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 9.22 9.23 9.22 9.23 6.0K
09:32 9.30 9.30 9.30 9.30 0.6K
09:35 9.20 9.20 9.20 9.20 0.3K
09:38 9.20 9.20 9.20 9.20 0.5K
09:44 9.20 9.20 9.20 9.20 0.4K
09:45 9.18 9.18 9.18 9.18 2.3K
09:46 9.19 9.19 9.19 9.19 1.6K
09:47 9.18 9.18 9.18 9.18 1.3K
09:56 9.14 9.14 9.14 9.14 1.2K
10:02 9.17 9.17 9.17 9.17 0.1K
10:03 9.16 9.16 9.16 9.15 1.1K
10:07 9.13 9.13 9.13 9.13 0.3K
10:08 9.13 9.13 9.13 9.13 0.4K
10:09 9.13 9.13 9.13 9.13 1.1K
10:10 9.14 9.14 9.14 9.14 0.3K
10:11 9.15 9.15 9.15 9.15 0.4K
10:12 9.15 9.15 9.15 9.15 1.0K
10:14 9.15 9.15 9.15 9.15 0.3K
10:21 9.15 9.15 9.15 9.15 0.5K
10:22 9.15 9.15 9.15 9.15 0.5K
10:25 9.14 9.19 9.14 9.18 2.1K
10:28 9.18 9.18 9.18 9.18 0.7K
10:29 9.17 9.17 9.17 9.17 0.5K
10:32 9.17 9.20 9.17 9.20 1.9K
10:33 9.21 9.21 9.21 9.21 0.3K
10:36 9.21 9.21 9.21 9.21 0.3K
10:40 9.21 9.21 9.21 9.21 0.3K
10:43 9.21 9.21 9.21 9.21 0.4K
10:45 9.21 9.21 9.21 9.21 0.2K
10:46 9.21 9.21 9.21 9.21 0.2K
10:47 9.20 9.20 9.20 9.20 0.5K
10:50 9.18 9.18 9.18 9.18 1.7K
10:57 9.21 9.21 9.21 9.21 8.3K
10:59 9.20 9.21 9.20 9.21 5.3K
11:00 9.23 9.24 9.23 9.24 0.9K
11:01 9.24 9.24 9.24 9.24 0.3K
11:04 9.26 9.27 9.26 9.27 1.3K
11:11 9.26 9.26 9.26 9.26 26.9K
11:12 9.26 9.27 9.26 9.27 2.6K
11:23 9.25 9.26 9.25 9.26 1.3K
11:25 9.27 9.27 9.27 9.27 4.7K
11:27 9.29 9.29 9.29 9.29 0.5K
11:28 9.29 9.29 9.29 9.29 0.5K
11:32 9.28 9.28 9.28 9.28 1.0K
11:38 9.28 9.32 9.27 9.30 20.0K
11:44 9.28 9.28 9.28 9.28 1.0K
11:51 9.28 9.29 9.28 9.29 1.0K
11:52 9.29 9.29 9.29 9.29 0.6K
11:57 9.29 9.29 9.29 9.29 1.7K
12:00 9.29 9.29 9.29 9.29 0.2K
12:02 9.29 9.29 9.29 9.29 0.1K
12:03 9.31 9.31 9.31 9.31 1.3K
12:04 9.32 9.32 9.32 9.32 0.2K
12:05 9.31 9.31 9.31 9.31 0.4K
12:08 9.31 9.31 9.31 9.31 0.1K
12:09 9.32 9.32 9.32 9.32 1.5K
12:13 9.30 9.30 9.30 9.30 0.1K
12:14 9.31 9.31 9.31 9.31 0.5K
12:18 9.31 9.31 9.31 9.31 0.3K
12:19 9.32 9.32 9.32 9.32 0.8K
12:22 9.31 9.31 9.31 9.31 0.3K
12:24 9.31 9.31 9.31 9.31 0.1K
12:26 9.31 9.31 9.31 9.31 0.1K
12:28 9.31 9.31 9.31 9.31 1.0K
12:35 9.31 9.31 9.31 9.31 1.1K
12:36 9.31 9.31 9.31 9.31 0.2K
12:37 9.31 9.31 9.31 9.31 0.2K
12:38 9.30 9.31 9.30 9.31 5.2K
12:39 9.31 9.31 9.31 9.31 0.6K
12:44 9.28 9.28 9.28 9.28 1.8K
12:48 9.27 9.27 9.27 9.27 0.4K
12:52 9.27 9.28 9.27 9.28 1.6K
12:53 9.28 9.28 9.28 9.28 0.1K
12:55 9.27 9.27 9.27 9.27 1.6K
12:59 9.27 9.27 9.27 9.27 0.2K
13:01 9.29 9.29 9.29 9.29 0.7K
13:02 9.28 9.28 9.28 9.28 0.2K
13:05 9.28 9.29 9.28 9.28 0.9K
13:06 9.27 9.27 9.27 9.27 0.4K
13:07 9.23 9.23 9.23 9.23 10.9K
13:10 9.23 9.23 9.23 9.23 2.4K
13:13 9.23 9.23 9.23 9.23 0.2K
13:15 9.23 9.25 9.23 9.25 2.4K
13:20 9.24 9.24 9.24 9.24 0.4K
13:21 9.24 9.24 9.24 9.24 0.6K
13:22 9.24 9.24 9.24 9.24 0.3K
13:25 9.23 9.23 9.23 9.23 0.6K
13:26 9.24 9.24 9.24 9.24 0.9K
13:27 9.24 9.25 9.24 9.25 2.5K
13:32 9.27 9.27 9.27 9.27 0.4K
13:34 9.27 9.27 9.27 9.27 0.2K
13:36 9.27 9.27 9.27 9.27 0.5K
13:37 9.26 9.26 9.26 9.26 1.0K
13:38 9.26 9.26 9.26 9.26 0.3K
13:41 9.26 9.26 9.26 9.26 0.1K
13:42 9.26 9.26 9.26 9.26 0.3K
13:43 9.27 9.28 9.27 9.28 1.2K
13:44 9.27 9.27 9.27 9.27 0.8K
13:53 9.27 9.27 9.27 9.27 0.3K
13:54 9.28 9.28 9.28 9.28 0.9K
13:57 9.29 9.29 9.29 9.29 0.5K
13:59 9.28 9.28 9.28 9.28 1.0K
14:01 9.28 9.28 9.28 9.28 0.5K
14:03 9.28 9.28 9.28 9.28 0.4K
14:07 9.28 9.28 9.28 9.28 1.4K
14:17 9.29 9.29 9.29 9.29 0.9K
14:18 9.29 9.29 9.29 9.29 0.2K
14:19 9.29 9.29 9.29 9.29 1.0K
14:20 9.30 9.30 9.30 9.30 1.1K
14:22 9.30 9.30 9.30 9.30 1.2K
14:30 9.30 9.30 9.30 9.30 0.3K
14:33 9.30 9.30 9.30 9.30 0.2K
14:34 9.31 9.31 9.31 9.31 5.0K
14:38 9.32 9.32 9.32 9.32 0.2K
14:39 9.32 9.32 9.32 9.32 2.1K
14:51 9.31 9.31 9.31 9.31 0.3K
14:53 9.30 9.30 9.30 9.30 0.2K
14:54 9.30 9.30 9.30 9.30 1.2K
14:55 9.30 9.30 9.30 9.30 0.6K
14:56 9.31 9.31 9.31 9.31 0.2K
14:57 9.31 9.31 9.31 9.31 1.6K
15:01 9.31 9.31 9.31 9.31 0.4K
15:02 9.32 9.32 9.32 9.32 1.7K
15:07 9.32 9.32 9.32 9.32 1.1K
15:11 9.30 9.30 9.30 9.30 0.6K
15:13 9.31 9.31 9.31 9.31 0.3K
15:14 9.32 9.32 9.32 9.32 1.7K
15:18 9.33 9.33 9.33 9.33 1.0K
15:19 9.33 9.35 9.33 9.34 12.4K
15:20 9.33 9.34 9.33 9.34 0.9K
15:21 9.34 9.34 9.34 9.34 0.4K
15:22 9.33 9.33 9.33 9.33 0.5K
15:24 9.33 9.33 9.33 9.33 0.4K
15:25 9.33 9.33 9.33 9.32 0.5K
15:26 9.33 9.34 9.33 9.34 0.9K
15:27 9.33 9.33 9.33 9.32 0.4K
15:29 9.33 9.33 9.33 9.32 0.7K
15:30 9.32 9.32 9.32 9.32 0.2K
15:31 9.33 9.33 9.33 9.33 0.5K
15:32 9.33 9.33 9.33 9.33 0.5K
15:34 9.33 9.33 9.33 9.33 0.6K
15:35 9.33 9.33 9.33 9.33 0.4K
15:37 9.34 9.35 9.34 9.35 2.1K
15:42 9.34 9.34 9.34 9.34 0.3K
15:43 9.34 9.34 9.34 9.34 0.7K
15:44 9.34 9.34 9.34 9.34 0.6K
15:45 9.35 9.35 9.35 9.35 0.7K
15:47 9.33 9.33 9.33 9.33 0.3K
15:48 9.34 9.34 9.34 9.34 2.1K
15:49 9.34 9.34 9.34 9.34 1.0K
15:51 9.35 9.35 9.35 9.35 0.4K
15:52 9.35 9.36 9.35 9.36 2.8K
15:53 9.37 9.37 9.37 9.37 1.3K
15:54 9.36 9.36 9.36 9.36 0.3K
15:55 9.37 9.38 9.37 9.38 3.0K
15:56 9.38 9.38 9.38 9.38 1.5K
15:57 9.39 9.40 9.39 9.40 2.2K
15:58 9.40 9.40 9.38 9.38 2.6K
15:59 9.39 9.39 9.35 9.35 33.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles