Cognyte Software (CGNT)

CGNT
🏛️ Estados Unidos →
8.24
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.80 8.80 8.80 8.80 7.8K
09:32 8.74 8.74 8.74 8.74 2.1K
09:34 8.78 8.78 8.78 8.78 0.1K
09:35 8.83 8.83 8.83 8.83 0.3K
09:36 8.83 8.83 8.83 8.83 1.1K
09:37 8.87 8.87 8.87 8.87 0.1K
09:38 8.84 8.84 8.84 8.84 3.4K
09:39 8.84 8.85 8.84 8.85 1.6K
09:40 8.88 8.88 8.88 8.88 0.1K
09:42 8.89 8.92 8.89 8.92 1.2K
09:44 8.92 8.92 8.85 8.85 0.7K
09:47 8.90 8.92 8.90 8.92 0.3K
09:49 8.92 8.92 8.92 8.92 0.2K
09:51 8.91 8.91 8.91 8.90 0.3K
09:52 8.90 8.90 8.90 8.90 0.2K
09:53 8.92 8.93 8.92 8.93 0.5K
09:54 8.93 8.93 8.93 8.93 0.3K
09:55 8.94 8.94 8.93 8.94 6.6K
09:56 8.93 8.93 8.93 8.93 0.4K
09:57 8.93 8.93 8.92 8.92 0.5K
09:58 8.92 8.92 8.90 8.90 2.4K
09:59 8.88 8.88 8.88 8.88 1.5K
10:00 8.92 8.92 8.92 8.92 0.1K
10:01 8.88 8.88 8.88 8.88 0.8K
10:03 8.94 8.94 8.94 8.94 0.6K
10:07 8.94 8.94 8.94 8.94 0.2K
10:09 8.95 8.96 8.95 8.96 2.4K
10:10 8.98 8.98 8.98 8.98 5.0K
10:11 8.98 8.98 8.98 8.98 3.8K
10:12 8.94 8.97 8.94 8.97 6.6K
10:14 8.97 8.98 8.97 8.98 4.5K
10:18 9.00 9.02 9.00 9.02 1.6K
10:20 9.06 9.06 9.03 9.03 5.6K
10:23 9.03 9.03 9.03 9.03 0.8K
10:26 9.04 9.04 9.04 9.04 0.8K
10:28 9.04 9.05 9.04 9.05 0.8K
10:31 9.05 9.07 9.05 9.07 1.9K
10:33 9.06 9.06 9.06 9.06 0.8K
10:34 9.09 9.10 9.09 9.10 4.3K
10:35 9.11 9.11 9.11 9.11 0.8K
10:36 9.10 9.10 9.10 9.10 1.2K
10:37 9.12 9.12 9.12 9.12 1.2K
10:38 9.13 9.13 9.13 9.13 1.4K
10:40 9.13 9.13 9.13 9.13 0.2K
10:41 9.14 9.14 9.14 9.14 0.4K
10:42 9.14 9.14 9.13 9.13 0.6K
10:44 9.14 9.14 9.14 9.14 0.6K
10:46 9.13 9.14 9.13 9.14 0.6K
10:47 9.15 9.15 9.15 9.15 0.7K
10:48 9.12 9.12 9.12 9.12 2.0K
10:49 9.13 9.13 9.12 9.12 0.6K
10:52 9.12 9.12 9.12 9.12 3.9K
10:55 9.15 9.15 9.15 9.15 2.4K
10:56 9.17 9.17 9.15 9.16 0.7K
10:57 9.15 9.15 9.15 9.15 0.5K
10:58 9.16 9.16 9.16 9.16 0.2K
10:59 9.15 9.15 9.15 9.15 0.3K
11:01 9.16 9.16 9.16 9.16 1.3K
11:02 9.16 9.16 9.16 9.16 0.7K
11:03 9.17 9.17 9.17 9.17 0.9K
11:07 9.17 9.17 9.17 9.17 4.1K
11:14 9.19 9.19 9.19 9.19 1.0K
11:15 9.20 9.20 9.20 9.20 0.2K
11:17 9.20 9.20 9.20 9.20 0.4K
11:18 9.18 9.20 9.18 9.20 0.9K
11:19 9.18 9.18 9.18 9.18 1.0K
11:20 9.16 9.16 9.16 9.16 0.6K
11:23 9.15 9.15 9.15 9.15 1.6K
11:25 9.13 9.13 9.13 9.13 1.4K
11:27 9.15 9.15 9.15 9.15 1.3K
11:28 9.15 9.15 9.15 9.15 0.4K
11:29 9.15 9.15 9.14 9.14 1.4K
11:31 9.16 9.16 9.16 9.15 0.7K
11:32 9.16 9.16 9.16 9.16 0.1K
11:33 9.16 9.16 9.16 9.16 0.3K
11:35 9.15 9.15 9.15 9.15 1.0K
11:36 9.16 9.16 9.16 9.15 0.2K
11:37 9.16 9.16 9.16 9.16 0.1K
11:38 9.16 9.16 9.16 9.15 0.5K
11:40 9.16 9.16 9.16 9.15 0.3K
11:43 9.15 9.16 9.15 9.16 1.2K
11:45 9.14 9.14 9.14 9.14 0.6K
11:46 9.18 9.18 9.18 9.18 2.6K
11:48 9.18 9.18 9.18 9.18 0.3K
11:50 9.18 9.18 9.18 9.18 0.8K
11:55 9.16 9.16 9.16 9.16 0.3K
11:58 9.14 9.14 9.14 9.14 0.2K
11:59 9.16 9.16 9.16 9.16 0.2K
12:00 9.14 9.14 9.14 9.14 0.5K
12:01 9.15 9.15 9.15 9.15 0.5K
12:02 9.14 9.14 9.14 9.14 1.1K
12:05 9.14 9.14 9.14 9.14 0.9K
12:08 9.13 9.13 9.13 9.13 0.5K
12:10 9.13 9.13 9.12 9.12 0.3K
12:11 9.14 9.14 9.14 9.14 0.6K
12:15 9.12 9.12 9.12 9.12 0.3K
12:16 9.12 9.12 9.12 9.12 0.1K
12:17 9.13 9.13 9.13 9.13 2.2K
12:18 9.13 9.13 9.13 9.13 1.9K
12:20 9.12 9.12 9.12 9.12 0.3K
12:22 9.10 9.10 9.08 9.08 1.4K
12:25 9.08 9.08 9.08 9.08 1.2K
12:26 9.08 9.08 9.08 9.08 0.6K
12:29 9.07 9.07 9.07 9.07 1.2K
12:30 9.05 9.05 9.05 9.05 0.9K
12:34 9.05 9.05 9.01 9.01 3.1K
12:35 9.03 9.03 9.01 9.01 1.9K
12:36 9.02 9.02 9.02 9.02 2.6K
12:37 9.02 9.02 9.01 9.01 3.3K
12:38 9.02 9.02 9.02 9.02 0.2K
12:40 9.03 9.03 9.03 9.03 1.3K
12:41 9.04 9.06 9.04 9.06 2.7K
12:42 9.07 9.09 9.07 9.09 1.6K
12:43 9.08 9.08 9.08 9.08 0.5K
12:46 9.08 9.09 9.08 9.09 0.7K
12:48 9.07 9.07 9.07 9.07 1.2K
12:52 9.07 9.07 9.07 9.07 0.5K
12:53 9.07 9.07 9.07 9.07 0.3K
12:54 9.07 9.07 9.07 9.07 0.1K
12:55 9.06 9.06 9.05 9.05 1.2K
12:57 9.06 9.06 9.05 9.05 1.6K
13:01 9.07 9.07 9.07 9.07 0.9K
13:04 9.10 9.10 9.10 9.10 0.2K
13:05 9.11 9.11 9.11 9.11 0.3K
13:06 9.11 9.11 9.10 9.10 4.8K
13:09 9.13 9.13 9.13 9.13 0.1K
13:11 9.12 9.12 9.12 9.12 0.3K
13:12 9.13 9.13 9.13 9.13 6.9K
13:13 9.13 9.13 9.13 9.13 1.6K
13:14 9.12 9.12 9.12 9.12 0.2K
13:15 9.12 9.12 9.12 9.12 0.5K
13:20 9.13 9.13 9.13 9.13 0.1K
13:21 9.14 9.14 9.14 9.14 0.6K
13:22 9.15 9.15 9.15 9.15 1.2K
13:26 9.16 9.16 9.16 9.16 0.2K
13:29 9.17 9.18 9.17 9.18 0.5K
13:33 9.18 9.18 9.18 9.18 0.5K
13:34 9.16 9.16 9.16 9.16 2.2K
13:35 9.14 9.14 9.14 9.14 0.1K
13:36 9.16 9.16 9.16 9.15 1.5K
13:37 9.19 9.19 9.19 9.19 1.1K
13:38 9.18 9.18 9.18 9.18 0.3K
13:41 9.18 9.18 9.18 9.18 0.3K
13:43 9.19 9.19 9.19 9.19 0.8K
13:46 9.20 9.21 9.20 9.21 0.4K
13:47 9.21 9.21 9.21 9.21 0.2K
13:49 9.21 9.21 9.21 9.21 0.6K
13:52 9.21 9.21 9.21 9.21 0.3K
13:56 9.22 9.22 9.20 9.20 1.3K
13:58 9.20 9.20 9.20 9.20 0.6K
14:01 9.21 9.21 9.21 9.21 1.2K
14:03 9.21 9.21 9.21 9.21 4.4K
14:08 9.20 9.20 9.20 9.20 2.0K
14:11 9.20 9.20 9.20 9.20 1.3K
14:15 9.20 9.20 9.20 9.20 1.2K
14:19 9.21 9.21 9.21 9.21 0.7K
14:22 9.21 9.21 9.21 9.21 2.0K
14:27 9.21 9.21 9.21 9.21 0.3K
14:30 9.20 9.20 9.20 9.20 0.7K
14:34 9.20 9.20 9.20 9.20 0.2K
14:35 9.20 9.20 9.20 9.20 0.2K
14:37 9.21 9.21 9.21 9.21 0.6K
14:38 9.22 9.22 9.20 9.20 2.4K
14:51 9.19 9.19 9.19 9.19 1.0K
14:53 9.19 9.20 9.19 9.20 2.7K
14:57 9.21 9.21 9.21 9.21 0.7K
14:58 9.21 9.21 9.21 9.21 0.8K
15:00 9.21 9.22 9.21 9.22 0.8K
15:01 9.23 9.23 9.23 9.23 1.1K
15:04 9.24 9.24 9.24 9.24 1.2K
15:06 9.22 9.22 9.22 9.22 2.7K
15:12 9.21 9.21 9.21 9.21 1.2K
15:15 9.22 9.23 9.22 9.22 4.0K
15:26 9.22 9.22 9.22 9.22 1.6K
15:28 9.24 9.25 9.24 9.25 1.5K
15:29 9.26 9.26 9.26 9.26 0.3K
15:30 9.25 9.25 9.25 9.24 0.2K
15:31 9.27 9.27 9.27 9.27 1.4K
15:32 9.27 9.27 9.27 9.27 1.1K
15:35 9.28 9.28 9.28 9.28 0.7K
15:37 9.27 9.27 9.27 9.27 0.6K
15:38 9.27 9.27 9.27 9.27 0.6K
15:40 9.28 9.28 9.26 9.26 2.2K
15:41 9.27 9.27 9.27 9.27 1.5K
15:42 9.27 9.27 9.27 9.27 1.5K
15:43 9.26 9.26 9.25 9.25 1.5K
15:45 9.26 9.26 9.26 9.26 0.4K
15:46 9.25 9.25 9.25 9.25 0.7K
15:49 9.26 9.26 9.26 9.26 0.2K
15:50 9.25 9.25 9.23 9.24 4.9K
15:51 9.23 9.23 9.23 9.23 1.3K
15:52 9.21 9.21 9.21 9.21 0.1K
15:53 9.22 9.22 9.21 9.21 1.3K
15:54 9.22 9.25 9.22 9.24 9.5K
15:55 9.24 9.24 9.23 9.23 2.1K
15:56 9.24 9.24 9.21 9.21 8.1K
15:57 9.20 9.21 9.20 9.21 3.6K
15:58 9.20 9.20 9.20 9.20 6.1K
15:59 9.20 9.20 9.17 9.17 59.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles