Supercom Ltd (SPCB)

SPCB
🏛️ États-Unis →
10.77
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 14.00 14.00 13.85 13.85 18.2K
09:31 13.69 13.69 13.57 13.57 1.2K
09:32 13.83 13.84 13.57 13.57 3.1K
09:36 13.31 13.31 13.28 13.28 2.8K
09:37 13.16 13.16 13.11 13.11 0.6K
09:38 13.27 13.27 13.25 13.25 2.2K
09:40 13.10 13.10 13.10 13.10 0.2K
09:41 13.10 13.27 12.81 12.81 6.6K
09:42 12.94 13.00 12.59 12.59 12.3K
09:43 12.56 12.80 12.50 12.50 3.1K
09:44 12.59 12.63 12.59 12.62 2.7K
09:45 12.65 12.65 12.65 12.65 0.9K
09:46 12.50 12.59 12.50 12.59 1.3K
09:47 12.58 12.58 12.52 12.52 2.9K
09:48 12.65 12.65 12.65 12.65 5.5K
09:50 12.51 12.51 12.20 12.20 6.3K
09:52 12.30 12.50 12.30 12.50 1.9K
09:53 12.30 12.40 12.30 12.40 1.8K
09:55 12.38 12.39 12.38 12.39 0.5K
09:56 12.32 12.32 12.32 12.32 0.8K
09:57 12.45 12.70 12.37 12.70 2.1K
09:59 12.50 12.61 12.50 12.50 1.9K
10:00 12.31 12.31 12.31 12.31 1.2K
10:01 12.43 12.43 12.31 12.34 3.7K
10:02 12.27 12.27 12.20 12.20 2.5K
10:03 12.19 12.19 12.11 12.11 2.2K
10:04 12.10 12.10 11.90 11.95 12.9K
10:05 11.93 12.09 11.85 11.85 17.0K
10:06 11.97 11.97 11.38 11.38 25.2K
10:07 11.30 11.52 11.25 11.39 24.4K
10:08 11.39 11.41 10.88 11.22 28.5K
10:09 11.00 11.00 10.24 10.70 29.9K
10:10 10.84 11.08 10.65 11.05 22.9K
10:11 11.10 11.13 10.86 10.96 7.4K
10:12 10.93 11.09 10.93 11.08 8.4K
10:13 11.15 11.17 11.03 11.03 3.4K
10:14 11.15 11.27 11.01 11.27 2.1K
10:15 11.16 11.20 11.01 11.20 6.9K
10:16 11.36 11.36 11.18 11.18 3.6K
10:17 11.21 11.31 11.21 11.31 6.9K
10:18 11.25 11.60 11.25 11.60 4.9K
10:19 11.41 11.50 11.30 11.32 9.5K
10:20 11.39 11.59 11.37 11.40 1.8K
10:22 11.59 11.59 11.36 11.36 3.0K
10:23 11.36 11.49 11.36 11.49 2.0K
10:24 11.64 11.64 11.60 11.60 1.7K
10:25 11.57 11.57 11.57 11.57 2.8K
10:26 11.53 11.56 11.50 11.56 4.9K
10:27 11.58 11.75 11.58 11.70 10.0K
10:28 11.69 11.72 11.50 11.50 6.5K
10:29 11.51 11.54 11.33 11.54 0.9K
10:30 11.69 11.69 11.68 11.68 2.6K
10:31 11.56 11.56 11.56 11.56 2.8K
10:32 11.52 11.62 11.51 11.55 6.7K
10:33 11.55 11.84 11.55 11.84 4.4K
10:34 11.64 11.64 11.64 11.64 2.0K
10:35 11.65 11.65 11.65 11.65 0.4K
10:36 11.76 11.76 11.71 11.71 4.0K
10:37 11.70 11.70 11.70 11.70 1.8K
10:38 11.57 11.65 11.57 11.65 3.1K
10:39 11.65 11.65 11.63 11.63 1.6K
10:40 11.66 11.66 11.66 11.66 2.2K
10:42 11.70 11.75 11.65 11.75 4.0K
10:45 11.78 11.78 11.78 11.78 0.9K
10:47 11.95 11.95 11.80 11.80 1.9K
10:48 11.90 11.90 11.89 11.89 0.6K
10:49 11.90 11.90 11.90 11.90 1.5K
10:50 12.08 12.09 12.07 12.07 2.2K
10:51 11.98 12.05 11.98 11.98 2.1K
10:53 11.80 11.90 11.80 11.90 1.4K
10:54 11.86 11.89 11.71 11.89 2.4K
10:55 11.90 12.01 11.89 12.01 5.8K
10:56 11.89 11.98 11.89 11.98 0.6K
10:57 11.99 12.01 11.99 12.01 3.1K
10:58 12.09 12.09 12.08 12.08 1.8K
10:59 12.05 12.05 12.05 12.05 2.5K
11:00 12.01 12.15 12.01 12.15 0.6K
11:01 12.15 12.15 12.15 12.15 1.4K
11:03 12.06 12.06 12.06 12.06 0.8K
11:04 12.06 12.06 12.06 12.06 0.9K
11:06 12.05 12.05 12.00 12.00 2.8K
11:07 12.19 12.19 12.06 12.06 1.5K
11:09 12.06 12.10 12.06 12.07 1.3K
11:10 12.05 12.05 12.01 12.01 1.8K
11:11 12.00 12.00 12.00 12.00 0.1K
11:12 11.92 11.92 11.92 11.92 0.4K
11:13 12.10 12.10 12.10 12.10 0.2K
11:14 12.10 12.10 12.10 12.10 0.6K
11:15 11.98 11.99 11.96 11.96 2.3K
11:16 12.04 12.04 12.01 12.01 0.7K
11:17 11.97 12.06 11.97 12.06 3.5K
11:18 11.89 11.96 11.89 11.91 0.9K
11:19 11.88 11.96 11.88 11.88 1.0K
11:20 12.01 12.01 11.88 11.88 1.4K
11:21 11.88 11.88 11.88 11.88 0.3K
11:23 11.88 11.88 11.88 11.88 1.6K
11:24 11.82 11.82 11.82 11.82 1.5K
11:25 11.83 11.83 11.82 11.82 0.4K
11:26 11.85 11.85 11.85 11.85 0.7K
11:28 11.88 11.96 11.81 11.96 4.9K
11:31 12.12 12.12 11.96 11.96 0.7K
11:34 11.90 11.90 11.85 11.85 2.2K
11:36 11.89 11.89 11.72 11.72 0.6K
11:37 11.80 11.80 11.72 11.72 1.2K
11:38 11.81 11.81 11.68 11.70 4.6K
11:39 11.66 11.66 11.66 11.66 0.2K
11:40 11.50 11.70 11.50 11.50 4.3K
11:41 11.49 11.67 11.49 11.49 1.7K
11:42 11.67 11.67 11.67 11.67 0.4K
11:45 11.58 11.58 11.30 11.30 1.9K
11:46 11.30 11.51 11.26 11.51 4.5K
11:47 11.30 11.50 11.30 11.50 1.4K
11:48 11.47 11.47 11.47 11.47 0.2K
11:50 11.55 11.55 11.55 11.55 2.3K
11:52 11.39 11.48 11.39 11.48 0.7K
11:53 11.54 11.54 11.54 11.54 0.9K
11:54 11.49 11.50 11.41 11.48 4.0K
11:55 11.39 11.39 11.35 11.35 1.3K
11:56 11.40 11.41 11.40 11.41 1.2K
11:58 11.41 11.41 11.41 11.41 0.4K
12:01 11.40 11.40 11.40 11.40 0.5K
12:02 11.60 11.60 11.60 11.60 1.6K
12:06 11.67 11.67 11.67 11.67 0.4K
12:08 11.60 11.60 11.60 11.60 0.4K
12:12 11.74 11.74 11.64 11.64 4.0K
12:13 11.60 11.70 11.60 11.70 1.3K
12:14 11.75 11.75 11.75 11.75 3.1K
12:15 11.58 11.58 11.58 11.58 0.8K
12:17 11.58 11.58 11.58 11.58 0.5K
12:18 11.61 11.61 11.61 11.61 0.5K
12:19 11.66 11.66 11.61 11.61 0.6K
12:20 11.61 11.61 11.52 11.55 1.5K
12:21 11.50 11.50 11.50 11.50 0.5K
12:22 11.64 11.64 11.47 11.47 0.8K
12:23 11.64 11.64 11.64 11.64 0.5K
12:27 11.56 11.56 11.56 11.56 0.4K
12:29 11.58 11.58 11.58 11.58 0.5K
12:30 11.74 11.74 11.74 11.74 1.7K
12:32 11.74 11.74 11.74 11.74 0.5K
12:33 11.82 11.82 11.82 11.82 0.6K
12:39 11.88 11.94 11.88 11.94 3.6K
12:40 11.88 11.88 11.88 11.88 0.1K
12:41 11.59 11.59 11.59 11.59 0.2K
12:42 11.76 11.76 11.76 11.76 0.4K
12:43 11.89 11.89 11.89 11.89 0.7K
12:44 11.89 11.89 11.89 11.89 0.8K
12:48 11.79 11.79 11.75 11.75 0.9K
12:50 11.71 11.71 11.71 11.71 1.4K
12:55 11.76 11.80 11.71 11.71 1.5K
12:56 11.78 11.78 11.78 11.78 0.3K
12:57 11.79 11.79 11.79 11.79 0.8K
12:58 11.74 11.74 11.74 11.74 1.0K
12:59 11.79 11.82 11.79 11.82 0.4K
13:00 11.74 11.84 11.74 11.84 0.3K
13:03 11.74 11.74 11.74 11.74 0.3K
13:04 11.80 11.85 11.80 11.85 1.9K
13:05 11.88 11.98 11.88 11.98 1.6K
13:10 11.95 11.95 11.95 11.95 0.2K
13:11 11.98 12.00 11.98 12.00 1.4K
13:12 11.97 11.97 11.97 11.97 0.2K
13:13 12.04 12.05 12.04 12.05 0.8K
13:15 12.08 12.08 12.08 12.08 0.4K
13:16 12.13 12.47 12.13 12.47 7.2K
13:18 12.40 12.40 12.35 12.35 0.6K
13:19 12.46 12.46 12.46 12.46 0.5K
13:23 12.32 12.32 12.31 12.31 0.8K
13:27 12.28 12.28 11.89 11.89 4.6K
13:37 12.06 12.06 11.96 11.96 0.8K
13:38 11.96 11.96 11.96 11.96 0.7K
13:39 12.15 12.15 12.15 12.15 0.2K
13:40 12.02 12.12 12.02 12.12 1.2K
13:41 12.15 12.15 12.15 12.15 1.0K
13:42 12.14 12.15 12.14 12.15 4.3K
13:43 12.13 12.13 12.13 12.13 0.4K
13:44 12.15 12.15 12.15 12.15 0.3K
13:45 12.15 12.15 12.15 12.15 0.3K
13:48 12.08 12.08 12.08 12.08 0.7K
13:54 12.08 12.08 12.08 12.08 1.2K
13:56 12.15 12.15 12.15 12.15 0.8K
13:58 12.15 12.15 12.15 12.15 0.3K
14:01 12.10 12.10 12.10 12.10 2.5K
14:08 11.97 11.97 11.97 11.97 0.1K
14:12 12.05 12.05 12.05 12.05 0.8K
14:14 12.14 12.14 12.14 12.14 0.5K
14:18 12.11 12.11 12.11 12.11 0.2K
14:22 12.00 12.00 12.00 12.00 0.1K
14:23 12.00 12.00 12.00 12.00 0.1K
14:27 11.98 11.98 11.98 11.98 1.9K
14:32 12.01 12.03 12.01 12.03 1.5K
14:50 12.05 12.05 12.05 12.05 0.2K
14:55 12.23 12.23 12.23 12.23 1.0K
14:56 12.06 12.06 12.06 12.06 0.3K
14:57 12.43 12.43 12.43 12.43 0.5K
14:58 12.43 12.43 12.26 12.42 0.8K
14:59 12.42 12.42 12.24 12.24 0.7K
15:05 12.15 12.29 12.15 12.29 2.6K
15:07 12.24 12.24 12.24 12.24 0.3K
15:08 12.25 12.33 12.25 12.33 5.0K
15:09 12.35 12.35 12.27 12.30 4.2K
15:12 12.25 12.25 12.25 12.25 0.5K
15:15 12.20 12.20 12.20 12.20 1.1K
15:16 12.15 12.15 12.12 12.12 0.5K
15:17 12.10 12.10 12.10 12.10 2.7K
15:18 12.14 12.14 12.14 12.14 0.3K
15:20 12.08 12.23 12.08 12.23 0.8K
15:23 12.14 12.23 12.10 12.10 0.8K
15:24 12.15 12.15 12.15 12.15 0.9K
15:28 12.05 12.05 12.05 12.05 0.9K
15:30 12.09 12.09 12.09 12.09 0.5K
15:32 12.09 12.09 12.09 12.09 3.0K
15:40 12.10 12.10 12.10 12.10 0.2K
15:41 12.27 12.27 12.27 12.27 0.5K
15:42 11.92 11.92 11.92 11.92 0.4K
15:43 11.94 11.94 11.94 11.94 0.1K
15:44 11.93 11.93 11.93 11.93 0.2K
15:45 12.27 12.27 12.27 12.27 0.6K
15:46 12.27 12.27 12.27 12.27 0.2K
15:48 11.94 11.94 11.94 11.94 0.2K
15:49 12.27 12.27 12.10 12.10 1.1K
15:50 11.95 11.95 11.95 11.95 0.6K
15:51 12.11 12.12 12.11 12.12 0.3K
15:52 12.25 12.25 12.25 12.25 0.1K
15:53 12.21 12.21 12.21 12.21 2.2K
15:54 12.00 12.01 12.00 12.01 1.1K
15:55 12.11 12.18 12.11 12.11 0.8K
15:56 12.11 12.11 12.07 12.07 0.4K
15:57 12.14 12.17 12.13 12.13 2.4K
15:58 12.17 12.28 12.14 12.18 1.4K
15:59 12.23 12.28 12.19 12.27 3.6K
16:00 12.35 12.35 12.35 12.35 16.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible