Supercom Ltd (SPCB)

SPCB
🏛️ États-Unis →
11.46
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 6.75 7.30 6.75 6.80 1,830.9K
09:31 6.77 6.77 6.57 6.69 31.0K
09:32 6.71 6.78 6.50 6.53 26.4K
09:33 6.50 6.73 6.30 6.30 34.1K
09:34 6.29 6.44 6.11 6.20 37.6K
09:35 6.11 6.34 6.11 6.34 17.1K
09:36 6.35 6.49 6.35 6.40 19.1K
09:37 6.35 6.50 6.35 6.49 24.8K
09:38 6.55 6.55 6.37 6.39 12.3K
09:39 6.38 6.49 6.20 6.20 25.5K
09:40 6.24 6.33 6.20 6.20 13.5K
09:41 6.28 6.31 6.25 6.25 45.6K
09:42 6.30 6.30 6.25 6.25 6.9K
09:43 6.26 6.28 6.26 6.28 6.3K
09:44 6.30 6.31 6.27 6.28 7.3K
09:45 6.29 6.30 6.20 6.30 35.5K
09:46 6.23 6.29 6.23 6.26 7.5K
09:47 6.28 6.28 6.24 6.27 6.5K
09:48 6.28 6.29 6.23 6.26 7.8K
09:49 6.25 6.28 6.13 6.13 36.5K
09:50 6.12 6.24 6.11 6.18 34.6K
09:51 6.14 6.14 6.01 6.01 34.0K
09:52 6.00 6.12 6.00 6.10 16.0K
09:53 6.10 6.28 6.10 6.28 10.6K
09:54 6.24 6.24 6.16 6.19 10.5K
09:55 6.19 6.21 6.16 6.16 4.9K
09:56 6.15 6.15 6.07 6.07 17.2K
09:57 6.09 6.12 6.07 6.09 11.2K
09:58 6.08 6.09 6.07 6.07 4.0K
09:59 6.08 6.08 6.04 6.05 17.9K
10:00 6.02 6.02 5.85 5.87 44.7K
10:01 5.87 6.06 5.87 6.06 14.9K
10:02 6.06 6.06 5.96 6.05 4.6K
10:03 6.05 6.15 6.05 6.08 9.9K
10:04 6.10 6.19 6.09 6.16 13.2K
10:05 6.22 6.37 6.22 6.33 28.2K
10:06 6.34 6.34 6.25 6.32 12.3K
10:07 6.30 6.34 6.30 6.30 4.2K
10:08 6.26 6.26 6.16 6.18 16.5K
10:09 6.21 6.27 6.21 6.27 5.8K
10:10 6.35 6.41 6.33 6.37 8.8K
10:11 6.34 6.34 6.22 6.22 9.4K
10:12 6.21 6.21 6.06 6.09 17.1K
10:13 6.06 6.09 5.98 5.98 18.4K
10:14 5.97 6.18 5.97 6.16 4.8K
10:15 6.11 6.11 6.03 6.06 5.4K
10:16 6.10 6.10 6.07 6.07 3.1K
10:17 6.08 6.08 6.07 6.08 6.1K
10:19 6.10 6.10 6.08 6.08 2.7K
10:20 6.09 6.15 6.09 6.13 3.1K
10:21 6.13 6.13 6.12 6.13 2.9K
10:22 6.12 6.15 6.12 6.15 5.0K
10:23 6.16 6.16 6.15 6.15 0.9K
10:24 6.16 6.16 6.00 6.01 18.1K
10:25 6.08 6.10 6.04 6.10 4.1K
10:26 6.10 6.17 6.06 6.06 10.0K
10:27 6.06 6.14 6.06 6.14 0.9K
10:28 6.15 6.25 6.15 6.23 6.6K
10:29 6.21 6.23 6.21 6.23 11.2K
10:30 6.24 6.30 6.22 6.23 32.4K
10:31 6.22 6.22 6.19 6.19 11.1K
10:32 6.18 6.26 6.18 6.25 4.4K
10:33 6.25 6.25 6.10 6.11 10.6K
10:34 6.10 6.14 6.10 6.12 6.7K
10:35 6.04 6.07 5.99 6.00 28.9K
10:36 6.04 6.05 6.00 6.03 3.1K
10:37 6.00 6.03 6.00 6.00 19.6K
10:38 6.04 6.09 6.03 6.09 4.3K
10:39 6.08 6.09 6.07 6.09 4.4K
10:40 6.09 6.13 6.09 6.13 7.5K
10:41 6.13 6.17 6.09 6.10 2.8K
10:42 6.10 6.10 6.10 6.10 4.2K
10:43 6.09 6.09 6.06 6.06 6.9K
10:44 6.06 6.07 6.06 6.07 1.9K
10:45 6.09 6.09 6.05 6.05 4.8K
10:47 6.05 6.07 6.03 6.04 20.8K
10:48 6.05 6.10 6.05 6.06 7.3K
10:49 6.06 6.08 6.03 6.03 10.3K
10:50 6.04 6.07 6.03 6.07 17.5K
10:51 6.09 6.10 6.09 6.09 0.7K
10:52 6.05 6.09 6.05 6.09 3.7K
10:53 6.14 6.14 6.11 6.12 5.4K
10:54 6.10 6.10 6.10 6.10 0.8K
10:55 6.10 6.10 6.10 6.10 0.3K
10:56 6.10 6.14 6.06 6.13 9.3K
10:57 6.15 6.21 6.15 6.20 11.8K
10:58 6.19 6.19 6.16 6.16 4.9K
10:59 6.16 6.16 6.02 6.09 12.4K
11:00 6.03 6.10 6.03 6.09 4.6K
11:01 6.09 6.09 6.07 6.07 2.5K
11:02 6.05 6.08 6.05 6.08 0.9K
11:03 6.08 6.08 6.07 6.07 0.9K
11:04 6.08 6.10 6.08 6.10 6.9K
11:05 6.15 6.15 6.11 6.11 3.5K
11:06 6.11 6.11 6.08 6.10 3.1K
11:09 6.06 6.09 6.06 6.09 1.9K
11:10 6.08 6.08 6.08 6.08 0.8K
11:11 6.05 6.10 6.05 6.10 3.7K
11:12 6.09 6.10 6.09 6.09 3.1K
11:13 6.10 6.10 6.06 6.06 2.4K
11:14 6.08 6.08 6.06 6.06 2.3K
11:15 6.11 6.12 6.11 6.11 3.2K
11:16 6.11 6.11 6.11 6.11 1.5K
11:17 6.10 6.10 6.10 6.10 2.2K
11:18 6.11 6.11 6.10 6.10 4.2K
11:20 6.12 6.12 6.10 6.12 1.5K
11:21 6.13 6.13 6.10 6.13 3.4K
11:22 6.13 6.13 6.12 6.13 0.7K
11:23 6.10 6.10 6.10 6.10 2.3K
11:24 6.06 6.06 6.04 6.04 5.6K
11:25 6.05 6.08 6.05 6.08 2.9K
11:26 6.06 6.06 6.06 6.06 0.7K
11:27 6.06 6.12 6.06 6.12 2.2K
11:28 6.13 6.13 6.06 6.06 2.8K
11:29 6.11 6.11 6.06 6.06 0.5K
11:30 6.09 6.09 6.06 6.06 0.8K
11:31 6.08 6.08 6.07 6.07 0.7K
11:32 6.07 6.07 5.99 5.99 26.5K
11:33 6.00 6.00 5.99 5.99 4.1K
11:34 5.95 5.95 5.89 5.90 25.4K
11:35 5.90 5.90 5.89 5.90 8.2K
11:36 5.90 5.90 5.87 5.90 15.0K
11:37 5.90 5.90 5.89 5.90 9.7K
11:38 5.90 6.00 5.90 6.00 9.5K
11:39 5.95 5.96 5.95 5.96 2.7K
11:40 5.98 5.99 5.97 5.97 7.6K
11:41 5.99 5.99 5.97 5.97 2.4K
11:42 5.84 5.85 5.84 5.85 34.5K
11:43 5.85 5.85 5.80 5.83 11.9K
11:44 5.85 5.85 5.85 5.85 6.8K
11:45 5.81 5.81 5.78 5.78 18.2K
11:46 5.78 5.79 5.78 5.78 9.3K
11:47 5.79 5.93 5.79 5.90 31.6K
11:48 5.85 5.89 5.85 5.87 15.8K
11:49 5.88 5.88 5.86 5.88 6.1K
11:50 5.87 5.87 5.85 5.85 3.4K
11:51 5.85 5.85 5.83 5.85 5.4K
11:52 5.86 5.87 5.86 5.87 0.6K
11:53 5.88 5.88 5.87 5.87 4.7K
11:54 5.87 5.88 5.86 5.86 4.5K
11:55 5.87 5.88 5.86 5.88 2.9K
11:56 5.91 5.91 5.88 5.88 5.1K
11:57 5.89 5.94 5.88 5.93 12.7K
11:58 5.90 5.93 5.90 5.91 9.1K
11:59 5.91 5.91 5.90 5.90 1.5K
12:00 5.90 5.92 5.90 5.92 3.0K
12:01 5.92 5.93 5.92 5.92 3.2K
12:02 5.95 5.95 5.93 5.93 4.8K
12:03 5.94 5.95 5.94 5.95 2.5K
12:04 5.97 5.97 5.96 5.96 2.3K
12:05 5.95 5.95 5.95 5.95 3.0K
12:06 5.95 5.99 5.94 5.99 5.5K
12:07 5.98 6.04 5.98 6.02 10.9K
12:08 6.03 6.03 6.03 6.03 1.1K
12:09 6.02 6.05 6.01 6.05 6.8K
12:10 6.02 6.02 6.01 6.01 3.9K
12:11 6.00 6.03 6.00 6.00 6.4K
12:12 6.02 6.03 5.97 5.97 8.6K
12:13 5.95 5.97 5.94 5.94 1.6K
12:14 5.95 5.96 5.95 5.96 3.8K
12:15 5.96 6.01 5.96 5.98 3.0K
12:16 6.01 6.01 6.01 6.01 0.7K
12:17 5.98 5.98 5.98 5.98 1.0K
12:18 5.98 6.01 5.98 6.01 0.7K
12:19 6.00 6.04 5.99 5.99 4.8K
12:20 5.99 5.99 5.99 5.99 0.3K
12:21 6.02 6.04 5.99 6.02 3.7K
12:22 5.99 5.99 5.99 5.99 4.8K
12:23 5.99 5.99 5.99 5.99 1.3K
12:25 5.99 6.04 5.99 6.02 4.0K
12:26 6.01 6.01 6.01 6.01 0.1K
12:27 6.01 6.03 6.01 6.03 1.0K
12:28 6.03 6.03 6.02 6.02 1.2K
12:29 6.03 6.03 6.03 6.03 0.2K
12:30 6.00 6.05 6.00 6.05 2.7K
12:31 6.05 6.07 6.05 6.07 1.3K
12:32 6.05 6.10 6.05 6.10 7.9K
12:33 6.12 6.12 6.09 6.11 4.1K
12:34 6.11 6.11 6.08 6.11 3.9K
12:35 6.10 6.10 6.08 6.08 3.4K
12:36 6.02 6.02 6.02 6.02 0.5K
12:37 6.06 6.06 6.06 6.06 0.4K
12:38 6.04 6.04 6.04 6.04 0.3K
12:39 5.95 5.95 5.95 5.95 12.0K
12:40 6.00 6.00 5.99 5.99 1.1K
12:41 5.97 5.97 5.97 5.97 0.8K
12:42 5.97 5.97 5.97 5.97 0.9K
12:43 6.01 6.01 5.98 5.98 1.0K
12:44 6.01 6.01 6.01 6.01 1.4K
12:45 6.01 6.02 6.01 6.02 0.7K
12:46 6.01 6.04 6.01 6.04 1.3K
12:47 6.05 6.05 6.04 6.05 0.7K
12:48 6.05 6.05 6.05 6.05 0.2K
12:49 6.05 6.05 6.02 6.02 1.0K
12:50 6.02 6.02 6.02 6.02 3.1K
12:51 6.03 6.03 6.00 6.00 1.8K
12:52 6.02 6.04 6.00 6.04 1.5K
12:53 6.00 6.03 6.00 6.03 3.9K
12:54 6.02 6.02 6.02 6.02 2.9K
12:56 6.03 6.03 6.01 6.03 1.3K
12:58 6.03 6.04 6.03 6.04 1.5K
12:59 6.04 6.04 6.04 6.04 0.3K
13:00 6.04 6.04 6.03 6.03 1.4K
13:01 6.06 6.06 6.05 6.05 5.2K
13:02 6.06 6.07 6.05 6.05 1.6K
13:03 6.06 6.06 6.06 6.06 0.1K
13:04 6.04 6.07 6.04 6.07 4.7K
13:05 6.05 6.05 6.05 6.05 0.2K
13:06 6.05 6.05 6.03 6.03 0.7K
13:07 6.05 6.05 6.03 6.03 4.6K
13:08 6.02 6.02 6.02 6.02 1.1K
13:09 6.01 6.03 6.01 6.02 1.9K
13:10 6.02 6.02 6.00 6.00 3.3K
13:11 6.03 6.04 6.03 6.04 3.7K
13:13 6.01 6.01 6.01 6.01 0.6K
13:14 6.01 6.01 6.01 6.01 0.1K
13:15 6.01 6.01 6.01 6.01 0.9K
13:16 6.01 6.01 6.01 6.01 1.2K
13:17 6.01 6.06 6.01 6.06 1.6K
13:18 6.05 6.05 6.05 6.05 1.0K
13:19 6.04 6.04 6.04 6.04 1.5K
13:22 6.03 6.03 6.03 6.03 0.3K
13:23 6.05 6.05 6.04 6.04 1.5K
13:26 6.03 6.05 6.03 6.05 2.8K
13:28 6.02 6.03 6.02 6.03 0.5K
13:29 6.05 6.05 6.05 6.05 2.2K
13:30 6.05 6.05 6.05 6.05 0.4K
13:31 6.05 6.05 6.05 6.05 0.3K
13:32 6.04 6.04 6.03 6.03 1.2K
13:34 6.02 6.03 6.02 6.03 8.8K
13:36 6.04 6.07 6.04 6.07 9.2K
13:37 6.09 6.09 6.09 6.09 4.3K
13:38 6.10 6.13 6.10 6.13 11.5K
13:39 6.13 6.13 6.13 6.13 5.8K
13:40 6.10 6.10 6.07 6.07 1.3K
13:41 6.03 6.03 6.03 6.03 2.3K
13:42 6.06 6.06 6.06 6.06 1.0K
13:44 6.10 6.10 6.08 6.08 0.3K
13:45 6.10 6.10 6.10 6.10 0.5K
13:46 6.08 6.08 6.08 6.08 1.1K
13:50 6.10 6.11 6.10 6.11 0.7K
13:52 6.13 6.13 6.13 6.13 0.2K
13:54 6.20 6.20 6.20 6.20 6.3K
13:55 6.20 6.20 6.10 6.10 6.5K
13:56 6.16 6.16 6.16 6.16 0.1K
13:57 6.12 6.17 6.12 6.15 1.1K
13:58 6.21 6.21 6.16 6.19 2.4K
13:59 6.21 6.21 6.21 6.21 1.6K
14:00 6.11 6.19 6.11 6.19 0.6K
14:01 6.17 6.17 6.15 6.15 0.7K
14:02 6.15 6.15 6.14 6.14 1.4K
14:04 6.15 6.15 6.15 6.15 1.9K
14:06 6.12 6.15 6.12 6.15 1.2K
14:07 6.12 6.18 6.12 6.18 3.0K
14:08 6.13 6.14 6.13 6.14 0.3K
14:09 6.12 6.13 6.12 6.13 0.8K
14:10 6.14 6.15 6.14 6.15 2.5K
14:11 6.13 6.18 6.13 6.18 0.6K
14:13 6.18 6.18 6.18 6.18 0.2K
14:14 6.14 6.14 6.14 6.14 0.5K
14:15 6.15 6.15 6.15 6.15 1.1K
14:16 6.16 6.16 6.16 6.16 2.2K
14:18 6.17 6.20 6.17 6.20 2.0K
14:19 6.20 6.20 6.19 6.20 0.5K
14:20 6.19 6.19 6.19 6.19 2.0K
14:21 6.20 6.20 6.20 6.20 7.8K
14:23 6.24 6.24 6.20 6.20 1.0K
14:24 6.20 6.20 6.20 6.20 0.4K
14:25 6.23 6.23 6.23 6.23 0.3K
14:28 6.23 6.23 6.22 6.22 1.5K
14:29 6.20 6.20 6.18 6.20 7.5K
14:30 6.20 6.20 6.20 6.20 0.9K
14:32 6.22 6.22 6.20 6.20 0.4K
14:33 6.21 6.21 6.21 6.21 0.3K
14:37 6.23 6.23 6.23 6.23 1.8K
14:38 6.21 6.21 6.19 6.19 3.0K
14:42 6.19 6.19 6.15 6.15 3.9K
14:44 6.15 6.15 6.15 6.15 1.2K
14:45 6.13 6.15 6.13 6.15 0.7K
14:46 6.15 6.15 6.15 6.15 0.6K
14:47 6.16 6.16 6.16 6.16 1.2K
14:50 6.16 6.16 6.16 6.16 0.9K
14:53 6.18 6.18 6.18 6.18 1.1K
14:54 6.16 6.18 6.16 6.18 0.4K
14:55 6.19 6.19 6.19 6.19 0.6K
14:56 6.22 6.22 6.22 6.22 0.4K
14:57 6.21 6.21 6.21 6.21 0.2K
14:58 6.20 6.22 6.20 6.22 1.9K
14:59 6.23 6.23 6.23 6.23 0.4K
15:01 6.22 6.22 6.22 6.22 0.6K
15:03 6.23 6.23 6.22 6.22 3.1K
15:04 6.23 6.23 6.20 6.20 5.5K
15:05 6.20 6.23 6.20 6.22 6.0K
15:06 6.20 6.21 6.20 6.21 0.9K
15:07 6.16 6.17 6.16 6.16 8.8K
15:08 6.16 6.16 6.16 6.16 0.2K
15:09 6.16 6.16 6.16 6.16 0.7K
15:10 6.16 6.16 6.14 6.14 3.0K
15:11 6.16 6.16 6.14 6.14 0.4K
15:12 6.12 6.13 6.12 6.13 1.2K
15:13 6.13 6.14 6.13 6.14 2.1K
15:15 6.14 6.14 6.13 6.13 2.7K
15:18 6.14 6.15 6.14 6.15 0.3K
15:19 6.12 6.17 6.12 6.17 3.6K
15:21 6.15 6.15 6.15 6.15 0.3K
15:22 6.15 6.15 6.15 6.15 1.3K
15:26 6.14 6.15 6.14 6.14 1.2K
15:27 6.15 6.15 6.15 6.15 0.2K
15:28 6.15 6.15 6.14 6.15 1.4K
15:29 6.14 6.14 6.14 6.14 1.2K
15:33 6.14 6.14 6.14 6.14 0.3K
15:34 6.12 6.14 6.12 6.14 1.1K
15:36 6.12 6.12 6.12 6.12 2.1K
15:37 6.11 6.11 6.11 6.11 4.1K
15:38 6.12 6.12 6.12 6.12 7.1K
15:39 6.05 6.05 6.05 6.05 1.9K
15:41 6.06 6.09 6.06 6.08 2.2K
15:42 6.09 6.09 6.07 6.07 0.8K
15:43 6.09 6.09 6.07 6.07 2.6K
15:44 6.08 6.08 6.04 6.04 3.0K
15:45 6.03 6.09 6.03 6.09 1.0K
15:46 6.08 6.08 6.08 6.08 0.2K
15:48 6.06 6.06 6.03 6.03 1.5K
15:49 6.08 6.08 6.07 6.07 2.1K
15:50 6.05 6.09 6.05 6.09 1.7K
15:52 6.10 6.14 6.10 6.14 7.2K
15:53 6.14 6.18 6.14 6.18 2.2K
15:54 6.17 6.17 6.16 6.16 3.5K
15:55 6.18 6.20 6.16 6.17 10.1K
15:56 6.13 6.16 6.13 6.16 1.4K
15:57 6.06 6.06 6.06 6.06 4.2K
15:58 6.10 6.10 6.06 6.06 3.9K
15:59 6.05 6.19 6.04 6.19 64.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible