Cognyte Software (CGNT)

CGNT
🏛️ Estados Unidos →
8.56
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 10.87 10.88 10.86 10.88 2.0K
09:36 10.88 10.88 10.88 10.88 0.2K
09:37 10.83 10.83 10.83 10.83 1.0K
09:41 10.83 10.83 10.80 10.80 0.3K
09:42 10.80 10.80 10.80 10.80 0.3K
09:45 10.80 10.80 10.80 10.80 0.8K
09:50 10.81 10.81 10.81 10.81 1.3K
09:51 10.81 10.81 10.81 10.81 1.5K
09:52 10.81 10.82 10.81 10.82 1.7K
09:55 10.80 10.80 10.80 10.80 0.6K
09:56 10.80 10.80 10.78 10.78 3.6K
09:58 10.77 10.77 10.77 10.77 1.4K
10:02 10.82 10.82 10.82 10.82 0.7K
10:04 10.81 10.84 10.81 10.84 0.4K
10:05 10.84 10.84 10.84 10.84 0.3K
10:12 10.79 10.79 10.79 10.79 0.2K
10:14 10.82 10.82 10.82 10.82 0.5K
10:20 10.85 10.85 10.85 10.85 1.4K
10:21 10.85 10.85 10.81 10.81 1.9K
10:26 10.78 10.78 10.78 10.78 0.3K
10:28 10.75 10.77 10.75 10.77 0.3K
10:31 10.79 10.79 10.79 10.79 0.2K
10:35 10.74 10.74 10.74 10.74 0.2K
10:37 10.78 10.78 10.78 10.78 1.1K
10:56 10.76 10.76 10.76 10.76 0.6K
11:04 10.76 10.76 10.76 10.76 0.8K
11:05 10.74 10.75 10.74 10.75 1.5K
11:30 10.72 10.72 10.72 10.72 0.9K
11:41 10.74 10.74 10.74 10.74 0.9K
11:45 10.75 10.75 10.75 10.75 0.2K
11:48 10.72 10.72 10.72 10.72 0.6K
11:50 10.72 10.72 10.72 10.72 0.2K
11:56 10.70 10.70 10.70 10.70 0.3K
12:03 10.69 10.69 10.69 10.69 0.5K
12:07 10.70 10.70 10.70 10.70 0.4K
12:11 10.69 10.69 10.69 10.69 0.1K
12:12 10.69 10.69 10.69 10.69 1.0K
12:21 10.71 10.71 10.71 10.71 0.8K
12:22 10.69 10.69 10.69 10.69 0.4K
12:24 10.69 10.69 10.69 10.69 0.1K
12:26 10.69 10.69 10.69 10.69 0.3K
12:28 10.68 10.68 10.68 10.68 0.2K
12:29 10.67 10.67 10.67 10.67 0.3K
12:33 10.65 10.65 10.65 10.65 0.8K
12:37 10.66 10.66 10.66 10.66 0.6K
12:55 10.66 10.66 10.66 10.66 0.2K
12:56 10.66 10.66 10.64 10.64 1.8K
12:57 10.62 10.62 10.62 10.62 1.6K
13:00 10.62 10.62 10.62 10.62 1.3K
13:05 10.61 10.61 10.61 10.61 0.5K
13:08 10.62 10.62 10.62 10.62 11.7K
13:10 10.64 10.64 10.64 10.64 0.2K
13:12 10.62 10.62 10.61 10.61 9.4K
13:13 10.61 10.61 10.61 10.61 0.2K
13:19 10.61 10.62 10.61 10.62 2.8K
13:20 10.62 10.63 10.62 10.63 1.5K
13:22 10.62 10.62 10.62 10.62 0.6K
13:28 10.65 10.65 10.65 10.65 1.0K
13:41 10.64 10.64 10.64 10.64 0.2K
13:43 10.65 10.65 10.65 10.65 1.4K
13:58 10.66 10.66 10.66 10.66 0.9K
13:59 10.67 10.67 10.67 10.67 0.3K
14:01 10.67 10.68 10.67 10.68 1.5K
14:02 10.67 10.67 10.67 10.67 0.4K
14:08 10.67 10.67 10.67 10.67 0.5K
14:10 10.66 10.66 10.66 10.66 0.2K
14:13 10.66 10.66 10.66 10.66 2.1K
14:16 10.68 10.68 10.68 10.68 0.3K
14:26 10.69 10.69 10.69 10.69 0.9K
14:28 10.69 10.69 10.69 10.69 0.2K
14:32 10.69 10.69 10.69 10.69 0.1K
14:33 10.69 10.69 10.69 10.69 13.2K
14:34 10.69 10.69 10.67 10.67 5.7K
14:35 10.68 10.68 10.68 10.68 0.1K
14:36 10.67 10.69 10.67 10.69 8.4K
14:37 10.69 10.71 10.69 10.71 1.7K
14:42 10.70 10.71 10.67 10.67 13.4K
14:43 10.68 10.68 10.68 10.68 0.9K
14:44 10.68 10.70 10.68 10.70 1.5K
14:48 10.70 10.70 10.70 10.70 1.0K
14:52 10.71 10.71 10.71 10.71 0.4K
14:56 10.71 10.71 10.71 10.71 0.2K
14:58 10.70 10.70 10.70 10.70 0.4K
14:59 10.70 10.70 10.70 10.70 0.8K
15:01 10.70 10.70 10.70 10.70 0.4K
15:02 10.70 10.70 10.70 10.70 0.4K
15:03 10.70 10.70 10.70 10.70 0.1K
15:05 10.70 10.70 10.70 10.70 0.3K
15:07 10.72 10.72 10.72 10.72 0.8K
15:08 10.73 10.73 10.73 10.73 0.1K
15:09 10.73 10.73 10.73 10.73 0.3K
15:10 10.73 10.73 10.73 10.73 0.2K
15:11 10.73 10.73 10.73 10.73 0.1K
15:12 10.73 10.73 10.73 10.73 0.1K
15:13 10.73 10.73 10.73 10.73 0.2K
15:15 10.73 10.73 10.73 10.73 1.4K
15:19 10.73 10.73 10.73 10.73 0.7K
15:23 10.74 10.74 10.74 10.74 0.3K
15:24 10.73 10.73 10.73 10.73 0.1K
15:25 10.73 10.73 10.73 10.73 0.2K
15:26 10.73 10.73 10.73 10.73 0.5K
15:27 10.73 10.73 10.73 10.73 0.3K
15:31 10.73 10.73 10.73 10.73 7.6K
15:33 10.73 10.73 10.73 10.73 0.6K
15:34 10.73 10.73 10.73 10.73 0.2K
15:35 10.73 10.73 10.73 10.73 0.6K
15:36 10.75 10.75 10.75 10.75 0.8K
15:39 10.75 10.75 10.75 10.75 0.1K
15:40 10.75 10.75 10.75 10.75 0.5K
15:44 10.74 10.74 10.74 10.74 0.9K
15:45 10.74 10.74 10.74 10.74 0.4K
15:46 10.75 10.75 10.75 10.75 0.3K
15:48 10.74 10.74 10.74 10.74 1.4K
15:49 10.74 10.74 10.73 10.73 1.8K
15:50 10.73 10.73 10.73 10.73 0.7K
15:51 10.73 10.73 10.73 10.73 0.2K
15:52 10.73 10.74 10.73 10.74 3.7K
15:53 10.74 10.74 10.74 10.74 0.7K
15:54 10.73 10.74 10.73 10.74 1.2K
15:55 10.74 10.74 10.73 10.74 3.2K
15:57 10.74 10.74 10.73 10.74 2.1K
15:58 10.74 10.74 10.74 10.74 1.4K
15:59 10.74 10.75 10.73 10.73 4.8K
16:00 10.74 10.74 10.74 10.74 17.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles