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 11.61 11.63 11.51 11.63 59.6K
09:31 11.69 11.85 11.65 11.65 15.3K
09:32 11.66 11.77 11.51 11.51 5.1K
09:33 11.51 11.51 11.00 11.00 18.1K
09:34 11.12 11.18 11.02 11.02 11.0K
09:35 11.19 11.53 11.13 11.42 20.2K
09:36 11.50 11.54 11.41 11.41 4.1K
09:37 11.32 11.47 11.30 11.47 12.4K
09:38 11.49 11.54 11.49 11.50 8.7K
09:39 11.50 11.50 11.50 11.50 0.7K
09:40 11.48 11.56 11.36 11.47 9.3K
09:41 11.50 11.60 11.50 11.52 6.4K
09:42 11.46 11.48 11.33 11.33 1.7K
09:43 11.52 11.52 11.52 11.52 0.5K
09:44 11.41 11.48 11.41 11.45 4.1K
09:45 11.41 11.50 11.41 11.50 3.9K
09:46 11.42 11.60 11.42 11.60 2.0K
09:47 11.64 11.78 11.64 11.78 1.6K
09:48 11.61 11.75 11.61 11.75 0.7K
09:49 11.77 11.82 11.62 11.68 3.2K
09:51 11.76 11.82 11.73 11.73 1.1K
09:52 11.85 11.85 11.69 11.69 2.4K
09:53 11.75 11.80 11.75 11.78 1.5K
09:54 11.80 11.80 11.80 11.80 5.2K
09:55 11.83 11.83 11.80 11.83 2.3K
09:56 11.89 11.89 11.80 11.87 6.5K
09:57 11.90 11.90 11.80 11.87 2.8K
09:58 11.80 11.80 11.80 11.80 0.8K
09:59 11.80 11.84 11.80 11.84 0.5K
10:00 11.81 11.81 11.75 11.75 3.3K
10:01 11.82 11.82 11.82 11.82 0.3K
10:02 11.76 11.82 11.76 11.82 0.3K
10:03 11.80 11.88 11.80 11.85 0.8K
10:04 11.88 11.90 11.85 11.85 9.5K
10:05 11.85 11.85 11.84 11.84 4.1K
10:06 11.84 11.93 11.84 11.85 1.3K
10:07 11.92 11.92 11.84 11.84 1.5K
10:08 11.84 11.87 11.84 11.84 6.5K
10:09 11.89 11.89 11.84 11.84 0.3K
10:10 11.87 11.87 11.84 11.84 1.8K
10:11 11.84 11.87 11.84 11.84 1.3K
10:12 11.84 11.87 11.84 11.85 0.5K
10:13 11.84 11.84 11.84 11.84 0.4K
10:14 11.86 11.89 11.85 11.89 1.6K
10:15 11.86 11.89 11.86 11.86 1.4K
10:16 11.84 11.89 11.84 11.89 0.4K
10:17 11.87 11.87 11.86 11.86 0.3K
10:18 11.88 11.88 11.82 11.82 2.6K
10:19 11.82 11.82 11.82 11.82 1.3K
10:20 11.76 11.76 11.75 11.75 1.4K
10:21 11.76 11.77 11.66 11.66 3.6K
10:22 11.66 11.67 11.66 11.67 0.8K
10:23 11.67 11.67 11.67 11.67 0.6K
10:24 11.67 11.71 11.66 11.66 0.8K
10:25 11.77 11.77 11.65 11.65 1.8K
10:26 11.69 11.69 11.69 11.69 1.6K
10:27 11.62 11.62 11.50 11.58 3.2K
10:28 11.59 11.59 11.59 11.59 0.4K
10:30 11.59 11.59 11.59 11.59 0.1K
10:31 11.51 11.65 11.51 11.65 0.9K
10:32 11.52 11.52 11.45 11.45 3.8K
10:33 11.49 11.60 11.49 11.50 8.4K
10:34 11.49 11.59 11.48 11.59 0.9K
10:35 11.63 11.65 11.60 11.65 3.0K
10:36 11.60 11.61 11.60 11.61 0.8K
10:37 11.65 11.65 11.65 11.65 2.1K
10:38 11.67 11.69 11.67 11.69 1.2K
10:39 11.73 11.77 11.71 11.77 9.0K
10:40 11.75 11.75 11.75 11.75 1.0K
10:41 11.65 11.70 11.65 11.70 1.0K
10:42 11.69 11.69 11.69 11.69 1.2K
10:43 11.72 11.72 11.72 11.72 1.3K
10:45 11.62 11.62 11.62 11.62 0.5K
10:47 11.62 11.62 11.62 11.62 0.7K
10:48 11.73 11.73 11.73 11.73 0.3K
10:49 11.73 11.73 11.73 11.73 0.6K
10:52 11.72 11.72 11.65 11.65 1.7K
10:53 11.57 11.62 11.57 11.62 5.1K
10:54 11.58 11.60 11.55 11.60 1.8K
10:56 11.61 11.61 11.61 11.61 0.3K
10:57 11.60 11.60 11.60 11.60 2.2K
11:01 11.61 11.61 11.61 11.61 1.0K
11:02 11.72 11.72 11.72 11.72 1.2K
11:03 11.70 11.70 11.70 11.70 0.7K
11:04 11.70 11.77 11.70 11.77 1.2K
11:05 11.78 11.78 11.78 11.78 0.2K
11:06 11.70 11.70 11.70 11.70 0.3K
11:07 11.69 11.69 11.69 11.69 0.8K
11:08 11.76 11.76 11.76 11.76 0.4K
11:09 11.76 11.76 11.76 11.76 0.6K
11:11 11.75 11.75 11.69 11.75 1.4K
11:12 11.75 11.75 11.75 11.75 0.2K
11:14 11.73 11.73 11.73 11.73 0.1K
11:15 11.73 11.73 11.73 11.73 1.4K
11:18 11.73 11.73 11.57 11.71 5.4K
11:22 11.70 11.70 11.70 11.70 7.4K
11:23 11.74 11.74 11.74 11.74 0.2K
11:24 11.70 11.70 11.70 11.70 5.2K
11:25 11.57 11.57 11.57 11.57 0.7K
11:26 11.69 11.69 11.61 11.61 0.4K
11:28 11.61 11.61 11.61 11.61 1.5K
11:30 11.54 11.54 11.54 11.54 3.8K
11:31 11.78 11.79 11.78 11.79 0.5K
11:32 11.66 11.66 11.66 11.66 0.5K
11:34 11.54 11.54 11.54 11.54 0.3K
11:35 11.60 11.60 11.60 11.60 2.0K
11:36 11.67 11.67 11.67 11.67 0.6K
11:40 11.66 11.66 11.66 11.66 0.2K
11:43 11.58 11.58 11.58 11.58 1.2K
11:44 11.63 11.63 11.62 11.62 1.2K
11:47 11.62 11.62 11.62 11.62 0.2K
11:48 11.62 11.62 11.62 11.62 0.1K
11:49 11.57 11.57 11.52 11.52 8.2K
11:51 11.53 11.53 11.52 11.52 0.5K
11:52 11.51 11.51 11.51 11.51 7.0K
11:53 11.50 11.50 11.50 11.50 3.0K
11:56 11.55 11.55 11.55 11.55 0.7K
12:00 11.55 11.55 11.55 11.55 0.2K
12:01 11.55 11.55 11.55 11.55 1.1K
12:02 11.49 11.49 11.49 11.49 0.2K
12:06 11.48 11.48 11.48 11.48 0.7K
12:08 11.51 11.51 11.51 11.51 0.1K
12:11 11.54 11.54 11.54 11.54 0.6K
12:19 11.59 11.59 11.59 11.59 1.1K
12:22 11.62 11.62 11.62 11.62 0.1K
12:23 11.63 11.63 11.63 11.63 2.0K
12:25 11.70 11.70 11.59 11.59 0.2K
12:28 11.70 11.70 11.70 11.70 0.2K
12:29 11.64 11.64 11.58 11.58 2.5K
12:38 11.64 11.64 11.60 11.60 1.0K
12:39 11.65 11.65 11.65 11.65 0.1K
12:40 11.60 11.65 11.60 11.65 1.0K
12:42 11.63 11.63 11.63 11.63 0.2K
12:43 11.60 11.60 11.58 11.58 0.4K
12:44 11.59 11.61 11.59 11.61 2.0K
12:55 11.60 11.60 11.60 11.60 0.3K
12:56 11.60 11.60 11.60 11.60 0.2K
12:57 11.60 11.60 11.60 11.60 1.7K
13:17 11.69 11.69 11.69 11.69 0.2K
13:18 11.67 11.67 11.67 11.67 0.2K
13:20 11.70 11.70 11.70 11.70 0.3K
13:21 11.72 11.72 11.72 11.72 6.1K
13:23 11.72 11.72 11.72 11.72 0.2K
13:25 11.70 11.70 11.70 11.70 0.3K
13:28 11.63 11.63 11.63 11.63 0.6K
13:29 11.62 11.62 11.62 11.62 0.1K
13:30 11.65 11.65 11.65 11.65 0.5K
13:32 11.61 11.61 11.61 11.61 1.8K
13:38 11.65 11.70 11.65 11.70 0.5K
13:39 11.70 11.70 11.60 11.60 1.0K
13:40 11.65 11.66 11.63 11.64 1.6K
13:47 11.61 11.61 11.61 11.61 4.3K
13:52 11.62 11.62 11.62 11.62 1.1K
14:05 11.60 11.60 11.60 11.60 0.2K
14:08 11.61 11.61 11.61 11.61 0.6K
14:09 11.61 11.64 11.61 11.64 2.5K
14:14 11.65 11.65 11.65 11.65 0.5K
14:15 11.68 11.68 11.68 11.68 1.2K
14:18 11.65 11.65 11.65 11.65 0.1K
14:22 11.65 11.65 11.64 11.64 2.0K
14:33 11.65 11.65 11.65 11.65 0.2K
14:36 11.65 11.65 11.65 11.65 0.3K
14:38 11.65 11.65 11.65 11.65 0.1K
14:39 11.65 11.65 11.65 11.65 0.4K
14:42 11.61 11.61 11.61 11.61 0.5K
14:45 11.65 11.65 11.61 11.61 4.5K
14:47 11.63 11.65 11.63 11.65 0.2K
14:49 11.62 11.62 11.62 11.62 0.2K
14:52 11.64 11.64 11.64 11.64 0.2K
14:55 11.60 11.60 11.60 11.60 1.3K
14:58 11.55 11.55 11.55 11.55 0.2K
14:59 11.58 11.58 11.58 11.58 0.3K
15:00 11.56 11.56 11.56 11.56 0.8K
15:02 11.56 11.56 11.56 11.56 8.0K
15:03 11.55 11.58 11.55 11.58 1.1K
15:04 11.58 11.58 11.58 11.58 0.2K
15:05 11.58 11.58 11.58 11.58 3.6K
15:07 11.60 11.60 11.60 11.60 2.1K
15:08 11.59 11.59 11.59 11.59 0.7K
15:09 11.57 11.57 11.57 11.57 0.7K
15:15 11.60 11.60 11.60 11.60 3.2K
15:16 11.59 11.59 11.59 11.59 1.3K
15:23 11.55 11.55 11.55 11.55 0.3K
15:24 11.51 11.51 11.50 11.50 3.0K
15:27 11.50 11.50 11.50 11.50 0.1K
15:28 11.60 11.60 11.60 11.60 0.5K
15:32 11.55 11.55 11.55 11.55 0.6K
15:33 11.50 11.50 11.50 11.50 0.3K
15:34 11.53 11.53 11.53 11.53 1.0K
15:39 11.51 11.55 11.51 11.55 2.1K
15:40 11.49 11.55 11.49 11.55 0.9K
15:45 11.52 11.55 11.52 11.55 1.8K
15:47 11.52 11.52 11.42 11.42 1.0K
15:48 11.42 11.42 11.42 11.42 0.3K
15:49 11.43 11.43 11.43 11.43 0.4K
15:50 11.50 11.50 11.49 11.49 0.7K
15:51 11.50 11.50 11.46 11.50 2.3K
15:52 11.55 11.55 11.50 11.50 4.5K
15:53 11.52 11.52 11.51 11.51 0.7K
15:54 11.51 11.51 11.49 11.49 0.7K
15:55 11.49 11.49 11.44 11.44 2.7K
15:56 11.46 11.46 11.46 11.46 0.4K
15:57 11.48 11.55 11.48 11.55 2.9K
15:58 11.50 11.51 11.50 11.51 5.7K
15:59 11.55 11.55 11.49 11.50 3.9K
16:00 11.53 11.53 11.53 11.53 17.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible