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 12.38 12.44 12.25 12.25 43.1K
09:31 12.27 12.31 12.19 12.29 16.5K
09:32 12.44 12.44 12.44 12.44 3.5K
09:33 12.29 12.73 12.29 12.70 17.6K
09:34 12.63 12.63 12.43 12.46 2.9K
09:35 12.43 12.43 12.43 12.43 1.1K
09:36 12.47 12.55 12.32 12.32 5.5K
09:37 12.56 12.61 12.49 12.49 1.6K
09:39 12.50 12.59 12.42 12.42 1.9K
09:40 12.53 12.59 12.41 12.48 3.7K
09:41 12.57 12.58 12.45 12.45 1.0K
09:42 12.45 12.75 12.45 12.75 7.4K
09:43 12.75 12.79 12.53 12.65 3.2K
09:44 12.63 12.63 12.58 12.60 5.0K
09:45 12.61 12.71 12.56 12.68 2.7K
09:46 12.70 12.70 12.51 12.51 3.2K
09:47 12.45 12.45 12.37 12.37 3.8K
09:48 12.32 12.37 12.21 12.21 3.8K
09:49 12.28 12.28 12.22 12.28 0.5K
09:50 12.20 12.20 12.00 12.00 14.1K
09:51 11.93 12.35 11.93 12.34 5.6K
09:52 12.06 12.06 12.00 12.00 8.2K
09:53 12.14 12.14 12.01 12.01 5.7K
09:55 11.88 11.88 11.80 11.80 0.5K
09:56 11.74 11.86 11.64 11.64 5.8K
09:57 11.65 11.80 11.52 11.52 8.8K
09:58 11.55 11.60 11.50 11.50 3.5K
09:59 11.40 11.50 11.34 11.38 19.9K
10:00 11.32 11.59 11.32 11.59 2.0K
10:02 11.53 11.65 11.40 11.40 3.6K
10:03 11.48 11.65 11.36 11.65 6.9K
10:04 11.37 11.65 11.37 11.50 0.9K
10:05 11.51 11.51 11.38 11.41 2.8K
10:06 11.41 11.53 11.40 11.40 0.8K
10:07 11.42 11.48 11.42 11.48 0.8K
10:08 11.50 11.64 11.50 11.64 1.4K
10:09 11.53 11.53 11.53 11.53 0.5K
10:10 11.62 11.62 11.43 11.59 9.6K
10:11 11.43 11.51 11.43 11.51 5.7K
10:12 11.47 11.53 11.47 11.53 3.4K
10:13 11.65 11.65 11.43 11.43 1.5K
10:14 11.43 11.43 11.43 11.43 0.2K
10:15 11.43 11.64 11.43 11.64 0.6K
10:16 11.58 11.58 11.58 11.58 1.1K
10:17 11.58 11.58 11.52 11.52 0.9K
10:18 11.50 11.51 11.50 11.50 2.4K
10:20 11.58 11.65 11.58 11.58 2.5K
10:21 11.64 11.83 11.64 11.83 2.8K
10:26 11.92 11.92 11.84 11.87 1.6K
10:31 12.00 12.00 11.92 11.99 2.1K
10:32 12.12 12.12 12.00 12.07 1.2K
10:33 12.06 12.06 12.00 12.00 1.9K
10:34 11.90 11.98 11.90 11.98 1.4K
10:36 12.18 12.18 12.15 12.15 2.2K
10:37 12.00 12.04 12.00 12.04 3.5K
10:39 12.11 12.11 12.11 12.11 0.4K
10:40 12.11 12.11 12.03 12.03 1.2K
10:41 12.12 12.20 12.05 12.20 2.8K
10:42 12.22 12.22 12.22 12.22 1.1K
10:43 12.22 12.22 12.13 12.13 1.1K
10:44 12.23 12.33 12.23 12.33 5.1K
10:45 12.06 12.37 12.06 12.37 0.5K
10:46 12.14 12.14 12.14 12.14 2.0K
10:47 12.29 12.29 12.29 12.29 0.2K
10:48 12.15 12.15 12.12 12.12 0.6K
10:50 12.15 12.15 12.15 12.15 0.5K
10:53 12.08 12.19 12.08 12.19 0.9K
10:54 12.05 12.05 12.05 12.05 0.2K
10:55 12.12 12.12 12.12 12.12 0.2K
10:56 12.05 12.05 12.05 12.05 0.4K
10:59 12.05 12.05 12.05 12.05 0.7K
11:00 12.05 12.05 12.05 12.05 0.4K
11:02 12.01 12.01 11.98 11.98 6.3K
11:05 11.90 11.90 11.80 11.80 2.0K
11:06 11.84 11.84 11.84 11.84 0.3K
11:07 11.88 11.88 11.88 11.88 1.1K
11:08 11.76 11.88 11.75 11.88 1.2K
11:10 11.78 11.88 11.78 11.88 0.4K
11:11 11.90 11.90 11.90 11.90 0.2K
11:12 11.88 11.88 11.78 11.78 0.4K
11:19 11.93 11.93 11.81 11.81 1.2K
11:24 11.81 11.81 11.76 11.76 1.3K
11:25 11.86 11.86 11.86 11.86 1.0K
11:26 11.92 11.92 11.92 11.92 1.1K
11:27 11.88 11.88 11.88 11.88 0.7K
11:29 12.00 12.00 11.88 11.88 0.6K
11:33 11.88 11.88 11.88 11.88 0.2K
11:34 11.88 11.88 11.88 11.88 0.6K
11:37 11.88 11.88 11.75 11.75 0.6K
11:40 11.91 11.91 11.91 11.91 1.1K
11:44 11.88 11.94 11.88 11.94 0.8K
11:45 11.91 11.91 11.91 11.91 0.3K
11:49 11.73 11.90 11.73 11.90 3.1K
11:50 11.83 11.83 11.83 11.83 0.2K
11:51 11.74 11.86 11.74 11.86 2.1K
11:58 11.81 11.81 11.75 11.75 1.0K
12:00 11.75 11.75 11.74 11.74 0.3K
12:02 11.77 11.77 11.70 11.70 7.7K
12:04 11.74 11.74 11.63 11.63 2.2K
12:05 11.63 11.63 11.63 11.63 2.8K
12:06 11.56 11.56 11.56 11.56 1.9K
12:07 11.50 11.50 11.50 11.50 2.6K
12:10 11.41 11.41 11.34 11.34 4.5K
12:11 11.35 11.59 11.35 11.59 13.4K
12:15 11.50 11.50 11.50 11.50 0.3K
12:16 11.46 11.46 11.40 11.40 1.2K
12:17 11.35 11.35 11.35 11.35 5.3K
12:19 11.34 11.34 11.34 11.34 0.3K
12:20 11.33 11.33 11.33 11.33 2.2K
12:21 11.33 11.53 11.33 11.53 4.8K
12:23 11.53 11.53 11.53 11.53 1.1K
12:26 11.45 11.45 11.45 11.45 1.0K
12:27 11.45 11.45 11.36 11.36 1.2K
12:28 11.39 11.39 11.39 11.39 1.0K
12:29 11.33 11.33 11.33 11.33 2.5K
12:31 11.32 11.33 11.32 11.33 2.6K
12:32 11.39 11.39 11.39 11.39 0.3K
12:33 11.44 11.44 11.42 11.42 0.5K
12:35 11.40 11.40 11.40 11.40 0.9K
12:40 11.51 11.51 11.51 11.51 0.4K
12:43 11.49 11.49 11.49 11.49 0.6K
12:44 11.55 11.55 11.45 11.45 1.4K
12:46 11.51 11.51 11.51 11.51 0.3K
12:49 11.51 11.51 11.51 11.51 0.6K
12:55 11.51 11.54 11.51 11.54 1.3K
12:58 11.53 11.53 11.53 11.53 0.3K
12:59 11.56 11.72 11.56 11.72 6.1K
13:00 11.52 11.52 11.52 11.52 0.7K
13:04 11.75 11.75 11.75 11.75 0.1K
13:05 11.56 11.56 11.51 11.51 1.1K
13:06 11.90 11.90 11.90 11.90 0.3K
13:09 11.71 11.71 11.71 11.71 1.3K
13:11 11.51 11.51 11.51 11.51 1.0K
13:15 11.50 11.50 11.50 11.50 0.6K
13:16 11.84 11.84 11.84 11.84 0.1K
13:18 11.67 11.67 11.67 11.67 0.3K
13:19 11.67 11.67 11.67 11.67 0.5K
13:22 11.77 11.77 11.77 11.77 0.3K
13:23 11.75 11.75 11.67 11.67 1.8K
13:27 11.54 11.54 11.50 11.50 1.0K
13:28 11.52 11.54 11.47 11.47 3.3K
13:29 11.42 11.42 11.42 11.42 0.2K
13:30 11.46 11.46 11.46 11.46 3.0K
13:31 11.40 11.40 11.40 11.40 0.4K
13:35 11.38 11.38 11.35 11.35 1.0K
13:36 11.33 11.56 11.33 11.56 0.9K
13:37 11.48 11.48 11.48 11.48 1.0K
13:40 11.49 11.49 11.49 11.49 0.4K
13:42 11.40 11.40 11.40 11.40 2.4K
13:49 11.50 11.50 11.41 11.41 3.7K
13:51 11.54 11.54 11.54 11.54 0.6K
13:52 11.54 11.54 11.54 11.54 0.7K
13:55 11.48 11.48 11.40 11.45 1.3K
13:57 11.47 11.47 11.40 11.40 1.5K
13:58 11.37 11.37 11.37 11.37 0.3K
13:59 11.40 11.45 11.40 11.45 1.8K
14:00 11.45 11.45 11.45 11.45 0.3K
14:01 11.45 11.45 11.45 11.45 0.1K
14:03 11.45 11.45 11.38 11.38 0.6K
14:04 11.30 11.30 11.20 11.20 4.7K
14:07 11.20 11.20 11.20 11.20 0.3K
14:11 11.27 11.28 11.27 11.27 1.4K
14:12 11.35 11.35 11.27 11.27 1.8K
14:13 11.27 11.27 11.27 11.27 2.6K
14:14 11.26 11.30 11.22 11.22 4.4K
14:15 11.32 11.32 11.29 11.29 2.7K
14:16 11.35 11.35 11.29 11.34 2.2K
14:20 11.30 11.30 11.30 11.30 4.3K
14:21 11.21 11.21 11.21 11.21 2.3K
14:22 11.24 11.27 11.24 11.27 2.1K
14:27 11.30 11.30 11.30 11.30 0.3K
14:29 11.28 11.28 11.24 11.26 2.0K
14:31 11.25 11.25 11.25 11.25 1.5K
14:33 11.21 11.21 11.21 11.21 1.4K
14:34 11.13 11.25 11.13 11.25 0.8K
14:35 11.25 11.27 11.24 11.24 3.4K
14:36 11.12 11.30 11.12 11.30 2.3K
14:38 11.14 11.14 11.14 11.14 2.1K
14:40 11.20 11.20 11.20 11.20 0.4K
14:43 11.25 11.25 11.11 11.11 6.3K
14:44 11.21 11.21 11.21 11.21 2.1K
14:45 11.21 11.21 11.21 11.21 2.3K
14:51 11.10 11.10 11.10 11.10 1.0K
14:56 11.11 11.11 11.11 11.11 0.2K
14:58 11.13 11.13 11.13 11.13 0.4K
14:59 11.16 11.16 11.16 11.16 0.9K
15:00 11.17 11.17 11.17 11.17 0.1K
15:01 11.17 11.17 11.15 11.16 2.3K
15:02 10.83 10.83 10.83 10.83 9.9K
15:03 10.85 10.89 10.85 10.89 7.2K
15:04 10.91 10.92 10.91 10.92 3.5K
15:05 10.91 10.95 10.82 10.83 5.7K
15:06 10.83 10.88 10.70 10.81 11.7K
15:07 10.81 10.81 10.55 10.55 18.7K
15:08 10.55 10.56 10.53 10.53 3.2K
15:09 10.75 10.75 10.75 10.75 1.0K
15:10 10.68 10.68 10.68 10.68 1.5K
15:11 10.64 10.69 10.58 10.69 1.1K
15:12 10.65 10.65 10.65 10.65 0.5K
15:13 10.65 10.65 10.65 10.65 0.2K
15:15 10.66 10.73 10.66 10.73 0.5K
15:16 10.72 10.73 10.72 10.72 0.7K
15:17 10.73 10.73 10.72 10.72 0.8K
15:20 10.77 10.77 10.77 10.77 0.2K
15:21 10.85 10.85 10.85 10.85 0.8K
15:22 10.80 10.88 10.80 10.85 0.9K
15:23 10.84 10.84 10.84 10.84 0.2K
15:24 10.90 10.90 10.90 10.90 0.3K
15:25 10.84 10.84 10.84 10.84 0.4K
15:26 10.66 10.66 10.66 10.66 2.5K
15:27 10.62 10.62 10.60 10.60 1.3K
15:28 10.61 10.88 10.61 10.85 1.8K
15:29 10.85 10.85 10.85 10.85 1.1K
15:30 10.88 10.89 10.88 10.89 1.6K
15:32 10.74 10.74 10.74 10.74 0.7K
15:33 10.65 10.65 10.65 10.65 0.8K
15:34 10.65 10.70 10.65 10.70 1.6K
15:36 10.68 10.68 10.65 10.65 2.1K
15:38 10.61 10.61 10.61 10.61 0.3K
15:41 10.60 10.60 10.57 10.57 8.9K
15:42 10.56 10.56 10.56 10.56 0.3K
15:43 10.68 10.75 10.68 10.75 1.5K
15:45 10.75 10.75 10.72 10.72 0.3K
15:46 10.60 10.60 10.60 10.60 0.5K
15:47 10.67 10.67 10.60 10.60 0.8K
15:49 10.68 10.68 10.68 10.68 0.4K
15:50 10.60 10.65 10.60 10.65 0.7K
15:51 10.73 10.73 10.73 10.73 0.5K
15:53 10.60 10.64 10.60 10.64 1.2K
15:54 10.64 10.64 10.56 10.56 0.7K
15:55 10.56 10.65 10.55 10.65 5.5K
15:56 10.60 10.61 10.60 10.61 0.5K
15:57 10.58 10.65 10.58 10.60 0.8K
15:58 10.58 10.63 10.53 10.63 8.8K
15:59 10.68 10.71 10.64 10.64 6.6K
16:00 10.63 10.63 10.63 10.63 3.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible