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 11.16 11.16 11.01 11.01 44.2K
09:31 11.00 11.00 10.90 11.00 1.2K
09:32 10.90 11.04 10.81 11.04 2.4K
09:33 11.12 11.20 11.04 11.20 5.0K
09:34 11.24 11.24 11.05 11.15 2.4K
09:35 11.04 11.25 11.04 11.25 9.6K
09:38 11.18 11.22 11.18 11.18 1.0K
09:39 11.12 11.19 11.10 11.19 4.1K
09:40 11.28 11.39 11.28 11.39 1.3K
09:41 11.20 11.60 11.20 11.60 14.9K
09:42 11.68 11.79 11.60 11.79 6.2K
09:43 11.67 11.67 11.66 11.66 1.8K
09:44 11.77 11.94 11.77 11.94 7.6K
09:45 11.88 12.09 11.88 12.09 12.2K
09:46 12.10 12.10 12.00 12.01 8.1K
09:47 12.01 12.09 11.83 11.95 5.1K
09:48 11.85 12.12 11.85 12.11 6.5K
09:49 12.13 12.20 12.11 12.11 7.3K
09:50 12.15 12.24 11.91 11.99 14.6K
09:51 11.83 11.94 11.83 11.83 4.4K
09:52 11.89 11.89 11.82 11.82 4.0K
09:53 11.87 11.87 11.80 11.80 2.7K
09:54 11.81 11.87 11.80 11.87 1.2K
09:55 11.94 12.00 11.87 11.91 6.2K
09:56 11.91 11.93 11.91 11.93 1.9K
09:57 11.90 11.96 11.90 11.95 2.0K
09:58 11.92 11.92 11.91 11.91 4.0K
10:00 11.88 11.88 11.83 11.83 1.0K
10:01 11.80 12.20 11.80 12.20 10.1K
10:02 12.20 12.20 12.04 12.04 7.9K
10:03 12.00 12.10 11.94 11.95 5.0K
10:04 11.90 11.90 11.90 11.90 0.9K
10:05 11.85 11.85 11.85 11.85 3.1K
10:06 11.78 11.89 11.78 11.79 5.4K
10:07 11.65 11.65 11.65 11.65 3.3K
10:08 11.65 11.65 11.51 11.53 0.8K
10:09 11.58 11.58 11.58 11.58 0.3K
10:10 11.71 11.71 11.71 11.71 1.4K
10:11 11.74 11.74 11.74 11.74 0.1K
10:12 11.60 11.60 11.53 11.53 4.0K
10:13 11.33 11.67 11.33 11.39 9.3K
10:14 11.43 11.43 11.43 11.43 2.2K
10:15 11.46 11.46 11.46 11.46 0.4K
10:16 11.57 11.74 11.56 11.56 1.4K
10:17 11.69 11.69 11.56 11.56 1.4K
10:18 11.56 11.56 11.56 11.56 0.9K
10:20 11.69 11.74 11.69 11.74 0.7K
10:21 11.54 11.63 11.54 11.63 0.9K
10:22 11.70 11.70 11.70 11.70 0.7K
10:23 11.75 11.75 11.53 11.53 1.9K
10:24 11.55 11.74 11.55 11.74 0.6K
10:25 11.63 11.71 11.52 11.71 0.8K
10:26 11.70 11.70 11.70 11.70 0.5K
10:27 11.70 11.70 11.70 11.70 0.5K
10:28 11.70 11.70 11.65 11.65 1.5K
10:29 11.65 11.65 11.65 11.65 1.1K
10:30 11.64 11.64 11.64 11.64 2.0K
10:32 11.73 11.77 11.65 11.77 2.3K
10:33 11.74 11.80 11.67 11.67 1.1K
10:34 11.70 11.70 11.66 11.66 2.1K
10:35 11.78 11.78 11.78 11.78 0.3K
10:37 11.77 11.77 11.67 11.67 0.5K
10:39 11.74 11.76 11.74 11.76 0.8K
10:40 11.65 11.65 11.65 11.65 0.5K
10:42 11.68 11.68 11.63 11.68 0.9K
10:43 11.68 11.68 11.68 11.68 0.5K
10:44 11.57 11.57 11.57 11.57 0.8K
10:45 11.57 11.57 11.57 11.57 0.4K
10:46 11.57 11.57 11.57 11.57 0.6K
10:48 11.65 11.65 11.65 11.65 0.2K
10:49 11.65 11.65 11.65 11.65 0.2K
10:50 11.57 11.57 11.57 11.57 1.1K
10:52 11.55 11.62 11.55 11.62 0.9K
10:53 11.72 11.72 11.72 11.72 0.2K
10:54 11.60 11.60 11.60 11.60 0.3K
10:55 11.66 11.66 11.66 11.66 0.9K
10:56 11.53 11.53 11.40 11.41 4.6K
10:57 11.41 11.41 11.41 11.41 0.8K
10:58 11.41 11.41 11.41 11.41 2.4K
10:59 11.49 11.55 11.42 11.42 2.4K
11:00 11.47 11.47 11.24 11.41 5.1K
11:01 11.25 11.33 11.25 11.25 4.4K
11:02 11.25 11.25 11.25 11.25 0.2K
11:04 11.28 11.28 11.28 11.28 1.0K
11:05 11.20 11.20 11.20 11.20 0.4K
11:06 11.28 11.28 11.28 11.28 1.2K
11:07 11.33 11.33 11.33 11.33 0.6K
11:08 11.28 11.28 11.28 11.28 1.1K
11:10 11.43 11.43 11.43 11.43 1.0K
11:11 11.43 11.43 11.43 11.43 0.3K
11:12 11.53 11.53 11.40 11.40 1.1K
11:13 11.41 11.49 11.40 11.49 2.9K
11:14 11.44 11.44 11.44 11.44 0.7K
11:15 11.50 11.50 11.50 11.50 0.1K
11:16 11.41 11.50 11.41 11.50 2.1K
11:19 11.36 11.36 11.36 11.36 1.4K
11:20 11.47 11.47 11.47 11.47 0.3K
11:23 11.40 11.40 11.40 11.40 2.4K
11:32 11.45 11.45 11.44 11.44 2.4K
11:33 11.47 11.47 11.47 11.47 1.0K
11:38 11.32 11.32 11.32 11.32 0.3K
11:39 11.49 11.49 11.49 11.49 3.6K
11:43 11.49 11.58 11.49 11.58 2.0K
11:45 11.51 11.51 11.51 11.51 0.3K
11:46 11.61 11.61 11.61 11.61 2.2K
11:47 11.64 11.64 11.64 11.64 0.7K
11:52 11.55 11.57 11.55 11.57 0.9K
12:00 11.55 11.55 11.55 11.55 0.4K
12:06 11.60 11.60 11.58 11.58 0.5K
12:07 11.64 11.64 11.58 11.58 0.4K
12:08 11.58 11.58 11.58 11.58 0.4K
12:09 11.66 11.75 11.66 11.75 2.4K
12:11 11.55 11.55 11.55 11.55 0.2K
12:12 11.72 11.72 11.72 11.72 0.2K
12:13 11.75 11.75 11.75 11.75 0.3K
12:14 11.58 11.58 11.58 11.58 4.2K
12:17 11.75 11.75 11.75 11.75 1.0K
12:18 11.85 11.88 11.85 11.88 6.9K
12:20 11.95 11.95 11.79 11.79 1.4K
12:21 11.89 11.89 11.89 11.89 0.1K
12:22 11.92 12.00 11.92 12.00 0.4K
12:23 11.86 11.86 11.86 11.86 0.3K
12:25 11.97 11.97 11.83 11.83 10.6K
12:26 11.93 11.93 11.93 11.93 1.1K
12:29 11.93 12.00 11.93 11.93 0.8K
12:30 11.93 12.00 11.93 12.00 2.0K
12:31 11.99 12.08 11.91 12.01 7.2K
12:32 12.01 12.12 12.01 12.12 0.4K
12:33 12.07 12.07 12.07 12.07 0.1K
12:34 12.01 12.01 11.89 11.89 5.0K
12:38 11.89 12.00 11.89 12.00 3.2K
12:40 11.98 11.98 11.98 11.98 0.3K
12:42 11.93 11.98 11.93 11.98 0.7K
12:43 12.00 12.07 12.00 12.01 13.2K
12:47 11.95 11.95 11.94 11.94 1.0K
12:48 11.94 12.00 11.94 12.00 0.2K
12:49 11.93 11.93 11.86 11.86 2.8K
12:53 12.01 12.01 12.01 12.01 3.1K
12:56 12.00 12.03 12.00 12.03 2.8K
12:57 12.09 12.09 12.09 12.09 1.0K
12:59 12.12 12.14 12.00 12.14 2.5K
13:04 12.14 12.14 12.14 12.14 1.0K
13:05 12.12 12.12 12.12 12.12 0.1K
13:06 12.11 12.11 12.02 12.10 0.7K
13:07 12.05 12.05 12.05 12.05 1.0K
13:08 12.05 12.05 12.05 12.05 0.6K
13:09 12.10 12.10 12.10 12.10 0.2K
13:10 11.86 11.99 11.86 11.99 3.0K
13:12 11.97 12.09 11.97 12.09 2.0K
13:13 12.01 12.01 12.01 12.01 2.4K
13:14 12.09 12.09 12.09 12.09 0.1K
13:15 11.94 12.01 11.91 12.01 2.0K
13:16 12.05 12.09 12.05 12.09 1.4K
13:17 12.08 12.10 12.05 12.05 6.3K
13:18 12.12 12.12 12.12 12.12 0.7K
13:19 11.96 11.96 11.96 11.96 10.3K
13:20 11.96 11.96 11.93 11.93 0.6K
13:21 12.05 12.05 12.05 12.05 10.4K
13:22 12.08 12.08 12.03 12.03 1.6K
13:23 12.10 12.10 12.10 12.10 2.2K
13:24 12.11 12.11 12.11 12.11 0.3K
13:25 12.18 12.18 12.18 12.18 0.4K
13:26 12.18 12.18 12.18 12.18 0.3K
13:27 12.18 12.38 12.18 12.33 13.6K
13:28 12.40 12.61 12.40 12.61 13.0K
13:29 12.65 12.65 12.55 12.63 3.6K
13:30 12.62 12.65 12.62 12.65 2.0K
13:31 12.60 12.60 12.59 12.59 0.9K
13:32 12.60 12.60 12.35 12.48 2.5K
13:33 12.37 12.47 12.37 12.47 0.4K
13:34 12.40 12.64 12.40 12.64 1.8K
13:35 12.55 12.64 12.55 12.55 3.2K
13:36 12.57 12.70 12.50 12.70 3.3K
13:37 12.55 12.56 12.42 12.56 1.3K
13:38 12.50 12.50 12.50 12.50 3.9K
13:39 12.50 12.50 12.50 12.50 4.8K
13:40 12.42 12.42 12.42 12.42 1.2K
13:41 12.48 12.54 12.36 12.48 1.5K
13:42 12.42 12.48 12.35 12.42 3.6K
13:43 12.48 12.48 12.36 12.36 0.4K
13:44 12.37 12.38 12.29 12.38 3.5K
13:45 12.38 12.38 12.38 12.38 0.4K
13:48 12.52 12.52 12.52 12.52 0.2K
13:49 12.50 12.50 12.46 12.48 3.6K
13:50 12.72 12.97 12.72 12.89 25.3K
13:51 13.08 13.15 12.68 13.07 2.3K
13:52 13.00 13.09 12.91 12.91 2.0K
13:53 12.90 12.90 12.90 12.90 1.7K
13:54 12.90 12.98 12.90 12.98 1.2K
13:55 12.85 12.85 12.70 12.85 0.9K
13:56 12.88 12.88 12.86 12.86 1.5K
13:57 12.98 12.98 12.90 12.90 11.9K
13:59 13.08 13.08 13.08 13.08 0.3K
14:00 12.80 12.80 12.80 12.80 2.0K
14:01 12.65 12.73 12.65 12.65 1.9K
14:02 12.62 12.79 12.62 12.79 1.3K
14:03 12.68 12.68 12.68 12.68 0.5K
14:04 12.77 12.77 12.77 12.77 0.2K
14:05 12.58 12.58 12.58 12.58 0.6K
14:06 12.60 12.60 12.51 12.51 0.7K
14:09 12.70 12.70 12.56 12.56 1.5K
14:10 12.54 12.54 12.54 12.54 0.1K
14:11 12.62 12.62 12.54 12.54 1.0K
14:12 12.50 12.50 12.45 12.45 1.0K
14:13 12.54 12.54 12.51 12.51 1.4K
14:14 12.59 12.59 12.59 12.59 0.5K
14:15 12.59 12.59 12.59 12.59 1.3K
14:21 12.69 12.69 12.69 12.69 0.3K
14:25 12.66 12.66 12.66 12.66 0.2K
14:26 12.71 12.72 12.67 12.67 1.3K
14:27 12.63 12.66 12.59 12.59 1.0K
14:28 12.50 12.58 12.50 12.58 3.0K
14:30 12.55 12.55 12.52 12.54 0.6K
14:31 12.57 12.58 12.57 12.58 6.2K
14:32 12.65 12.77 12.65 12.77 0.3K
14:33 12.80 12.99 12.80 12.83 9.3K
14:34 12.88 13.07 12.88 13.04 22.4K
14:35 13.01 13.19 13.01 13.19 1.9K
14:36 13.15 13.15 13.08 13.08 2.3K
14:37 13.08 13.08 12.77 12.93 2.6K
14:38 12.92 12.92 12.92 12.92 0.7K
14:39 12.96 13.00 12.95 13.00 6.9K
14:41 13.00 13.00 13.00 13.00 2.0K
14:42 12.96 13.04 12.96 13.03 1.5K
14:43 13.02 13.04 13.02 13.04 0.5K
14:44 12.93 12.93 12.93 12.93 0.5K
14:45 12.84 12.84 12.84 12.84 1.4K
14:46 12.81 12.82 12.80 12.80 1.5K
14:47 12.80 12.83 12.75 12.75 2.1K
14:49 12.83 12.83 12.64 12.64 12.3K
14:50 12.65 12.65 12.65 12.65 0.1K
14:51 12.63 12.63 12.63 12.63 0.2K
14:53 12.50 12.50 12.50 12.50 1.4K
14:54 12.86 12.86 12.60 12.72 1.1K
14:55 12.60 12.60 12.60 12.60 4.8K
14:58 12.85 12.85 12.85 12.85 0.3K
14:59 12.80 12.90 12.80 12.90 0.7K
15:00 12.77 12.88 12.69 12.69 1.6K
15:02 12.75 12.75 12.70 12.70 2.2K
15:03 12.71 12.71 12.71 12.71 0.1K
15:04 12.80 12.80 12.73 12.73 2.6K
15:06 12.65 12.65 12.53 12.61 3.5K
15:07 12.60 12.60 12.60 12.60 0.8K
15:08 12.51 12.72 12.51 12.72 0.5K
15:09 12.60 12.70 12.60 12.70 2.0K
15:10 12.70 12.70 12.70 12.70 0.8K
15:12 12.68 12.68 12.68 12.68 1.7K
15:13 12.80 12.80 12.80 12.80 0.2K
15:14 12.70 12.70 12.70 12.70 1.3K
15:15 12.71 12.80 12.71 12.80 0.9K
15:16 12.80 12.80 12.79 12.79 0.5K
15:19 12.83 12.83 12.83 12.83 0.1K
15:20 12.83 12.88 12.83 12.88 5.9K
15:21 12.88 12.88 12.77 12.77 2.7K
15:22 12.84 12.84 12.84 12.84 1.2K
15:23 12.85 12.91 12.85 12.91 2.1K
15:24 12.98 12.98 12.88 12.88 1.4K
15:25 12.88 12.88 12.88 12.88 1.3K
15:28 12.88 12.88 12.88 12.88 0.6K
15:30 12.94 12.95 12.94 12.95 0.7K
15:32 12.87 12.87 12.87 12.87 0.6K
15:33 12.92 13.00 12.92 12.99 8.0K
15:34 13.07 13.13 13.00 13.05 5.4K
15:35 12.93 13.02 12.93 13.02 2.4K
15:36 13.01 13.05 13.01 13.05 2.6K
15:37 13.00 13.05 13.00 13.02 2.0K
15:38 13.05 13.05 13.05 13.05 0.3K
15:39 13.01 13.01 13.01 13.01 2.3K
15:41 13.00 13.06 13.00 13.06 0.5K
15:42 12.93 13.00 12.93 13.00 0.4K
15:43 12.95 12.95 12.95 12.95 0.4K
15:44 12.99 12.99 12.99 12.99 0.2K
15:46 12.92 12.99 12.91 12.91 1.6K
15:47 12.97 12.97 12.97 12.97 0.3K
15:48 12.87 13.00 12.87 12.87 1.2K
15:49 12.86 12.92 12.86 12.92 2.1K
15:50 12.97 13.04 12.97 12.99 6.8K
15:51 13.04 13.04 13.04 13.04 0.3K
15:52 12.97 12.97 12.97 12.97 0.4K
15:53 12.98 13.10 12.97 13.06 3.2K
15:54 13.06 13.10 13.06 13.06 3.0K
15:55 13.14 13.23 13.14 13.23 4.7K
15:56 13.19 13.24 13.19 13.24 2.4K
15:57 13.23 13.25 13.14 13.22 3.1K
15:58 13.22 13.43 13.22 13.36 11.5K
15:59 13.28 13.44 13.22 13.28 11.9K
16:00 13.42 13.42 13.42 13.42 36.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible