Cyberark Software (CYBR)

CYBR
🏛️ Estados Unidos →
483.82
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 462.81 465.61 462.81 465.61 8.1K
09:31 464.75 465.68 464.75 465.68 4.3K
09:32 465.17 465.93 465.17 465.93 2.9K
09:33 465.41 465.41 465.41 465.41 0.8K
09:34 466.50 466.66 466.25 466.25 1.8K
09:35 466.48 467.60 466.48 467.60 5.8K
09:36 467.78 467.78 467.29 467.49 1.3K
09:37 467.16 467.16 467.16 467.16 1.3K
09:38 466.90 466.90 466.60 466.60 3.3K
09:39 465.98 466.72 465.98 466.71 2.8K
09:40 466.71 467.04 466.71 467.04 1.9K
09:41 466.78 466.84 466.78 466.84 2.9K
09:42 466.76 466.90 466.36 466.36 2.0K
09:43 466.10 466.10 465.22 465.22 2.8K
09:44 465.84 465.84 465.84 465.84 1.3K
09:45 465.56 465.56 465.18 465.46 2.6K
09:46 465.41 465.41 464.01 464.01 3.7K
09:48 465.73 465.73 465.73 465.73 1.1K
09:49 466.12 466.12 466.07 466.07 0.8K
09:50 465.76 465.76 465.52 465.52 2.2K
09:53 466.92 467.19 466.92 467.19 1.2K
09:54 467.44 467.44 467.44 467.44 0.3K
09:55 467.27 467.42 467.27 467.42 1.4K
09:56 468.01 468.05 468.01 468.05 2.0K
09:57 467.70 468.09 467.70 468.00 1.7K
09:58 467.46 467.46 467.19 467.35 4.7K
10:00 468.03 468.03 468.00 468.00 1.2K
10:01 467.66 467.68 467.64 467.68 1.8K
10:02 467.89 467.89 467.89 467.89 1.4K
10:04 468.96 469.29 468.76 469.29 2.3K
10:05 468.68 468.68 468.68 468.68 1.7K
10:07 468.70 468.89 468.70 468.89 2.6K
10:09 468.41 468.73 468.41 468.73 2.1K
10:10 468.69 468.75 468.57 468.57 2.5K
10:11 468.57 468.57 468.57 468.57 0.8K
10:12 468.85 469.02 468.85 469.02 1.5K
10:13 469.29 469.29 469.29 469.28 0.5K
10:14 469.43 469.43 469.12 469.12 1.0K
10:15 468.74 468.74 468.74 468.74 1.3K
10:18 468.74 468.76 468.74 468.76 2.4K
10:19 468.61 468.66 468.61 468.66 1.2K
10:20 468.64 468.74 468.64 468.74 1.2K
10:21 468.86 468.86 468.59 468.78 4.0K
10:22 469.05 469.21 468.71 468.71 2.9K
10:23 468.32 468.62 468.32 468.62 2.7K
10:24 468.74 468.74 468.74 468.74 0.6K
10:25 468.76 468.76 468.32 468.32 1.3K
10:26 468.11 468.11 468.10 468.10 2.6K
10:27 468.37 468.37 467.67 467.71 11.9K
10:28 467.42 467.45 467.09 467.09 2.5K
10:30 467.63 467.63 467.63 467.63 17.3K
10:31 468.39 468.39 468.39 468.39 0.5K
10:32 468.59 468.59 468.13 468.13 1.6K
10:33 467.96 468.34 467.96 468.24 1.5K
10:34 468.21 468.26 468.09 468.09 1.4K
10:35 467.81 467.81 467.59 467.59 1.9K
10:36 467.57 467.57 467.32 467.50 1.8K
10:38 467.56 467.56 467.56 467.56 0.4K
10:39 467.76 467.84 467.76 467.84 0.5K
10:40 468.37 469.16 468.37 469.16 1.9K
10:41 469.44 469.57 469.44 469.57 1.5K
10:43 469.74 469.74 469.01 469.01 1.0K
10:44 469.03 469.47 468.95 469.47 0.8K
10:45 469.41 469.41 469.41 469.41 1.3K
10:48 469.65 469.69 469.65 469.69 0.3K
10:49 469.86 469.86 469.68 469.68 5.1K
10:51 469.82 469.82 469.82 469.82 0.5K
10:53 469.54 469.54 469.35 469.35 2.1K
10:57 469.48 469.48 469.37 469.37 1.7K
10:59 469.90 469.90 469.90 469.90 0.5K
11:00 469.84 469.84 469.84 469.84 1.5K
11:01 469.57 469.57 469.57 469.57 1.6K
11:03 469.80 469.80 469.80 469.80 0.5K
11:05 470.18 470.18 470.18 470.18 4.0K
11:06 469.73 469.73 469.73 469.73 1.7K
11:07 469.94 469.94 469.94 469.94 0.4K
11:08 469.78 469.78 469.78 469.78 0.5K
11:09 469.53 469.53 469.53 469.53 0.6K
11:10 469.77 469.77 469.77 469.77 1.7K
11:12 469.85 470.17 469.85 470.17 1.1K
11:13 469.81 469.81 469.81 469.81 1.4K
11:15 469.63 469.63 469.58 469.58 1.6K
11:18 469.48 469.48 469.35 469.35 1.5K
11:20 468.73 468.85 468.73 468.85 0.8K
11:21 469.03 469.03 469.03 469.03 1.0K
11:24 468.85 468.85 468.85 468.85 0.3K
11:25 469.13 469.20 469.13 469.20 2.4K
11:26 469.52 469.52 469.52 469.52 0.7K
11:27 469.30 469.30 469.30 469.30 0.9K
11:29 468.91 468.91 468.91 468.91 0.5K
11:30 468.92 468.92 468.92 468.92 0.6K
11:31 468.79 468.79 468.79 468.79 0.7K
11:32 468.53 468.53 468.53 468.53 0.5K
11:33 468.55 468.55 468.45 468.45 1.6K
11:35 469.03 469.03 469.03 469.03 0.4K
11:36 468.64 468.64 468.64 468.64 0.3K
11:37 468.42 468.42 468.42 468.42 0.2K
11:38 468.67 468.67 468.34 468.34 1.4K
11:40 468.35 468.35 468.35 468.35 0.5K
11:41 468.67 468.67 468.67 468.67 0.3K
11:43 468.58 468.69 468.58 468.69 0.8K
11:44 469.09 469.09 469.09 469.09 0.7K
11:45 469.27 469.27 469.27 469.27 1.1K
11:46 468.61 468.61 468.61 468.61 0.4K
11:47 468.71 468.71 468.71 468.71 0.8K
11:50 469.12 469.12 469.12 469.12 0.3K
11:51 469.17 469.17 469.17 469.17 0.7K
11:54 469.48 469.48 469.05 469.05 0.6K
11:56 469.17 469.17 469.13 469.13 0.5K
11:57 469.55 469.55 469.55 469.55 0.8K
11:59 468.92 468.92 468.78 468.78 0.9K
12:00 468.64 468.64 468.64 468.64 0.6K
12:01 469.15 469.15 468.63 468.63 1.1K
12:04 469.22 469.22 469.22 469.22 0.3K
12:05 469.01 469.01 469.01 469.01 0.8K
12:08 468.66 468.66 468.66 468.66 0.5K
12:09 468.69 468.69 468.69 468.69 0.1K
12:10 468.69 468.69 468.69 468.69 0.4K
12:11 468.54 468.98 468.54 468.98 1.9K
12:12 469.20 469.20 469.20 469.20 1.1K
12:13 469.27 469.27 468.89 468.89 2.9K
12:15 469.11 469.11 469.10 469.10 0.3K
12:16 469.11 469.11 468.82 468.86 1.9K
12:17 468.96 468.96 468.96 468.96 0.3K
12:19 468.78 468.78 468.56 468.56 1.3K
12:21 468.68 468.68 468.68 468.68 0.3K
12:22 468.44 468.44 468.44 468.44 0.2K
12:23 468.35 468.35 468.35 468.35 0.7K
12:24 468.03 468.03 468.03 468.03 4.3K
12:25 468.21 468.21 468.21 468.21 0.5K
12:26 468.06 468.06 468.06 468.06 1.5K
12:27 468.18 468.18 468.11 468.11 1.4K
12:29 467.90 467.97 467.90 467.97 2.4K
12:30 467.83 467.91 467.83 467.91 1.6K
12:33 467.93 467.93 467.93 467.93 0.7K
12:34 468.09 468.11 468.09 468.11 0.4K
12:35 468.02 468.02 468.02 468.02 0.8K
12:37 467.88 467.88 467.78 467.78 1.2K
12:38 467.74 467.74 467.74 467.74 0.8K
12:39 467.57 467.57 467.57 467.57 0.5K
12:40 467.44 467.44 467.44 467.44 0.3K
12:41 467.22 467.22 467.22 467.22 1.0K
12:42 467.35 467.35 467.35 467.35 1.5K
12:44 467.68 467.68 467.68 467.68 0.9K
12:45 467.85 467.85 467.61 467.61 0.8K
12:46 467.43 467.43 467.43 467.43 0.3K
12:47 467.34 467.34 467.34 467.34 0.2K
12:48 467.44 467.44 467.44 467.44 0.4K
12:49 467.46 467.46 467.46 467.46 0.4K
12:50 467.66 467.66 467.66 467.66 0.2K
12:51 467.90 467.90 467.90 467.90 0.3K
12:52 467.67 467.67 467.67 467.67 0.6K
12:53 467.56 467.56 467.56 467.56 0.5K
12:54 467.77 467.77 467.77 467.77 0.2K
12:55 467.96 467.96 467.96 467.96 1.4K
12:58 467.63 467.63 467.63 467.63 5.1K
13:05 466.83 466.83 466.83 466.83 1.2K
13:10 466.86 466.86 466.86 466.86 0.5K
13:11 466.87 466.87 466.87 466.87 0.9K
13:13 467.48 467.48 467.48 467.48 0.7K
13:16 467.90 467.90 467.90 467.90 0.2K
13:17 467.34 467.34 467.34 467.34 0.5K
13:18 467.52 467.52 467.52 467.52 0.3K
13:20 467.53 467.67 467.53 467.67 3.2K
13:21 467.51 467.79 467.51 467.79 0.8K
13:22 467.47 467.70 467.47 467.70 1.3K
13:23 467.63 467.63 467.63 467.63 0.2K
13:25 467.91 467.91 467.91 467.91 1.5K
13:26 467.74 467.74 467.58 467.58 1.0K
13:27 468.18 468.18 468.18 468.18 0.8K
13:28 468.48 468.48 468.48 468.48 0.3K
13:30 468.32 468.32 468.32 468.32 0.8K
13:31 468.54 468.54 468.54 468.54 0.7K
13:34 468.57 468.57 468.50 468.50 0.5K
13:35 468.22 468.22 468.22 468.22 1.2K
13:37 468.49 468.49 468.49 468.49 0.1K
13:38 468.49 468.49 468.49 468.49 0.2K
13:39 468.31 468.31 468.31 468.31 0.8K
13:40 468.19 468.19 468.19 468.19 0.1K
13:41 468.19 468.19 468.19 468.19 0.4K
13:43 468.54 468.54 468.54 468.54 0.3K
13:44 468.32 468.32 468.32 468.32 0.8K
13:45 468.23 468.23 468.23 468.23 0.1K
13:46 468.26 468.26 468.26 468.26 0.5K
13:49 468.28 468.28 468.28 468.28 0.7K
13:50 468.15 468.15 468.02 468.02 0.5K
13:51 467.83 467.83 467.80 467.80 1.7K
13:52 467.79 467.79 467.41 467.41 1.7K
13:53 467.43 467.64 467.43 467.64 0.5K
13:54 467.55 467.55 467.55 467.55 0.6K
13:56 467.41 467.41 467.41 467.41 1.6K
13:57 467.22 467.22 467.22 467.22 1.0K
13:58 467.37 467.38 467.26 467.26 4.8K
13:59 467.39 467.52 467.39 467.49 2.7K
14:00 467.56 467.57 467.56 467.57 2.4K
14:01 467.59 467.59 467.43 467.43 5.4K
14:04 467.21 467.21 467.21 467.21 0.8K
14:07 467.39 467.39 467.28 467.28 3.9K
14:08 467.30 467.30 467.30 467.30 0.7K
14:09 467.30 467.30 467.30 467.30 0.2K
14:10 467.30 467.33 467.30 467.32 3.8K
14:11 467.47 467.47 467.39 467.39 2.2K
14:12 467.37 467.37 467.30 467.30 0.5K
14:13 467.07 467.07 467.07 467.07 1.6K
14:15 467.06 467.06 467.06 467.06 0.6K
14:16 467.30 467.30 467.30 467.30 6.4K
14:17 467.42 467.69 467.42 467.69 3.5K
14:18 467.83 467.83 467.83 467.83 1.1K
14:19 468.07 468.10 468.07 468.10 0.8K
14:20 468.17 468.17 468.17 468.17 1.9K
14:24 468.35 468.35 468.35 468.35 0.3K
14:25 468.49 468.51 468.42 468.42 1.5K
14:27 468.69 468.69 468.69 468.69 1.1K
14:31 468.73 468.73 468.73 468.73 1.5K
14:35 468.64 468.64 468.55 468.55 0.2K
14:36 468.75 468.75 468.75 468.75 1.0K
14:37 468.72 468.72 468.72 468.72 1.1K
14:41 468.75 468.75 468.75 468.75 0.6K
14:42 468.82 468.82 468.82 468.82 0.5K
14:43 468.75 468.78 468.75 468.78 0.6K
14:44 468.77 468.77 468.77 468.77 0.2K
14:45 468.66 468.88 468.66 468.82 1.8K
14:48 468.87 468.87 468.87 468.87 0.4K
14:49 468.95 468.95 468.95 468.95 0.7K
14:50 468.86 468.86 468.76 468.76 0.6K
14:51 468.88 468.88 468.81 468.81 5.0K
14:52 468.68 468.68 468.68 468.68 1.7K
14:54 468.84 468.84 468.84 468.84 0.4K
14:55 468.86 468.86 468.86 468.86 1.6K
14:58 468.66 468.66 468.66 468.66 0.3K
14:59 468.78 468.78 468.78 468.78 0.2K
15:00 468.72 468.72 468.43 468.43 2.1K
15:01 468.68 468.68 468.68 468.68 0.5K
15:02 468.71 468.85 468.61 468.85 10.3K
15:03 468.82 468.93 468.76 468.88 16.1K
15:04 468.65 468.95 468.65 468.95 1.3K
15:05 468.95 468.95 468.81 468.81 1.4K
15:06 468.55 468.55 468.55 468.55 1.0K
15:07 468.36 468.50 468.24 468.50 17.3K
15:08 468.55 468.66 468.55 468.66 1.1K
15:09 468.79 468.79 468.61 468.61 1.6K
15:10 468.65 468.65 468.65 468.65 0.7K
15:11 468.84 468.84 468.36 468.36 2.1K
15:12 468.29 468.29 468.19 468.19 1.2K
15:13 468.10 468.10 467.77 467.77 1.6K
15:14 467.78 467.78 467.78 467.78 0.7K
15:15 467.51 467.55 467.42 467.55 2.0K
15:17 467.53 467.67 467.53 467.67 1.0K
15:19 467.39 467.48 467.30 467.30 1.2K
15:20 467.45 467.45 467.37 467.37 0.8K
15:21 467.59 467.59 467.59 467.59 0.3K
15:22 467.23 467.23 467.23 467.23 1.1K
15:23 467.13 467.13 467.13 467.13 26.5K
15:24 467.02 467.02 467.02 467.02 1.2K
15:25 467.07 467.07 467.07 467.07 0.1K
15:26 467.07 467.07 467.07 467.07 0.3K
15:27 467.08 467.08 467.06 467.06 0.8K
15:28 466.89 467.02 466.81 467.02 3.4K
15:29 467.12 467.13 467.05 467.13 0.6K
15:30 467.24 467.56 467.24 467.56 5.8K
15:31 467.49 467.62 467.49 467.62 2.3K
15:32 467.59 467.76 467.59 467.76 11.4K
15:33 467.70 467.70 467.51 467.51 1.1K
15:34 467.48 467.48 467.41 467.41 1.3K
15:35 467.66 467.74 467.59 467.59 2.2K
15:36 467.69 467.73 467.69 467.73 3.3K
15:37 467.89 467.94 467.89 467.94 0.7K
15:38 467.98 468.05 467.87 467.87 1.3K
15:40 468.05 468.20 467.99 468.20 7.6K
15:41 468.02 468.17 468.02 468.17 2.0K
15:44 468.17 468.17 468.10 468.11 2.0K
15:45 468.16 468.17 468.16 468.17 2.7K
15:46 468.30 468.30 468.26 468.26 3.0K
15:47 468.17 468.40 468.17 468.40 10.2K
15:48 468.35 468.54 468.35 468.54 8.5K
15:49 468.50 468.50 468.29 468.29 1.3K
15:50 468.29 468.29 467.66 467.99 6.9K
15:51 467.59 467.87 467.46 467.87 8.3K
15:52 467.87 467.87 467.66 467.66 1.1K
15:53 467.82 468.23 467.82 468.23 7.2K
15:54 468.57 468.57 468.47 468.47 2.2K
15:55 468.95 469.21 468.93 469.21 5.4K
15:56 469.18 469.20 469.00 469.06 5.3K
15:57 469.08 469.08 468.82 468.89 7.0K
15:58 468.89 468.89 468.81 468.82 5.2K
15:59 468.97 468.97 468.71 468.80 65.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles