Supercom Ltd (SPCB)

SPCB
🏛️ États-Unis →
11.75
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7.23 7.35 7.23 7.35 239.5K
09:31 7.38 7.42 7.32 7.40 5.8K
09:32 7.39 7.39 7.39 7.39 0.4K
09:33 7.39 7.39 7.36 7.36 1.0K
09:34 7.34 7.66 7.34 7.66 4.5K
09:35 7.50 7.64 7.50 7.64 2.9K
09:36 7.55 7.69 7.55 7.69 8.2K
09:37 7.57 7.67 7.54 7.54 2.3K
09:38 7.68 7.68 7.61 7.61 1.4K
09:39 7.61 7.68 7.61 7.68 3.0K
09:40 7.65 7.72 7.61 7.72 6.1K
09:41 7.75 7.80 7.75 7.80 10.1K
09:42 7.70 7.80 7.70 7.78 3.4K
09:43 7.79 7.79 7.79 7.79 2.2K
09:44 7.78 7.82 7.78 7.79 0.9K
09:45 7.81 7.90 7.81 7.84 13.8K
09:46 7.83 7.83 7.83 7.83 0.9K
09:47 7.71 7.83 7.71 7.83 1.6K
09:48 7.88 7.88 7.73 7.80 2.6K
09:49 7.80 7.80 7.74 7.80 1.6K
09:50 7.88 7.88 7.73 7.85 2.4K
09:51 7.72 7.79 7.68 7.68 1.5K
09:52 7.84 7.84 7.70 7.73 2.8K
09:54 7.55 7.77 7.55 7.77 2.0K
09:55 7.77 7.81 7.77 7.80 3.0K
09:56 7.83 7.85 7.76 7.76 5.1K
09:57 7.77 7.77 7.77 7.77 0.3K
10:01 7.89 7.95 7.89 7.95 1.6K
10:02 7.98 7.98 7.90 7.90 2.9K
10:03 8.02 8.10 8.02 8.10 16.7K
10:04 8.09 8.15 8.09 8.09 1.1K
10:05 8.08 8.08 8.03 8.03 0.9K
10:06 8.01 8.13 8.01 8.12 2.0K
10:07 8.07 8.07 8.06 8.06 1.7K
10:08 8.02 8.02 8.02 8.02 2.0K
10:09 7.99 8.07 7.99 8.07 6.2K
10:10 8.01 8.05 8.01 8.05 0.9K
10:11 8.06 8.06 8.06 8.06 0.2K
10:12 8.05 8.09 8.05 8.09 0.5K
10:13 8.05 8.13 8.05 8.13 2.8K
10:14 8.12 8.20 8.12 8.20 1.4K
10:15 8.20 8.29 8.20 8.29 4.0K
10:16 8.23 8.29 8.23 8.28 5.4K
10:17 8.28 8.34 8.28 8.34 4.0K
10:18 8.38 8.38 8.27 8.27 6.5K
10:19 8.34 8.43 8.34 8.38 3.2K
10:20 8.21 8.32 8.21 8.32 0.4K
10:21 8.21 8.31 8.21 8.31 0.7K
10:22 8.35 8.35 8.35 8.35 0.7K
10:23 8.35 8.35 8.33 8.33 1.4K
10:25 8.32 8.32 8.32 8.32 1.1K
10:26 8.31 8.31 8.30 8.30 2.7K
10:27 8.31 8.33 8.31 8.33 4.4K
10:28 8.26 8.26 8.26 8.26 0.4K
10:29 8.28 8.28 8.26 8.26 1.6K
10:30 8.23 8.23 8.22 8.22 1.8K
10:31 8.26 8.26 8.26 8.26 0.1K
10:32 8.29 8.29 8.29 8.29 0.3K
10:33 8.26 8.28 8.26 8.28 1.2K
10:34 8.28 8.28 8.28 8.28 1.3K
10:35 8.22 8.22 8.21 8.21 3.1K
10:36 8.16 8.16 8.05 8.07 7.7K
10:37 8.04 8.10 8.04 8.10 1.3K
10:38 8.00 8.00 8.00 8.00 1.7K
10:39 8.04 8.04 8.04 8.04 3.3K
10:40 8.10 8.10 7.99 8.09 0.6K
10:41 8.00 8.04 8.00 8.04 1.4K
10:42 8.04 8.04 8.04 8.04 1.7K
10:43 7.88 7.88 7.88 7.88 0.8K
10:44 7.88 7.88 7.84 7.84 1.3K
10:45 7.83 7.88 7.83 7.86 1.7K
10:46 7.86 7.95 7.86 7.95 1.5K
10:47 7.96 7.99 7.96 7.99 2.7K
10:48 8.00 8.00 8.00 8.00 1.1K
10:49 7.96 8.00 7.96 7.97 1.2K
10:50 7.98 8.00 7.98 8.00 1.1K
10:51 7.98 7.98 7.98 7.98 1.1K
10:56 8.00 8.00 8.00 8.00 0.8K
11:04 7.95 7.95 7.94 7.94 1.0K
11:05 7.99 7.99 7.99 7.99 0.6K
11:06 7.89 7.89 7.89 7.89 0.5K
11:08 7.99 7.99 7.99 7.99 0.2K
11:09 7.99 7.99 7.99 7.99 0.6K
11:11 7.95 7.95 7.95 7.95 1.0K
11:12 7.95 7.95 7.95 7.95 0.8K
11:14 8.06 8.06 8.06 8.06 6.7K
11:18 8.05 8.05 8.05 8.05 0.4K
11:20 8.08 8.08 8.08 8.08 0.7K
11:21 8.03 8.03 8.03 8.03 0.5K
11:22 8.00 8.04 8.00 8.04 2.9K
11:24 8.07 8.07 8.07 8.07 0.1K
11:25 8.06 8.09 8.06 8.09 2.4K
11:29 8.07 8.07 8.07 8.07 0.4K
11:30 7.96 7.96 7.96 7.96 3.4K
11:33 8.00 8.00 8.00 8.00 0.5K
11:35 8.05 8.05 8.05 8.05 0.4K
11:37 8.05 8.05 8.05 8.05 0.4K
11:44 8.02 8.02 8.02 8.02 0.3K
11:47 8.10 8.10 8.10 8.10 0.4K
11:52 8.06 8.06 8.06 8.06 1.8K
11:57 8.12 8.12 8.12 8.12 1.4K
11:59 8.14 8.14 8.14 8.14 0.4K
12:00 8.10 8.10 8.10 8.10 0.2K
12:04 8.14 8.14 8.14 8.14 0.9K
12:06 8.17 8.17 8.17 8.17 5.2K
12:08 8.17 8.17 8.17 8.17 0.3K
12:10 8.17 8.17 8.17 8.17 0.8K
12:12 8.15 8.15 8.15 8.15 0.2K
12:15 8.10 8.10 8.10 8.10 3.9K
12:22 8.14 8.14 8.14 8.14 0.3K
12:29 8.18 8.18 8.18 8.18 0.5K
12:31 8.18 8.18 8.18 8.18 0.3K
12:35 8.18 8.18 8.18 8.18 0.1K
12:37 8.18 8.18 8.18 8.18 0.3K
12:39 8.15 8.15 8.15 8.15 0.3K
12:43 8.22 8.22 8.22 8.22 7.7K
12:46 8.21 8.21 8.21 8.21 4.6K
12:48 8.22 8.22 8.22 8.22 0.4K
12:55 8.25 8.25 8.25 8.25 1.8K
13:02 8.29 8.29 8.29 8.29 0.5K
13:03 8.30 8.30 8.30 8.30 5.9K
13:04 8.34 8.35 8.34 8.35 0.6K
13:05 8.35 8.36 8.35 8.36 1.4K
13:08 8.34 8.34 8.34 8.34 0.6K
13:09 8.34 8.34 8.28 8.31 3.4K
13:10 8.31 8.31 8.31 8.31 1.6K
13:12 8.38 8.40 8.38 8.40 6.0K
13:13 8.45 8.45 8.45 8.45 2.7K
13:14 8.45 8.45 8.45 8.45 0.5K
13:15 8.45 8.45 8.45 8.45 0.4K
13:18 8.43 8.45 8.43 8.45 0.6K
13:19 8.45 8.45 8.45 8.45 1.5K
13:20 8.43 8.43 8.43 8.43 1.0K
13:22 8.44 8.48 8.44 8.48 1.3K
13:24 8.45 8.45 8.42 8.42 2.5K
13:28 8.44 8.44 8.44 8.44 1.8K
13:32 8.44 8.44 8.44 8.44 0.9K
13:36 8.41 8.41 8.41 8.41 2.8K
13:38 8.46 8.46 8.46 8.46 0.3K
13:39 8.47 8.47 8.47 8.47 1.7K
13:40 8.48 8.50 8.48 8.50 6.7K
13:42 8.56 8.56 8.56 8.56 1.3K
13:43 8.57 8.57 8.57 8.57 1.3K
13:44 8.48 8.48 8.48 8.48 1.1K
13:46 8.53 8.57 8.53 8.57 5.9K
13:47 8.57 8.57 8.57 8.57 0.3K
13:48 8.50 8.52 8.50 8.52 1.9K
13:50 8.47 8.47 8.47 8.47 0.3K
13:52 8.55 8.55 8.55 8.55 3.4K
13:53 8.54 8.58 8.54 8.56 0.9K
13:54 8.57 8.57 8.57 8.57 0.8K
13:56 8.57 8.57 8.57 8.57 0.2K
13:58 8.58 8.58 8.57 8.58 1.7K
13:59 8.54 8.58 8.54 8.58 2.1K
14:00 8.54 8.55 8.54 8.55 3.7K
14:02 8.58 8.58 8.50 8.55 2.7K
14:05 8.60 8.60 8.60 8.60 2.6K
14:06 8.61 8.61 8.61 8.61 0.8K
14:07 8.58 8.60 8.58 8.60 0.8K
14:08 8.61 8.65 8.61 8.65 3.6K
14:10 8.61 8.62 8.60 8.60 0.7K
14:15 8.64 8.64 8.64 8.64 9.7K
14:17 8.71 8.71 8.71 8.71 3.1K
14:19 8.69 8.69 8.57 8.69 2.5K
14:20 8.70 8.70 8.70 8.70 0.3K
14:22 8.70 8.70 8.70 8.70 0.1K
14:23 8.61 8.70 8.61 8.70 0.6K
14:25 8.52 8.70 8.52 8.70 2.7K
14:26 8.70 8.70 8.70 8.70 0.5K
14:28 8.69 8.69 8.59 8.59 0.6K
14:30 8.65 8.65 8.55 8.55 0.8K
14:31 8.55 8.63 8.55 8.63 1.5K
14:33 8.62 8.62 8.62 8.62 0.5K
14:34 8.56 8.56 8.56 8.56 0.1K
14:35 8.59 8.60 8.59 8.60 2.0K
14:37 8.55 8.59 8.55 8.59 0.8K
14:39 8.60 8.60 8.60 8.60 1.8K
14:40 8.62 8.62 8.62 8.62 0.5K
14:42 8.61 8.61 8.61 8.61 0.2K
14:47 8.58 8.58 8.55 8.55 3.5K
14:48 8.56 8.59 8.56 8.59 2.6K
14:49 8.51 8.55 8.48 8.49 12.8K
14:50 8.43 8.43 8.43 8.43 0.3K
14:51 8.39 8.42 8.38 8.42 5.7K
14:53 8.43 8.50 8.43 8.50 1.5K
14:56 8.42 8.42 8.42 8.42 0.3K
14:57 8.42 8.44 8.41 8.44 1.0K
14:59 8.50 8.50 8.50 8.50 0.3K
15:00 8.50 8.50 8.50 8.50 0.3K
15:03 8.45 8.45 8.31 8.31 1.8K
15:04 8.30 8.37 8.30 8.37 6.3K
15:05 8.28 8.28 8.23 8.23 0.3K
15:06 8.19 8.21 8.19 8.21 1.7K
15:07 8.19 8.19 8.19 8.19 0.5K
15:08 8.25 8.25 8.25 8.25 0.1K
15:09 8.30 8.32 8.25 8.29 3.4K
15:10 8.35 8.35 8.35 8.35 0.2K
15:12 8.40 8.40 8.40 8.40 0.4K
15:13 8.34 8.34 8.34 8.34 0.6K
15:17 8.35 8.35 8.35 8.35 1.2K
15:18 8.48 8.48 8.48 8.48 0.3K
15:20 8.46 8.46 8.46 8.46 0.1K
15:21 8.27 8.27 8.27 8.27 0.3K
15:24 8.34 8.34 8.29 8.29 3.1K
15:28 8.34 8.37 8.34 8.37 1.5K
15:30 8.40 8.40 8.40 8.40 0.3K
15:31 8.42 8.42 8.42 8.42 0.1K
15:32 8.40 8.42 8.40 8.42 1.3K
15:34 8.38 8.38 8.38 8.38 0.1K
15:36 8.41 8.41 8.41 8.41 1.5K
15:38 8.41 8.43 8.41 8.43 2.0K
15:39 8.41 8.41 8.41 8.41 0.2K
15:41 8.41 8.41 8.41 8.41 0.3K
15:43 8.45 8.45 8.41 8.41 2.8K
15:45 8.44 8.50 8.44 8.50 3.8K
15:46 8.47 8.47 8.47 8.47 0.1K
15:47 8.47 8.47 8.47 8.47 0.2K
15:48 8.51 8.52 8.51 8.52 0.8K
15:49 8.47 8.49 8.47 8.49 2.7K
15:50 8.49 8.49 8.49 8.49 0.2K
15:51 8.46 8.51 8.46 8.51 0.7K
15:54 8.45 8.45 8.41 8.41 0.3K
15:55 8.49 8.49 8.48 8.49 1.1K
15:56 8.47 8.49 8.47 8.49 2.8K
15:57 8.49 8.49 8.49 8.49 1.2K
15:58 8.51 8.51 8.44 8.44 2.2K
15:59 8.44 8.45 8.44 8.45 8.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible