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 9.29 9.29 9.29 9.29 3.3K
09:32 9.27 9.27 9.27 9.27 0.6K
09:41 9.26 9.26 9.26 9.26 0.1K
09:43 9.26 9.26 9.26 9.26 0.2K
09:53 9.21 9.21 9.21 9.21 0.3K
09:54 9.23 9.23 9.20 9.20 1.1K
09:55 9.22 9.22 9.22 9.22 1.7K
09:56 9.22 9.22 9.22 9.22 0.3K
09:57 9.22 9.22 9.22 9.22 0.8K
09:58 9.23 9.23 9.23 9.23 1.2K
10:00 9.27 9.27 9.27 9.27 1.0K
10:04 9.27 9.27 9.27 9.27 0.2K
10:07 9.23 9.23 9.23 9.23 6.4K
10:08 9.23 9.23 9.23 9.23 0.4K
10:09 9.20 9.20 9.20 9.20 0.2K
10:10 9.20 9.20 9.20 9.20 0.3K
10:11 9.20 9.23 9.20 9.23 1.2K
10:12 9.22 9.22 9.21 9.22 3.5K
10:18 9.20 9.21 9.20 9.20 2.5K
10:24 9.18 9.18 9.18 9.18 2.2K
10:25 9.18 9.18 9.18 9.18 0.5K
10:26 9.18 9.18 9.18 9.18 0.3K
10:28 9.18 9.19 9.18 9.19 1.3K
10:31 9.19 9.20 9.19 9.20 1.3K
10:33 9.20 9.20 9.20 9.20 0.2K
10:34 9.18 9.18 9.18 9.18 0.3K
10:35 9.20 9.21 9.20 9.21 3.1K
10:37 9.22 9.23 9.22 9.23 1.0K
10:42 9.23 9.23 9.23 9.23 0.2K
10:43 9.21 9.21 9.21 9.21 0.3K
10:44 9.24 9.24 9.24 9.24 1.0K
10:47 9.23 9.23 9.23 9.23 0.8K
10:48 9.23 9.23 9.23 9.23 0.3K
10:49 9.23 9.23 9.23 9.23 0.4K
10:50 9.23 9.23 9.23 9.23 0.3K
10:52 9.22 9.22 9.22 9.22 0.3K
10:54 9.23 9.23 9.23 9.23 0.1K
10:55 9.22 9.22 9.22 9.22 0.5K
10:56 9.22 9.22 9.22 9.22 0.3K
10:57 9.22 9.22 9.22 9.22 0.1K
10:58 9.22 9.22 9.22 9.22 0.5K
10:59 9.22 9.22 9.22 9.22 0.1K
11:00 9.21 9.21 9.21 9.21 0.1K
11:02 9.21 9.21 9.21 9.21 0.6K
11:04 9.24 9.26 9.24 9.26 2.3K
11:11 9.25 9.25 9.25 9.25 1.0K
11:16 9.24 9.24 9.24 9.24 0.8K
11:18 9.23 9.23 9.23 9.23 0.6K
11:19 9.22 9.22 9.22 9.22 0.3K
11:20 9.22 9.22 9.22 9.22 0.1K
11:21 9.22 9.22 9.22 9.22 0.1K
11:23 9.22 9.23 9.22 9.23 1.0K
11:24 9.21 9.21 9.21 9.21 0.1K
11:25 9.23 9.23 9.22 9.22 0.3K
11:26 9.23 9.23 9.23 9.23 1.2K
11:30 9.22 9.23 9.22 9.23 1.4K
11:31 9.24 9.24 9.24 9.24 1.5K
11:42 9.24 9.24 9.24 9.24 0.2K
11:43 9.23 9.23 9.23 9.23 0.5K
11:46 9.24 9.24 9.24 9.24 0.2K
11:47 9.25 9.25 9.25 9.25 1.0K
11:49 9.26 9.26 9.26 9.26 0.8K
11:50 9.27 9.27 9.27 9.27 0.9K
11:54 9.25 9.25 9.25 9.25 0.5K
11:56 9.24 9.24 9.24 9.24 0.3K
11:57 9.24 9.25 9.24 9.25 0.9K
11:59 9.23 9.25 9.23 9.24 0.6K
12:02 9.24 9.24 9.23 9.24 1.8K
12:10 9.24 9.24 9.24 9.24 0.3K
12:11 9.24 9.24 9.24 9.24 0.1K
12:12 9.23 9.23 9.23 9.23 0.2K
12:13 9.24 9.25 9.23 9.25 4.0K
12:19 9.24 9.24 9.24 9.24 1.1K
12:24 9.25 9.25 9.25 9.25 1.3K
12:25 9.26 9.26 9.26 9.26 1.2K
12:31 9.26 9.26 9.26 9.26 0.7K
12:34 9.25 9.25 9.23 9.24 1.4K
12:38 9.23 9.23 9.23 9.23 0.7K
12:39 9.22 9.22 9.22 9.22 0.1K
12:40 9.24 9.24 9.24 9.24 2.1K
12:47 9.23 9.23 9.23 9.23 0.5K
12:50 9.23 9.23 9.23 9.23 0.7K
12:52 9.22 9.22 9.22 9.22 0.3K
12:53 9.24 9.24 9.24 9.24 1.9K
12:58 9.23 9.23 9.23 9.23 1.6K
13:06 9.21 9.21 9.21 9.21 0.3K
13:08 9.22 9.22 9.22 9.22 2.3K
13:09 9.21 9.23 9.21 9.23 13.4K
13:10 9.22 9.22 9.22 9.22 0.4K
13:12 9.22 9.22 9.22 9.22 0.3K
13:13 9.22 9.22 9.22 9.22 0.4K
13:15 9.22 9.22 9.22 9.22 0.4K
13:17 9.22 9.24 9.22 9.24 1.9K
13:18 9.25 9.25 9.25 9.25 1.0K
13:22 9.24 9.24 9.24 9.24 1.7K
13:28 9.24 9.24 9.24 9.24 0.4K
13:30 9.24 9.25 9.24 9.25 1.3K
13:34 9.25 9.26 9.25 9.26 8.1K
13:35 9.26 9.26 9.26 9.26 2.1K
13:44 9.25 9.25 9.24 9.24 1.8K
13:46 9.23 9.23 9.23 9.23 0.4K
13:48 9.22 9.24 9.22 9.23 1.0K
13:51 9.23 9.23 9.23 9.23 1.5K
13:53 9.23 9.23 9.23 9.23 0.3K
13:55 9.23 9.23 9.23 9.23 1.9K
13:58 9.22 9.22 9.22 9.22 0.1K
13:59 9.23 9.23 9.23 9.23 1.3K
14:00 9.23 9.23 9.23 9.23 0.3K
14:02 9.23 9.23 9.23 9.23 1.5K
14:10 9.24 9.24 9.24 9.24 0.2K
14:11 9.24 9.24 9.24 9.24 0.3K
14:12 9.23 9.23 9.23 9.23 1.0K
14:13 9.20 9.20 9.20 9.20 0.1K
14:15 9.20 9.20 9.20 9.20 0.3K
14:18 9.20 9.20 9.20 9.20 0.4K
14:21 9.20 9.20 9.20 9.20 1.2K
14:22 9.19 9.19 9.19 9.19 0.4K
14:25 9.19 9.19 9.19 9.19 0.4K
14:27 9.19 9.19 9.19 9.19 1.9K
14:34 9.18 9.18 9.18 9.18 0.1K
14:35 9.18 9.18 9.18 9.18 1.7K
14:40 9.15 9.15 9.15 9.15 0.4K
14:41 9.14 9.14 9.14 9.14 1.4K
14:42 9.13 9.13 9.13 9.13 0.8K
14:49 9.14 9.14 9.14 9.14 0.2K
14:50 9.13 9.13 9.12 9.12 0.7K
14:52 9.11 9.11 9.11 9.11 0.7K
14:53 9.11 9.11 9.11 9.11 0.8K
14:55 9.10 9.12 9.10 9.12 2.9K
14:56 9.11 9.11 9.11 9.11 1.6K
14:58 9.12 9.12 9.12 9.12 0.8K
15:02 9.14 9.14 9.14 9.14 1.5K
15:03 9.14 9.14 9.14 9.14 3.2K
15:10 9.14 9.14 9.14 9.14 2.4K
15:11 9.14 9.16 9.14 9.15 2.3K
15:12 9.16 9.16 9.16 9.16 1.5K
15:13 9.14 9.15 9.14 9.15 10.5K
15:15 9.15 9.15 9.15 9.15 0.8K
15:16 9.16 9.16 9.16 9.16 1.7K
15:21 9.14 9.14 9.14 9.14 1.0K
15:22 9.15 9.15 9.15 9.15 1.5K
15:26 9.14 9.14 9.14 9.14 0.8K
15:30 9.14 9.14 9.14 9.14 1.2K
15:32 9.14 9.14 9.14 9.14 0.4K
15:34 9.14 9.14 9.14 9.14 0.8K
15:36 9.15 9.15 9.15 9.15 1.9K
15:41 9.12 9.12 9.12 9.12 2.7K
15:43 9.12 9.12 9.12 9.12 0.5K
15:44 9.12 9.13 9.12 9.13 1.8K
15:46 9.12 9.13 9.12 9.13 1.2K
15:47 9.13 9.13 9.13 9.13 1.7K
15:51 9.10 9.10 9.10 9.10 2.9K
15:52 9.11 9.11 9.10 9.11 2.6K
15:54 9.10 9.11 9.10 9.11 1.0K
15:55 9.11 9.11 9.11 9.11 2.9K
15:56 9.11 9.11 9.10 9.10 2.1K
15:57 9.11 9.12 9.10 9.11 5.7K
15:58 9.12 9.12 9.11 9.12 2.1K
15:59 9.11 9.12 9.11 9.11 39.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles