 0.3K
15:17 9.42 9.42 9.39 9.39 0.5K
15:18 9.39 9.39 9.30 9.34 0.9K
15:19 9.34 9.34 9.34 9.34 4.7K
15:20 9.41 9.41 9.38 9.38 0.3K
15:21 9.41 9.41 9.41 9.41 0.2K
15:22 9.41 9.41 9.41 9.41 0.1K
15:23 9.41 9.41 9.41 9.41 0.1K
15:24 9.38 9.41 9.38 9.41 0.5K
15:25 9.34 9.41 9.34 9.41 1.1K
15:26 9.41 9.41 9.41 9.41 0.3K
15:27 9.41 9.41 9.41 9.41 0.6K
15:28 9.38 9.41 9.38 9.38 0.9K
15:29 9.41 9.41 9.41 9.41 0.3K
15:30 9.40 9.40 9.36 9.36 1.2K
15:32 9.34 9.38 9.34 9.38 0.4K
15:33 9.36 9.38 9.34 9.34 1.2K
15:35 9.30 9.30 9.30 9.30 3.5K
15:36 9.28 9.28 9.28 9.28 0.9K
15:37 9.44 9.44 9.44 9.44 0.6K
15:38 9.42 9.42 9.42 9.42 0.6K
15:39 9.46 9.46 9.46 9.46 0.2K
15:40 9.40 9.41 9.40 9.40 5.4K
15:42 9.48 9.48 9.48 9.48 0.2K
15:43 9.41 9.45 9.41 9.44 2.7K
15:45 9.46 9.50 9.41 9.50 3.1K
15:46 9.43 9.43 9.43 9.43 1.2K
15:47 9.40 9.40 9.40 9.40 1.2K
15:48 9.45 9.45 9.44 9.44 1.7K
15:49 9.50 9.50 9.50 9.50 0.1K
15:50 9.42 9.44 9.35 9.44 1.3K
15:51 9.44 9.44 9.43 9.43 0.2K
15:52 9.44 9.44 9.35 9.44 3.1K
15:53 9.41 9.45 9.41 9.45 1.9K
15:54 9.50 9.50 9.40 9.40 2.6K
15:55 9.40 9.40 9.36 9.36 3.2K
15:56 9.36 9.36 9.34 9.34 3.1K
15:57 9.30 9.34 9.30 9.34 1.4K
15:58 9.35 9.39 9.29 9.32 8.2K
15:59 9.33 9.37 9.26 9.37 11.9K
16:00 9.36 9.36 9.36 9.36 2.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible