Cognyte Software (CGNT)

CGNT
🏛️ Estados Unidos →
8.44
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.29 9.29 9.29 9.29 0.9K
09:31 9.44 9.44 9.44 9.44 0.6K
09:38 9.43 9.43 9.43 9.43 0.2K
09:39 9.15 9.31 9.15 9.31 3.5K
09:40 9.24 9.24 9.24 9.24 0.2K
09:42 9.16 9.23 9.16 9.23 0.4K
09:44 9.16 9.16 9.16 9.16 0.2K
09:47 9.28 9.28 9.23 9.23 4.5K
09:51 9.23 9.24 9.23 9.24 0.9K
09:52 9.27 9.27 9.24 9.24 0.9K
09:53 9.24 9.24 9.17 9.17 4.0K
09:55 9.19 9.19 9.19 9.19 0.2K
09:57 9.21 9.21 9.21 9.21 0.7K
09:58 9.21 9.21 9.21 9.21 0.5K
10:01 9.21 9.21 9.21 9.21 1.2K
10:02 9.21 9.21 9.21 9.21 0.6K
10:07 9.22 9.22 9.22 9.22 0.4K
10:09 9.23 9.23 9.22 9.22 1.1K
10:11 9.24 9.24 9.24 9.24 0.3K
10:12 9.25 9.25 9.25 9.25 0.9K
10:13 9.25 9.25 9.25 9.25 0.7K
10:15 9.25 9.25 9.25 9.25 1.5K
10:16 9.26 9.26 9.26 9.26 0.1K
10:17 9.26 9.26 9.26 9.26 0.2K
10:19 9.26 9.26 9.26 9.26 0.2K
10:20 9.24 9.24 9.24 9.24 1.0K
10:21 9.23 9.23 9.23 9.23 1.3K
10:22 9.24 9.25 9.24 9.25 1.0K
10:23 9.25 9.25 9.25 9.24 1.1K
10:26 9.23 9.23 9.21 9.21 1.2K
10:27 9.18 9.18 9.18 9.18 0.6K
10:28 9.17 9.17 9.17 9.17 1.3K
10:30 9.18 9.19 9.18 9.18 1.6K
10:31 9.18 9.18 9.18 9.18 0.7K
10:32 9.18 9.18 9.17 9.17 1.0K
10:35 9.20 9.20 9.19 9.19 1.9K
10:36 9.19 9.19 9.19 9.19 0.2K
10:37 9.19 9.23 9.19 9.22 1.6K
10:39 9.24 9.24 9.24 9.24 1.7K
10:40 9.23 9.24 9.23 9.24 0.6K
10:41 9.24 9.24 9.24 9.24 0.9K
10:43 9.22 9.22 9.22 9.22 0.5K
10:44 9.22 9.24 9.21 9.24 1.3K
10:47 9.23 9.23 9.23 9.23 0.8K
10:50 9.23 9.24 9.22 9.22 2.2K
10:53 9.23 9.23 9.23 9.23 0.8K
10:56 9.24 9.24 9.24 9.24 0.3K
10:57 9.24 9.24 9.24 9.24 1.0K
10:58 9.25 9.25 9.25 9.25 1.0K
11:00 9.26 9.26 9.26 9.26 0.5K
11:02 9.28 9.28 9.28 9.28 0.5K
11:04 9.29 9.29 9.27 9.27 3.0K
11:08 9.29 9.29 9.29 9.29 0.6K
11:09 9.30 9.30 9.30 9.30 0.3K
11:10 9.31 9.31 9.31 9.31 0.3K
11:11 9.32 9.32 9.32 9.32 0.1K
11:12 9.32 9.32 9.32 9.32 0.4K
11:13 9.33 9.33 9.33 9.33 2.7K
11:14 9.32 9.33 9.32 9.33 3.0K
11:15 9.33 9.33 9.32 9.32 3.1K
11:16 9.33 9.33 9.32 9.32 1.5K
11:17 9.33 9.33 9.33 9.33 0.3K
11:18 9.33 9.33 9.33 9.33 0.3K
11:19 9.33 9.37 9.32 9.36 6.1K
11:20 9.35 9.35 9.35 9.35 2.7K
11:21 9.36 9.36 9.36 9.36 2.1K
11:22 9.35 9.35 9.35 9.35 1.7K
11:24 9.36 9.36 9.36 9.36 1.3K
11:26 9.34 9.34 9.34 9.34 2.1K
11:28 9.34 9.34 9.34 9.34 0.2K
11:29 9.34 9.34 9.33 9.33 0.4K
11:30 9.32 9.32 9.32 9.32 1.0K
11:31 9.33 9.34 9.33 9.34 1.0K
11:33 9.31 9.31 9.31 9.31 1.6K
11:38 9.32 9.32 9.32 9.32 0.1K
11:39 9.32 9.32 9.30 9.30 1.5K
11:42 9.31 9.31 9.29 9.29 1.2K
11:44 9.30 9.30 9.30 9.30 0.2K
11:46 9.29 9.30 9.29 9.30 0.5K
11:48 9.30 9.30 9.30 9.30 0.1K
11:49 9.30 9.30 9.30 9.30 0.4K
11:50 9.30 9.30 9.29 9.30 0.7K
11:51 9.30 9.30 9.30 9.30 0.5K
11:52 9.30 9.31 9.29 9.31 2.7K
11:53 9.30 9.30 9.30 9.30 0.3K
11:54 9.32 9.32 9.31 9.31 4.6K
11:55 9.33 9.33 9.33 9.32 0.8K
11:58 9.32 9.33 9.32 9.33 0.9K
11:59 9.33 9.33 9.33 9.33 2.3K
12:00 9.34 9.34 9.33 9.33 2.4K
12:02 9.34 9.34 9.34 9.34 0.2K
12:03 9.35 9.35 9.35 9.35 0.9K
12:11 9.39 9.39 9.39 9.39 0.3K
12:12 9.39 9.39 9.39 9.39 0.4K
12:13 9.39 9.39 9.38 9.38 0.9K
12:14 9.38 9.39 9.38 9.38 0.5K
12:17 9.38 9.39 9.38 9.39 0.9K
12:18 9.40 9.40 9.40 9.40 0.2K
12:20 9.39 9.39 9.39 9.39 0.3K
12:21 9.41 9.41 9.41 9.41 1.1K
12:22 9.44 9.44 9.43 9.43 1.2K
12:25 9.42 9.42 9.42 9.42 2.0K
12:28 9.42 9.42 9.42 9.42 0.1K
12:30 9.42 9.42 9.41 9.42 2.7K
12:31 9.42 9.42 9.42 9.42 0.3K
12:32 9.42 9.42 9.42 9.42 0.2K
12:34 9.42 9.42 9.42 9.42 0.8K
12:37 9.40 9.40 9.40 9.40 2.2K
12:40 9.39 9.39 9.39 9.39 1.8K
12:41 9.40 9.40 9.40 9.40 0.5K
12:42 9.40 9.40 9.39 9.40 0.6K
12:43 9.40 9.40 9.40 9.40 0.1K
12:44 9.41 9.41 9.41 9.41 0.7K
12:45 9.42 9.42 9.42 9.42 0.6K
12:47 9.42 9.42 9.42 9.42 1.0K
12:49 9.39 9.39 9.39 9.39 0.7K
12:52 9.39 9.39 9.39 9.39 0.1K
12:54 9.38 9.38 9.38 9.38 1.3K
12:55 9.40 9.40 9.40 9.40 0.4K
12:56 9.39 9.39 9.39 9.39 0.2K
12:57 9.39 9.39 9.39 9.39 0.6K
12:59 9.38 9.38 9.38 9.38 0.8K
13:00 9.39 9.40 9.39 9.40 0.6K
13:02 9.41 9.41 9.40 9.40 4.6K
13:06 9.41 9.41 9.41 9.41 0.2K
13:07 9.40 9.40 9.40 9.40 1.1K
13:08 9.39 9.40 9.39 9.40 7.1K
13:09 9.40 9.40 9.40 9.40 1.0K
13:10 9.39 9.39 9.38 9.38 1.3K
13:11 9.37 9.37 9.37 9.37 0.6K
13:15 9.35 9.35 9.35 9.35 0.7K
13:18 9.32 9.32 9.32 9.32 0.2K
13:19 9.33 9.33 9.33 9.33 0.6K
13:21 9.32 9.32 9.32 9.32 0.8K
13:24 9.29 9.29 9.29 9.29 0.7K
13:25 9.30 9.30 9.30 9.30 1.3K
13:26 9.30 9.30 9.28 9.29 6.4K
13:27 9.28 9.28 9.28 9.28 0.9K
13:31 9.28 9.28 9.28 9.28 0.8K
13:34 9.28 9.28 9.28 9.28 0.8K
13:36 9.29 9.29 9.29 9.29 0.4K
13:37 9.31 9.31 9.31 9.31 0.3K
13:39 9.30 9.30 9.30 9.30 0.1K
13:40 9.30 9.30 9.30 9.30 0.2K
13:41 9.29 9.30 9.29 9.30 0.9K
13:43 9.30 9.30 9.28 9.28 2.4K
13:44 9.29 9.29 9.28 9.28 1.3K
13:48 9.29 9.29 9.29 9.29 0.1K
13:49 9.29 9.29 9.29 9.29 0.5K
13:51 9.29 9.29 9.29 9.29 0.2K
13:52 9.28 9.29 9.28 9.29 0.4K
13:53 9.28 9.28 9.28 9.28 0.7K
13:54 9.28 9.28 9.27 9.28 0.9K
13:55 9.28 9.28 9.27 9.27 0.3K
13:56 9.28 9.28 9.28 9.28 1.8K
13:57 9.28 9.28 9.28 9.28 0.2K
13:58 9.27 9.28 9.27 9.28 0.7K
14:01 9.29 9.29 9.27 9.28 2.5K
14:02 9.28 9.28 9.28 9.28 0.2K
14:03 9.28 9.29 9.28 9.28 2.9K
14:04 9.29 9.29 9.29 9.29 0.3K
14:05 9.29 9.32 9.29 9.32 3.8K
14:06 9.32 9.32 9.32 9.32 1.1K
14:12 9.33 9.33 9.32 9.32 0.2K
14:13 9.33 9.33 9.33 9.33 0.4K
14:15 9.34 9.34 9.34 9.34 0.1K
14:17 9.34 9.34 9.33 9.33 2.4K
14:20 9.33 9.33 9.33 9.33 0.2K
14:21 9.34 9.34 9.34 9.34 0.6K
14:22 9.36 9.36 9.35 9.35 0.9K
14:25 9.36 9.36 9.36 9.36 0.3K
14:27 9.36 9.37 9.36 9.37 0.5K
14:28 9.37 9.37 9.36 9.36 0.9K
14:29 9.37 9.37 9.37 9.37 0.4K
14:30 9.38 9.38 9.38 9.38 0.3K
14:31 9.37 9.38 9.37 9.38 0.7K
14:32 9.36 9.36 9.36 9.36 3.8K
14:35 9.36 9.36 9.36 9.36 0.5K
14:38 9.35 9.35 9.35 9.35 1.8K
14:44 9.36 9.36 9.36 9.36 0.4K
14:45 9.36 9.36 9.36 9.36 0.2K
14:46 9.36 9.36 9.36 9.36 0.5K
14:48 9.36 9.36 9.36 9.36 0.7K
14:49 9.36 9.36 9.36 9.36 0.7K
14:50 9.37 9.37 9.37 9.37 0.8K
14:55 9.36 9.36 9.35 9.35 2.8K
14:57 9.36 9.36 9.36 9.36 0.2K
14:58 9.35 9.35 9.35 9.35 0.1K
14:59 9.36 9.36 9.36 9.36 0.1K
15:00 9.36 9.36 9.36 9.36 0.3K
15:01 9.35 9.35 9.35 9.35 1.3K
15:02 9.35 9.35 9.35 9.35 0.6K
15:03 9.35 9.35 9.34 9.34 7.2K
15:04 9.34 9.34 9.34 9.34 2.1K
15:05 9.35 9.35 9.34 9.34 1.0K
15:06 9.34 9.34 9.34 9.34 0.8K
15:07 9.33 9.33 9.33 9.33 0.8K
15:10 9.33 9.33 9.33 9.33 0.7K
15:13 9.34 9.34 9.34 9.34 0.4K
15:14 9.33 9.34 9.32 9.32 1.5K
15:15 9.33 9.33 9.33 9.32 0.5K
15:16 9.33 9.33 9.33 9.32 0.7K
15:17 9.32 9.32 9.31 9.31 2.3K
15:18 9.32 9.32 9.32 9.32 0.2K
15:19 9.32 9.32 9.32 9.32 0.2K
15:20 9.28 9.28 9.27 9.28 3.4K
15:21 9.28 9.28 9.27 9.27 0.2K
15:23 9.27 9.27 9.26 9.26 0.7K
15:24 9.27 9.27 9.27 9.27 0.8K
15:26 9.27 9.27 9.27 9.27 1.1K
15:27 9.27 9.27 9.27 9.27 0.3K
15:28 9.26 9.26 9.26 9.26 2.1K
15:29 9.24 9.24 9.24 9.24 1.2K
15:30 9.26 9.26 9.25 9.25 0.8K
15:31 9.26 9.26 9.26 9.26 0.9K
15:32 9.26 9.27 9.26 9.27 1.3K
15:33 9.29 9.29 9.29 9.29 0.2K
15:34 9.29 9.29 9.29 9.29 0.4K
15:35 9.28 9.28 9.28 9.28 0.7K
15:36 9.29 9.29 9.29 9.29 0.2K
15:37 9.29 9.29 9.27 9.27 1.6K
15:39 9.28 9.28 9.28 9.28 0.6K
15:40 9.26 9.27 9.26 9.27 1.8K
15:41 9.29 9.29 9.29 9.29 1.0K
15:43 9.31 9.32 9.31 9.32 1.1K
15:44 9.32 9.32 9.32 9.32 0.7K
15:45 9.32 9.32 9.32 9.32 0.5K
15:46 9.31 9.31 9.31 9.31 0.2K
15:47 9.32 9.32 9.32 9.32 1.2K
15:49 9.30 9.30 9.30 9.30 0.7K
15:50 9.30 9.31 9.30 9.31 1.8K
15:51 9.30 9.30 9.30 9.30 2.3K
15:52 9.28 9.29 9.28 9.28 1.7K
15:53 9.28 9.28 9.28 9.28 0.8K
15:54 9.27 9.29 9.27 9.29 3.1K
15:55 9.29 9.29 9.29 9.29 1.9K
15:56 9.29 9.29 9.28 9.28 3.2K
15:57 9.28 9.28 9.28 9.28 1.0K
15:58 9.27 9.27 9.26 9.27 3.3K
15:59 9.26 9.26 9.25 9.25 42.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles