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 9.14 9.28 9.14 9.28 6.1K
09:31 9.14 9.14 9.14 9.14 0.1K
09:32 9.07 9.07 9.07 9.07 4.5K
09:33 9.04 9.09 9.04 9.09 3.6K
09:34 9.09 9.09 9.09 9.09 0.1K
09:35 9.09 9.11 9.09 9.11 0.2K
09:36 9.09 9.10 9.09 9.10 0.3K
09:37 9.09 9.09 9.09 9.09 0.1K
09:39 9.07 9.07 9.07 9.07 1.0K
09:40 9.08 9.08 9.08 9.08 11.9K
09:42 9.08 9.12 9.08 9.12 1.0K
09:46 9.08 9.08 9.08 9.08 1.5K
09:48 9.08 9.08 9.08 9.08 0.2K
09:50 9.08 9.09 9.08 9.09 0.3K
09:53 9.08 9.08 9.08 9.08 0.6K
09:54 9.08 9.08 9.08 9.08 0.4K
09:56 9.08 9.08 9.08 9.08 0.4K
09:57 9.07 9.07 9.07 9.07 0.7K
09:58 9.08 9.08 9.08 9.08 1.8K
09:59 9.08 9.08 9.08 9.07 0.3K
10:00 9.08 9.08 9.08 9.08 0.5K
10:02 9.11 9.11 9.11 9.11 1.1K
10:08 9.11 9.11 9.11 9.11 0.5K
10:12 9.09 9.12 9.09 9.11 2.1K
10:17 9.10 9.10 9.10 9.10 0.2K
10:18 9.10 9.12 9.10 9.12 2.0K
10:19 9.13 9.13 9.13 9.13 0.4K
10:20 9.13 9.13 9.13 9.13 0.7K
10:21 9.13 9.13 9.13 9.13 0.1K
10:23 9.12 9.12 9.12 9.12 0.4K
10:28 9.12 9.12 9.12 9.12 1.4K
10:29 9.15 9.15 9.15 9.15 0.7K
10:31 9.15 9.15 9.15 9.15 0.1K
10:32 9.16 9.16 9.16 9.15 0.4K
10:35 9.15 9.15 9.14 9.14 0.8K
10:38 9.14 9.14 9.14 9.14 0.2K
10:39 9.14 9.14 9.14 9.14 0.2K
10:43 9.13 9.13 9.13 9.13 0.6K
10:45 9.13 9.13 9.13 9.13 1.3K
10:47 9.14 9.15 9.14 9.15 0.9K
10:49 9.15 9.15 9.15 9.15 0.6K
10:55 9.16 9.16 9.16 9.15 0.4K
10:56 9.16 9.16 9.16 9.16 0.9K
10:58 9.17 9.17 9.17 9.16 0.2K
11:00 9.17 9.17 9.17 9.16 0.2K
11:01 9.18 9.18 9.18 9.18 0.8K
11:05 9.18 9.18 9.18 9.18 0.7K
11:08 9.17 9.17 9.17 9.17 1.1K
11:14 9.16 9.16 9.16 9.15 3.2K
11:15 9.15 9.16 9.15 9.16 6.9K
11:16 9.16 9.16 9.16 9.16 0.7K
11:17 9.17 9.17 9.17 9.17 0.7K
11:19 9.17 9.17 9.17 9.17 0.1K
11:20 9.17 9.17 9.17 9.17 0.2K
11:21 9.16 9.16 9.15 9.15 1.5K
11:23 9.15 9.15 9.15 9.15 0.8K
11:27 9.16 9.16 9.16 9.15 4.1K
11:28 9.15 9.15 9.15 9.15 0.3K
11:29 9.15 9.15 9.15 9.15 2.0K
11:30 9.15 9.15 9.13 9.13 1.6K
11:31 9.14 9.14 9.13 9.13 3.9K
11:33 9.15 9.18 9.15 9.18 5.3K
11:34 9.19 9.19 9.19 9.19 0.4K
11:38 9.21 9.21 9.21 9.21 1.8K
11:44 9.22 9.22 9.22 9.22 0.3K
11:45 9.22 9.22 9.22 9.22 0.8K
11:50 9.22 9.22 9.22 9.22 0.4K
11:52 9.22 9.22 9.22 9.22 0.5K
11:53 9.21 9.21 9.21 9.21 0.1K
11:54 9.22 9.23 9.22 9.23 2.4K
11:56 9.23 9.23 9.23 9.23 1.0K
12:01 9.24 9.24 9.24 9.24 0.6K
12:05 9.24 9.24 9.24 9.24 0.1K
12:06 9.24 9.24 9.24 9.24 0.2K
12:10 9.24 9.24 9.24 9.24 0.9K
12:14 9.23 9.23 9.23 9.23 0.5K
12:15 9.23 9.23 9.23 9.23 0.2K
12:16 9.23 9.23 9.23 9.23 1.4K
12:18 9.23 9.23 9.23 9.23 2.3K
12:20 9.23 9.23 9.23 9.23 0.1K
12:22 9.23 9.23 9.23 9.23 0.9K
12:27 9.23 9.24 9.23 9.23 1.1K
12:28 9.24 9.24 9.24 9.24 1.5K
12:32 9.24 9.24 9.24 9.24 0.1K
12:33 9.24 9.26 9.24 9.25 2.0K
12:36 9.25 9.25 9.25 9.25 0.2K
12:37 9.25 9.25 9.25 9.25 1.6K
12:38 9.26 9.30 9.26 9.30 5.1K
12:41 9.28 9.28 9.28 9.28 0.4K
12:43 9.27 9.27 9.27 9.27 0.4K
12:45 9.26 9.26 9.26 9.26 0.4K
12:49 9.26 9.26 9.26 9.26 1.2K
12:52 9.25 9.25 9.25 9.25 0.3K
12:54 9.27 9.27 9.27 9.27 1.2K
12:55 9.27 9.27 9.27 9.27 0.2K
12:59 9.27 9.28 9.27 9.28 1.0K
13:01 9.28 9.28 9.28 9.28 0.9K
13:02 9.29 9.29 9.29 9.29 0.6K
13:07 9.28 9.28 9.28 9.28 4.1K
13:09 9.28 9.28 9.28 9.28 22.8K
13:13 9.29 9.29 9.29 9.29 0.8K
13:15 9.29 9.29 9.29 9.29 0.7K
13:18 9.29 9.29 9.29 9.29 0.6K
13:22 9.30 9.30 9.30 9.30 0.3K
13:23 9.30 9.30 9.30 9.30 0.1K
13:24 9.30 9.31 9.30 9.31 2.8K
13:36 9.30 9.30 9.30 9.30 0.7K
13:41 9.29 9.30 9.29 9.29 1.2K
13:42 9.30 9.30 9.28 9.28 0.5K
13:44 9.28 9.29 9.28 9.29 1.7K
13:50 9.28 9.28 9.28 9.28 0.3K
13:52 9.28 9.28 9.27 9.27 0.7K
13:56 9.28 9.28 9.28 9.28 0.4K
13:57 9.29 9.29 9.29 9.29 1.4K
13:59 9.29 9.29 9.29 9.29 1.5K
14:05 9.28 9.28 9.28 9.28 0.4K
14:06 9.29 9.29 9.29 9.29 1.4K
14:09 9.28 9.28 9.28 9.28 0.1K
14:11 9.28 9.28 9.28 9.28 0.4K
14:12 9.29 9.32 9.29 9.32 2.6K
14:16 9.31 9.32 9.31 9.32 0.9K
14:17 9.33 9.33 9.33 9.33 1.0K
14:20 9.32 9.32 9.32 9.32 0.1K
14:22 9.31 9.31 9.31 9.31 0.2K
14:23 9.30 9.32 9.30 9.32 2.4K
14:24 9.31 9.31 9.31 9.31 5.3K
14:26 9.31 9.31 9.31 9.31 0.3K
14:29 9.30 9.30 9.29 9.30 6.0K
14:31 9.30 9.30 9.30 9.30 0.3K
14:33 9.29 9.29 9.29 9.29 1.9K
14:34 9.28 9.28 9.28 9.28 0.5K
14:35 9.28 9.28 9.28 9.28 0.5K
14:37 9.28 9.28 9.28 9.28 1.0K
14:42 9.28 9.28 9.28 9.28 2.3K
14:43 9.27 9.27 9.27 9.27 2.2K
14:44 9.27 9.31 9.27 9.31 9.9K
14:46 9.31 9.31 9.31 9.31 0.4K
14:49 9.31 9.31 9.31 9.31 0.2K
14:50 9.32 9.32 9.32 9.32 0.9K
14:51 9.32 9.32 9.32 9.32 8.3K
14:57 9.31 9.31 9.31 9.31 1.1K
14:58 9.32 9.32 9.32 9.32 0.5K
15:00 9.32 9.32 9.32 9.32 3.9K
15:02 9.34 9.34 9.34 9.34 2.0K
15:05 9.34 9.34 9.34 9.34 1.1K
15:06 9.34 9.34 9.34 9.34 3.9K
15:07 9.35 9.35 9.34 9.34 2.0K
15:10 9.34 9.35 9.34 9.35 3.8K
15:15 9.34 9.34 9.34 9.34 0.2K
15:17 9.34 9.34 9.34 9.34 0.5K
15:19 9.36 9.36 9.36 9.36 1.9K
15:21 9.35 9.35 9.35 9.35 0.3K
15:22 9.35 9.35 9.35 9.35 1.3K
15:23 9.36 9.36 9.36 9.36 0.1K
15:24 9.36 9.36 9.36 9.36 0.5K
15:25 9.36 9.36 9.36 9.36 1.0K
15:29 9.35 9.35 9.35 9.35 0.8K
15:32 9.35 9.35 9.35 9.35 2.1K
15:34 9.34 9.34 9.34 9.34 0.5K
15:36 9.35 9.35 9.35 9.35 0.8K
15:38 9.34 9.34 9.34 9.34 0.7K
15:39 9.34 9.34 9.34 9.34 1.1K
15:40 9.34 9.34 9.34 9.34 0.3K
15:41 9.34 9.34 9.34 9.34 0.4K
15:42 9.34 9.34 9.34 9.34 2.2K
15:47 9.35 9.35 9.35 9.35 1.8K
15:48 9.36 9.36 9.35 9.35 1.2K
15:49 9.35 9.35 9.35 9.35 0.6K
15:50 9.36 9.36 9.35 9.35 1.7K
15:52 9.36 9.36 9.36 9.36 0.5K
15:53 9.35 9.35 9.35 9.35 0.3K
15:54 9.36 9.36 9.34 9.34 4.4K
15:55 9.33 9.34 9.33 9.34 2.1K
15:56 9.34 9.34 9.34 9.34 2.9K
15:57 9.35 9.35 9.35 9.35 2.3K
15:58 9.34 9.34 9.34 9.34 7.7K
15:59 9.35 9.35 9.32 9.32 34.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles