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 9.07 9.07 9.07 9.07 11.9K
09:32 9.02 9.02 9.02 9.02 0.3K
09:39 9.04 9.04 9.04 9.04 0.2K
09:41 9.04 9.04 9.04 9.04 0.3K
09:45 9.04 9.07 9.04 9.07 0.2K
09:46 9.11 9.11 9.07 9.07 0.3K
09:47 9.07 9.07 9.07 9.07 0.4K
09:50 9.07 9.07 9.07 9.07 0.3K
09:51 9.05 9.05 9.05 9.05 0.2K
09:52 9.08 9.08 9.08 9.08 5.1K
09:53 9.09 9.09 9.09 9.09 0.6K
10:00 9.07 9.07 9.07 9.07 0.2K
10:01 9.07 9.07 9.07 9.07 0.3K
10:02 9.07 9.07 9.07 9.07 0.2K
10:03 9.09 9.09 9.09 9.09 1.5K
10:09 9.17 9.17 9.17 9.17 5.3K
10:12 9.17 9.17 9.17 9.17 0.2K
10:17 9.17 9.17 9.17 9.17 0.9K
10:20 9.17 9.17 9.17 9.17 0.4K
10:25 9.18 9.20 9.18 9.20 6.6K
10:26 9.23 9.23 9.23 9.23 0.3K
10:27 9.23 9.23 9.23 9.23 0.1K
10:28 9.23 9.23 9.21 9.21 1.7K
10:30 9.19 9.19 9.19 9.19 0.9K
10:33 9.17 9.17 9.17 9.17 3.1K
10:36 9.16 9.16 9.16 9.15 0.3K
10:38 9.16 9.16 9.16 9.15 0.9K
10:42 9.16 9.16 9.16 9.15 0.1K
10:45 9.16 9.16 9.16 9.16 0.4K
10:46 9.16 9.16 9.16 9.16 1.1K
10:52 9.16 9.16 9.16 9.15 0.5K
10:56 9.15 9.16 9.15 9.16 0.7K
10:59 9.16 9.16 9.16 9.16 0.8K
11:03 9.19 9.19 9.19 9.19 0.1K
11:04 9.17 9.17 9.17 9.17 0.8K
11:05 9.18 9.18 9.18 9.18 0.4K
11:11 9.17 9.17 9.17 9.17 0.6K
11:12 9.17 9.17 9.17 9.17 0.4K
11:13 9.18 9.18 9.18 9.18 0.3K
11:18 9.18 9.18 9.18 9.18 0.2K
11:22 9.18 9.18 9.18 9.18 0.9K
11:23 9.18 9.18 9.18 9.18 0.4K
11:24 9.17 9.17 9.17 9.17 0.6K
11:32 9.17 9.17 9.17 9.17 0.3K
11:33 9.17 9.17 9.17 9.17 0.1K
11:36 9.15 9.15 9.15 9.15 1.2K
11:43 9.14 9.14 9.14 9.14 0.3K
11:46 9.13 9.13 9.13 9.13 0.8K
11:48 9.12 9.12 9.12 9.12 0.2K
11:51 9.13 9.13 9.13 9.13 1.2K
11:54 9.15 9.15 9.15 9.15 0.1K
11:56 9.17 9.17 9.17 9.16 0.5K
12:00 9.17 9.17 9.17 9.16 0.5K
12:05 9.18 9.18 9.18 9.18 0.4K
12:10 9.19 9.19 9.19 9.19 0.1K
12:14 9.19 9.19 9.19 9.19 0.3K
12:18 9.19 9.19 9.19 9.19 0.5K
12:19 9.16 9.16 9.16 9.16 0.8K
12:20 9.15 9.15 9.13 9.13 0.9K
12:21 9.12 9.12 9.11 9.11 1.3K
12:22 9.10 9.11 9.10 9.11 0.7K
12:23 9.13 9.13 9.13 9.13 0.2K
12:24 9.12 9.12 9.12 9.12 0.5K
12:25 9.12 9.12 9.12 9.12 0.6K
12:27 9.12 9.12 9.12 9.12 0.1K
12:31 9.12 9.12 9.12 9.12 0.2K
12:33 9.13 9.13 9.13 9.13 0.1K
12:34 9.11 9.11 9.11 9.11 0.2K
12:39 9.11 9.11 9.11 9.11 0.6K
12:40 9.11 9.11 9.11 9.11 0.2K
12:45 9.10 9.10 9.10 9.10 0.2K
12:48 9.10 9.10 9.10 9.10 0.4K
12:52 9.11 9.11 9.10 9.10 0.3K
13:00 9.10 9.10 9.10 9.10 0.3K
13:04 9.10 9.10 9.10 9.10 0.7K
13:07 9.11 9.11 9.11 9.11 0.4K
13:09 9.11 9.11 9.11 9.11 0.2K
13:12 9.12 9.12 9.12 9.12 1.0K
13:14 9.11 9.11 9.11 9.11 1.1K
13:15 9.11 9.11 9.11 9.11 0.3K
13:17 9.11 9.11 9.11 9.11 0.7K
13:19 9.11 9.11 9.11 9.11 0.4K
13:20 9.10 9.10 9.10 9.10 1.4K
13:24 9.09 9.09 9.09 9.09 0.7K
13:25 9.08 9.08 9.08 9.08 0.2K
13:28 9.09 9.09 9.09 9.09 0.2K
13:29 9.09 9.09 9.09 9.09 0.4K
13:30 9.11 9.11 9.11 9.11 0.7K
13:36 9.09 9.09 9.09 9.09 0.8K
13:40 9.09 9.09 9.08 9.08 1.0K
13:44 9.08 9.08 9.08 9.08 1.2K
13:48 9.08 9.08 9.08 9.08 0.2K
13:49 9.08 9.08 9.08 9.08 2.4K
13:54 9.11 9.11 9.11 9.11 0.1K
13:55 9.10 9.10 9.09 9.09 2.7K
13:56 9.09 9.09 9.09 9.09 0.4K
13:57 9.09 9.09 9.09 9.09 0.7K
13:59 9.12 9.12 9.10 9.12 0.6K
14:03 9.12 9.12 9.12 9.12 0.4K
14:09 9.11 9.11 9.10 9.10 1.0K
14:13 9.10 9.12 9.10 9.12 0.8K
14:16 9.10 9.10 9.10 9.10 0.5K
14:18 9.07 9.07 9.07 9.07 1.3K
14:19 9.06 9.06 9.06 9.06 0.7K
14:20 9.05 9.05 9.05 9.05 0.4K
14:21 9.05 9.05 9.04 9.04 0.6K
14:22 9.04 9.04 9.04 9.04 0.2K
14:23 9.04 9.04 9.04 9.04 0.6K
14:25 9.05 9.05 9.05 9.05 0.5K
14:28 9.05 9.05 9.05 9.05 1.2K
14:35 9.04 9.05 9.04 9.05 0.5K
14:40 9.05 9.05 9.05 9.05 0.5K
14:41 9.06 9.06 9.06 9.06 0.8K
14:43 9.05 9.05 9.05 9.05 0.9K
14:46 9.06 9.06 9.06 9.06 0.2K
14:49 9.07 9.07 9.07 9.07 1.1K
14:51 9.07 9.07 9.07 9.07 1.5K
14:59 9.08 9.08 9.08 9.08 0.5K
15:01 9.08 9.08 9.08 9.08 0.3K
15:03 9.07 9.07 9.07 9.07 0.9K
15:04 9.07 9.07 9.07 9.07 0.4K
15:08 9.06 9.06 9.06 9.06 0.7K
15:09 9.05 9.05 9.05 9.05 0.2K
15:10 9.06 9.06 9.06 9.06 1.1K
15:13 9.07 9.07 9.07 9.07 0.1K
15:14 9.07 9.07 9.07 9.07 0.2K
15:15 9.07 9.07 9.07 9.07 0.1K
15:16 9.07 9.07 9.07 9.07 0.1K
15:17 9.06 9.06 9.06 9.06 0.1K
15:18 9.07 9.07 9.07 9.07 0.2K
15:21 9.07 9.07 9.07 9.07 0.6K
15:25 9.05 9.05 9.05 9.05 1.3K
15:26 9.05 9.06 9.05 9.06 0.5K
15:30 9.06 9.06 9.06 9.06 1.6K
15:32 9.07 9.07 9.07 9.07 0.5K
15:34 9.08 9.08 9.08 9.08 0.2K
15:35 9.07 9.07 9.06 9.06 2.6K
15:39 9.05 9.05 9.05 9.05 0.8K
15:40 9.05 9.05 9.05 9.05 0.3K
15:41 9.03 9.03 9.03 9.03 1.2K
15:45 9.05 9.05 9.05 9.05 0.7K
15:46 9.05 9.05 9.05 9.05 0.1K
15:47 9.05 9.05 9.05 9.05 0.8K
15:50 9.05 9.06 9.05 9.06 1.1K
15:51 9.05 9.05 9.05 9.05 2.7K
15:52 9.04 9.04 9.04 9.04 0.9K
15:53 9.04 9.04 9.04 9.04 0.3K
15:54 9.04 9.04 9.04 9.04 2.1K
15:55 9.04 9.04 9.04 9.04 0.4K
15:56 9.04 9.04 9.04 9.04 1.0K
15:57 9.02 9.03 9.02 9.03 5.4K
15:58 9.03 9.04 9.02 9.02 4.5K
15:59 9.03 9.04 9.03 9.03 44.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles