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
09:30 481.88 483.33 481.88 483.33 7.7K
09:31 483.33 483.33 483.33 483.33 4.7K
09:32 484.86 486.34 484.86 486.34 2.0K
09:33 486.28 486.28 483.85 483.85 2.4K
09:34 484.34 484.34 484.34 484.34 0.7K
09:35 484.35 484.35 484.35 484.35 0.5K
09:36 484.34 484.51 484.34 484.51 1.6K
09:37 483.51 483.86 482.96 482.96 7.2K
09:38 483.50 485.00 483.50 485.00 1.8K
09:39 484.16 484.64 483.13 483.18 4.8K
09:40 482.99 483.27 482.99 483.27 2.9K
09:41 482.48 482.48 482.48 482.48 0.8K
09:42 482.33 482.33 482.33 482.33 0.8K
09:43 483.05 483.17 482.93 482.93 5.6K
09:44 482.80 483.97 482.80 483.64 3.7K
09:45 484.00 484.03 483.65 484.03 3.1K
09:46 484.27 484.97 483.94 484.97 4.7K
09:47 484.18 484.55 484.18 484.55 1.1K
09:48 484.67 484.67 484.67 484.67 1.2K
09:50 483.97 483.97 483.08 483.08 4.2K
09:52 482.22 482.22 482.22 482.22 2.3K
09:54 483.37 483.37 482.69 482.69 1.8K
09:55 483.07 483.72 483.07 483.34 3.0K
09:56 483.06 483.06 483.06 483.06 0.7K
09:57 482.76 482.89 482.76 482.89 0.4K
09:58 482.91 483.11 482.91 483.11 0.9K
09:59 483.11 483.11 483.11 483.11 0.4K
10:00 482.62 482.62 482.48 482.57 1.2K
10:01 483.36 483.36 483.15 483.15 2.7K
10:02 483.42 483.98 483.42 483.98 3.8K
10:03 483.81 484.04 483.80 484.04 2.8K
10:04 484.03 484.03 484.03 484.03 2.3K
10:05 484.21 484.65 484.21 484.59 1.1K
10:06 484.45 484.45 484.44 484.44 1.0K
10:07 484.51 484.58 484.14 484.58 1.4K
10:08 484.45 484.45 483.90 483.90 2.5K
10:09 484.23 484.23 483.47 483.47 1.3K
10:10 483.16 483.16 483.16 483.16 0.6K
10:11 483.11 483.11 482.36 482.36 2.0K
10:12 482.71 482.71 482.71 482.71 0.3K
10:13 482.21 482.95 482.21 482.95 4.2K
10:19 484.07 484.07 483.49 483.57 3.0K
10:20 483.57 483.57 482.80 482.80 4.9K
10:21 482.98 482.98 482.31 482.69 1.6K
10:22 482.23 482.97 482.23 482.97 3.3K
10:24 482.81 482.81 482.52 482.52 0.7K
10:26 482.10 482.10 482.10 482.10 0.2K
10:27 482.49 482.49 482.49 482.49 0.4K
10:28 482.57 482.57 482.57 482.57 0.3K
10:29 482.61 482.61 482.61 482.61 1.0K
10:30 482.08 482.08 482.08 482.08 1.2K
10:34 482.02 482.28 482.02 482.28 1.8K
10:35 482.14 482.14 482.14 482.14 0.6K
10:39 482.15 482.15 482.15 482.15 0.2K
10:40 481.74 481.74 481.15 481.15 5.4K
10:41 481.24 481.24 480.86 480.86 5.8K
10:43 480.59 480.59 480.59 480.59 1.2K
10:45 480.67 481.28 480.39 481.28 7.6K
10:47 481.28 481.28 481.28 481.28 0.5K
10:48 481.27 481.27 480.85 480.85 2.0K
10:49 480.89 480.89 480.89 480.89 0.7K
10:50 480.28 480.65 480.28 480.48 3.9K
10:51 481.00 481.00 481.00 481.00 0.8K
10:52 481.29 481.30 481.29 481.30 0.9K
10:53 481.06 481.06 481.06 481.06 0.4K
10:54 481.14 481.14 481.14 481.14 0.1K
10:55 480.97 480.97 480.97 480.97 1.2K
10:57 480.21 480.22 480.21 480.22 1.5K
11:01 480.57 480.57 480.57 480.57 0.7K
11:02 480.55 480.55 480.55 480.55 0.5K
11:03 480.53 480.53 480.40 480.40 1.6K
11:04 479.79 479.87 479.79 479.87 0.9K
11:06 480.07 480.07 479.84 479.84 1.0K
11:07 480.07 480.07 479.54 479.54 1.3K
11:08 479.84 479.84 479.53 479.69 2.5K
11:10 479.38 479.38 479.00 479.00 2.0K
11:11 479.02 479.02 479.02 479.02 0.7K
11:12 478.35 478.46 478.25 478.46 2.1K
11:13 478.57 479.14 478.57 479.11 5.7K
11:14 478.99 479.09 478.99 479.09 1.6K
11:15 479.19 479.25 478.97 478.97 1.2K
11:16 479.25 479.25 479.08 479.10 2.4K
11:17 478.88 479.02 478.88 478.88 1.9K
11:18 478.73 479.29 478.73 479.29 1.9K
11:19 479.21 479.98 479.21 479.97 3.3K
11:20 479.90 480.04 479.90 480.04 4.4K
11:21 480.03 480.03 480.03 480.03 0.1K
11:22 480.06 480.07 480.06 480.07 1.8K
11:23 480.25 480.25 480.25 480.25 1.0K
11:24 480.26 480.29 480.26 480.29 0.6K
11:25 480.15 480.19 479.87 479.87 2.4K
11:26 479.74 479.74 479.74 479.74 0.5K
11:27 479.90 479.90 479.66 479.66 0.3K
11:28 479.60 479.60 479.60 479.60 0.8K
11:29 479.62 479.95 479.62 479.95 1.4K
11:30 479.80 479.80 479.80 479.80 0.3K
11:31 479.46 479.46 479.46 479.46 1.5K
11:32 479.38 479.38 479.38 479.38 1.3K
11:34 478.81 478.81 478.81 478.81 0.2K
11:35 479.11 479.11 478.95 478.95 0.5K
11:36 479.11 479.11 479.11 479.11 0.5K
11:37 478.83 478.83 478.78 478.78 1.0K
11:38 479.08 479.28 478.99 478.99 2.3K
11:39 478.88 478.88 478.88 478.88 0.1K
11:40 478.92 478.92 478.88 478.88 0.8K
11:41 478.97 478.97 478.19 478.47 2.5K
11:42 478.41 478.42 478.33 478.37 3.1K
11:43 478.30 478.30 477.69 477.87 2.7K
11:44 477.47 477.49 477.47 477.49 2.0K
11:45 477.55 477.81 477.55 477.74 7.2K
11:46 477.51 477.51 477.51 477.51 0.8K
11:47 477.55 477.55 477.16 477.24 9.9K
11:49 477.03 477.03 477.03 477.03 13.4K
11:50 477.02 477.02 477.02 477.02 2.4K
11:51 476.67 476.96 476.67 476.96 2.2K
11:52 477.07 477.07 477.07 477.07 0.2K
11:53 477.09 477.29 477.09 477.29 1.7K
11:54 477.09 477.09 477.01 477.01 0.8K
11:55 477.08 477.08 476.85 476.85 1.0K
11:57 476.87 476.87 476.74 476.74 1.3K
11:58 476.75 476.75 476.58 476.58 1.8K
11:59 476.81 476.85 476.81 476.85 1.3K
12:01 477.01 477.01 476.90 476.90 1.7K
12:02 476.98 476.98 476.98 476.98 0.2K
12:03 476.78 476.78 476.78 476.78 0.6K
12:05 476.78 476.78 476.58 476.75 2.1K
12:07 475.82 475.82 475.82 475.82 0.3K
12:08 476.16 476.34 476.12 476.12 2.9K
12:09 475.76 475.76 475.62 475.62 1.6K
12:11 475.58 475.78 475.43 475.43 3.6K
12:12 475.38 475.38 475.38 475.38 0.4K
12:13 475.41 475.46 475.41 475.44 1.5K
12:14 475.55 475.55 475.20 475.20 1.4K
12:15 475.24 475.24 474.94 474.94 2.0K
12:16 474.97 474.97 474.81 474.94 1.9K
12:17 474.79 475.26 474.79 475.26 1.6K
12:18 475.38 475.61 475.38 475.61 1.6K
12:19 475.50 475.50 475.15 475.15 2.2K
12:22 475.13 475.13 475.13 475.13 0.9K
12:23 475.58 475.71 475.58 475.71 0.7K
12:24 475.77 475.78 475.72 475.72 2.1K
12:25 476.20 476.20 475.89 475.89 3.4K
12:30 475.39 475.85 475.39 475.85 0.8K
12:31 475.88 475.88 475.74 475.74 4.2K
12:32 476.08 476.08 475.96 475.96 2.2K
12:33 476.27 476.27 476.27 476.27 0.6K
12:34 476.25 476.25 475.71 475.71 0.9K
12:35 476.02 476.02 476.02 476.02 0.9K
12:37 475.95 475.95 475.95 475.95 0.6K
12:38 476.44 476.44 476.44 476.44 1.0K
12:39 476.28 476.52 476.28 476.35 1.8K
12:40 476.61 476.61 476.61 476.61 0.3K
12:41 476.43 476.43 476.27 476.27 0.3K
12:42 476.62 476.62 476.60 476.60 0.6K
12:43 476.82 476.82 476.65 476.65 0.6K
12:44 476.47 476.47 476.47 476.47 1.0K
12:45 476.36 476.36 476.36 476.36 0.4K
12:46 476.36 476.36 476.36 476.36 0.5K
12:47 476.29 476.30 476.23 476.24 3.0K
12:48 476.33 476.34 476.17 476.17 1.0K
12:49 475.98 476.16 475.98 476.09 2.5K
12:51 476.07 476.12 476.07 476.12 1.8K
12:52 476.09 476.25 476.09 476.25 0.5K
12:53 476.04 476.26 476.04 476.26 0.3K
12:54 476.26 476.37 476.26 476.26 2.2K
12:55 476.28 476.28 476.05 476.21 7.7K
12:56 476.24 476.32 475.71 475.76 6.7K
12:57 475.61 475.61 475.61 475.61 0.4K
12:58 475.27 475.27 475.27 475.27 0.9K
12:59 475.01 475.01 475.01 475.01 0.2K
13:00 475.37 476.03 475.37 476.03 4.0K
13:03 476.34 476.55 476.18 476.55 2.1K
13:04 476.71 476.71 476.71 476.71 0.9K
13:05 476.86 476.86 476.66 476.66 0.9K
13:06 476.43 476.43 476.43 476.43 0.7K
13:07 476.08 476.08 475.76 475.76 0.6K
13:08 475.99 476.13 475.99 476.13 0.6K
13:09 476.33 476.33 476.33 476.33 0.2K
13:10 476.62 476.81 476.62 476.81 0.7K
13:11 477.31 477.31 477.31 477.31 0.7K
13:12 477.02 477.02 477.02 477.02 1.1K
13:13 477.17 477.17 477.17 477.17 0.1K
13:14 477.17 477.18 477.13 477.13 0.9K
13:15 476.38 476.62 476.38 476.62 0.5K
13:16 476.70 476.70 476.37 476.37 0.5K
13:17 476.70 476.70 476.70 476.70 0.4K
13:18 476.42 476.64 476.42 476.64 0.5K
13:19 476.50 476.50 476.50 476.50 1.9K
13:21 476.33 476.33 476.33 476.33 0.8K
13:22 476.52 476.52 476.52 476.52 0.5K
13:24 476.46 476.62 476.46 476.60 2.1K
13:26 476.50 476.50 476.50 476.50 1.2K
13:30 476.56 477.10 476.56 477.10 1.0K
13:33 476.66 476.66 476.66 476.66 0.2K
13:34 476.90 477.12 476.90 476.90 1.2K
13:35 477.11 477.11 476.97 476.97 1.0K
13:36 476.95 476.95 476.95 476.95 1.0K
13:37 476.61 476.61 476.61 476.61 0.5K
13:38 476.58 476.58 476.58 476.58 0.8K
13:39 476.60 476.60 476.60 476.60 0.3K
13:40 476.77 476.77 476.77 476.77 1.2K
13:41 476.66 476.66 476.51 476.51 1.0K
13:42 476.35 476.35 476.35 476.35 0.7K
13:43 476.36 476.36 476.36 476.36 0.8K
13:44 476.18 476.18 476.18 476.18 0.4K
13:45 476.36 476.41 476.36 476.38 1.5K
13:46 476.17 476.21 476.17 476.21 2.0K
13:47 476.13 476.13 476.13 476.13 0.6K
13:48 476.04 476.04 476.03 476.03 1.0K
13:49 476.03 476.05 476.03 476.05 0.7K
13:50 475.91 475.97 475.83 475.97 0.5K
13:51 476.10 476.21 476.10 476.21 1.9K
13:52 476.26 476.26 476.26 476.26 0.9K
13:53 476.30 476.30 476.30 476.30 1.6K
13:54 476.36 476.57 476.36 476.57 1.3K
13:55 476.99 476.99 476.99 476.99 1.2K
13:56 476.79 476.79 476.67 476.69 1.5K
13:57 476.37 476.38 476.37 476.38 1.6K
13:58 476.32 476.32 476.32 476.32 0.6K
13:59 476.19 476.19 476.11 476.11 0.7K
14:00 476.38 476.38 476.38 476.38 0.8K
14:01 476.55 476.55 476.55 476.55 0.8K
14:02 476.24 476.24 476.07 476.07 1.5K
14:04 475.85 475.96 475.84 475.96 0.8K
14:05 476.12 476.12 476.09 476.09 2.5K
14:06 476.15 476.15 476.15 476.15 1.3K
14:07 476.18 476.18 476.18 476.18 1.5K
14:08 476.08 476.08 475.95 475.95 1.3K
14:09 475.84 475.84 475.84 475.84 0.7K
14:10 475.58 475.64 475.58 475.64 1.1K
14:11 475.48 475.48 475.44 475.44 1.3K
14:12 475.21 475.26 475.21 475.26 0.8K
14:13 475.41 475.41 475.41 475.41 0.4K
14:14 475.57 475.57 475.33 475.39 1.0K
14:15 475.64 475.76 475.64 475.76 1.2K
14:16 475.75 475.75 475.75 475.75 0.8K
14:17 475.75 475.75 475.75 475.75 0.3K
14:18 475.57 475.57 475.57 475.57 0.5K
14:19 475.65 475.79 475.65 475.79 0.8K
14:20 475.68 475.70 475.68 475.70 1.1K
14:21 475.75 475.75 475.75 475.75 0.8K
14:22 475.52 475.77 475.46 475.77 2.0K
14:23 475.61 475.61 475.61 475.61 0.3K
14:24 475.50 475.50 475.50 475.50 0.8K
14:25 475.42 475.42 475.42 475.42 1.1K
14:26 475.52 475.52 475.46 475.46 1.4K
14:27 475.64 475.64 475.64 475.64 1.0K
14:28 475.47 475.47 475.47 475.47 0.8K
14:29 475.46 475.46 475.46 475.46 0.4K
14:30 475.27 475.44 475.27 475.44 0.9K
14:31 475.45 475.46 474.89 474.89 3.6K
14:32 474.95 475.16 474.95 475.16 1.4K
14:33 475.12 475.12 475.12 475.12 0.6K
14:34 475.14 475.14 475.14 475.14 1.1K
14:35 474.94 474.94 474.86 474.86 1.1K
14:36 474.69 474.94 474.69 474.94 0.8K
14:37 474.80 474.92 474.80 474.92 0.8K
14:38 474.92 474.93 474.92 474.93 1.9K
14:39 474.70 474.70 474.51 474.51 2.9K
14:42 474.03 474.03 474.03 474.03 0.6K
14:43 473.90 474.16 473.90 474.16 1.1K
14:44 474.25 474.38 474.25 474.38 2.2K
14:45 474.16 474.20 474.16 474.20 1.8K
14:46 474.20 474.25 474.20 474.25 0.8K
14:47 474.31 474.31 474.04 474.04 1.2K
14:48 474.04 474.04 474.04 474.04 0.5K
14:49 474.18 474.18 474.18 474.18 0.4K
14:50 474.25 474.34 474.19 474.20 1.6K
14:51 474.20 474.31 474.20 474.28 1.3K
14:52 474.36 474.73 474.36 474.73 2.9K
14:53 474.82 474.87 474.82 474.87 3.6K
14:54 474.97 474.97 474.97 474.97 0.7K
14:55 475.11 475.11 475.11 475.11 0.7K
14:56 474.91 474.91 474.69 474.69 1.0K
14:57 474.86 474.86 474.86 474.86 1.0K
14:58 474.83 474.83 474.68 474.68 1.9K
14:59 474.49 474.68 474.49 474.68 1.1K
15:00 474.59 474.59 474.52 474.52 1.5K
15:01 474.46 474.46 474.02 474.02 3.9K
15:03 474.03 474.22 474.03 474.22 0.7K
15:04 474.04 474.14 474.04 474.14 1.2K
15:05 474.12 474.23 474.12 474.23 0.6K
15:06 474.31 474.31 474.23 474.23 1.1K
15:07 474.35 474.35 474.32 474.32 0.9K
15:08 474.39 474.43 474.05 474.31 1.4K
15:09 474.34 474.34 474.32 474.32 0.7K
15:10 474.34 474.34 474.30 474.30 0.9K
15:11 474.21 474.21 474.21 474.21 0.8K
15:12 474.37 474.37 474.37 474.37 0.4K
15:13 474.36 474.36 474.18 474.18 0.9K
15:14 474.07 474.38 474.07 474.08 1.2K
15:15 474.14 474.14 474.14 474.14 1.0K
15:16 474.13 474.13 474.13 474.13 0.5K
15:17 474.30 474.58 474.22 474.58 2.4K
15:18 474.49 474.58 474.49 474.58 1.4K
15:19 474.33 474.59 474.33 474.59 1.0K
15:20 474.59 474.59 474.57 474.58 1.8K
15:21 474.49 474.49 474.41 474.41 0.7K
15:22 474.35 474.47 474.27 474.27 1.4K
15:23 474.33 474.33 474.17 474.17 0.8K
15:24 474.27 474.33 474.11 474.11 1.2K
15:25 474.60 474.60 474.42 474.43 4.5K
15:26 474.60 474.60 474.50 474.50 1.6K
15:27 474.77 475.00 474.77 475.00 7.8K
15:28 475.10 475.10 475.10 475.10 0.8K
15:29 474.59 474.73 474.59 474.73 0.7K
15:30 474.76 474.79 474.56 474.56 1.4K
15:31 474.46 474.98 474.46 474.90 1.8K
15:32 474.61 475.05 474.61 475.05 3.6K
15:33 474.91 474.91 474.85 474.87 1.2K
15:34 474.80 474.80 474.50 474.50 1.3K
15:35 474.78 475.01 474.58 474.70 2.6K
15:36 474.60 474.60 474.35 474.52 2.0K
15:37 474.52 474.88 474.52 474.85 3.5K
15:38 474.97 474.97 474.81 474.85 2.0K
15:39 474.67 474.89 474.43 474.88 1.9K
15:40 474.88 475.30 474.84 475.30 4.7K
15:41 475.19 475.19 475.16 475.16 1.7K
15:42 474.99 474.99 474.75 474.75 1.6K
15:43 474.94 474.94 474.94 474.94 1.2K
15:44 474.96 475.08 474.96 475.08 2.3K
15:45 474.89 475.05 474.71 475.05 1.8K
15:46 474.81 474.94 474.72 474.79 5.7K
15:47 474.74 474.97 474.70 474.77 2.3K
15:48 474.77 475.11 474.77 474.99 5.7K
15:49 474.99 475.29 474.99 475.29 3.7K
15:50 475.62 475.62 474.81 474.88 8.3K
15:51 475.03 475.03 474.92 474.92 3.5K
15:52 474.87 474.99 474.64 474.86 3.7K
15:53 474.74 474.98 474.74 474.93 2.7K
15:54 474.98 475.02 474.69 474.97 10.4K
15:55 475.31 475.31 474.74 475.31 7.3K
15:56 475.12 475.29 474.94 475.16 5.1K
15:57 475.19 475.40 474.94 475.31 7.6K
15:58 475.23 475.47 475.14 475.47 10.6K
15:59 475.47 475.47 475.06 475.19 52.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles