ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ Estados Unidos →
857.25
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 720.73 720.73 720.69 720.73 0.0K
09:30 720.77 722.33 720.77 722.01 0.0K
09:31 722.01 722.51 721.84 722.51 0.0K
09:32 722.55 723.34 722.53 723.28 0.0K
09:33 723.22 723.88 723.18 723.70 0.0K
09:34 723.70 723.93 723.65 723.93 0.0K
09:35 723.93 724.32 723.90 724.18 0.0K
09:36 724.17 724.93 724.17 724.92 0.0K
09:37 724.85 724.91 724.80 724.80 0.0K
09:38 724.85 724.94 724.68 724.74 0.0K
09:39 724.67 725.01 724.66 725.01 0.0K
09:40 725.10 725.32 725.10 725.25 0.0K
09:41 725.04 725.04 724.72 724.75 0.0K
09:42 724.74 724.74 724.29 724.35 0.0K
09:43 724.38 724.69 724.38 724.69 0.0K
09:44 724.64 725.32 724.64 725.32 0.0K
09:45 725.35 725.45 725.31 725.42 0.0K
09:46 725.42 725.78 725.42 725.78 0.0K
09:47 725.82 726.79 725.82 726.79 0.0K
09:48 726.80 726.84 726.33 726.41 0.0K
09:49 726.39 726.39 725.98 726.04 0.0K
09:50 726.11 726.47 726.11 726.47 0.0K
09:51 726.47 726.52 726.36 726.48 0.0K
09:52 726.41 726.76 726.26 726.71 0.0K
09:53 726.70 726.93 726.65 726.93 0.0K
09:54 726.91 726.91 726.64 726.69 0.0K
09:55 726.69 726.78 726.59 726.60 0.0K
09:56 726.62 726.72 726.41 726.41 0.0K
09:57 726.42 726.57 726.40 726.40 0.0K
09:58 726.37 726.37 726.11 726.14 0.0K
09:59 726.12 726.22 726.05 726.08 0.0K
10:00 726.04 726.25 726.04 726.25 0.0K
10:01 726.25 726.32 726.22 726.26 0.0K
10:02 726.26 726.34 725.90 726.00 0.0K
10:03 725.99 726.14 725.99 726.10 0.0K
10:04 726.11 726.17 726.06 726.06 0.0K
10:05 726.06 726.11 726.00 726.09 0.0K
10:06 726.10 726.38 726.10 726.37 0.0K
10:07 726.37 726.54 726.32 726.49 0.0K
10:08 726.48 726.70 726.48 726.66 0.0K
10:09 726.63 726.77 726.56 726.56 0.0K
10:10 726.61 726.81 726.61 726.67 0.0K
10:11 726.68 726.73 726.66 726.72 0.0K
10:12 726.71 726.73 726.63 726.71 0.0K
10:13 726.71 726.85 726.71 726.73 0.0K
10:14 726.68 726.75 726.29 726.29 0.0K
10:15 726.29 726.31 726.18 726.19 0.0K
10:16 726.12 726.12 725.70 725.78 0.0K
10:17 725.77 725.77 725.67 725.67 0.0K
10:18 725.66 725.78 725.63 725.65 0.0K
10:19 725.65 725.83 725.55 725.56 0.0K
10:20 725.56 725.60 725.42 725.42 0.0K
10:21 725.40 725.46 725.19 725.20 0.0K
10:22 725.17 725.17 724.83 724.86 0.0K
10:23 724.80 724.99 724.80 724.96 0.0K
10:24 724.94 725.00 724.89 724.98 0.0K
10:25 724.99 725.00 724.81 724.81 0.0K
10:26 724.78 724.79 724.29 724.29 0.0K
10:27 724.31 724.35 724.20 724.33 0.0K
10:28 724.36 724.39 724.28 724.30 0.0K
10:29 724.26 724.36 724.14 724.26 0.0K
10:30 724.25 724.32 724.01 724.04 0.0K
10:31 724.04 724.13 724.03 724.07 0.0K
10:32 724.07 724.23 724.07 724.23 0.0K
10:33 724.22 724.22 724.03 724.05 0.0K
10:34 724.05 724.27 724.02 724.27 0.0K
10:35 724.27 724.40 724.24 724.32 0.0K
10:36 724.32 724.39 724.27 724.29 0.0K
10:37 724.31 724.38 724.23 724.38 0.0K
10:38 724.38 724.86 724.35 724.86 0.0K
10:39 724.86 725.05 724.84 724.94 0.0K
10:40 724.96 725.29 724.96 725.21 0.0K
10:41 725.20 725.57 725.12 725.57 0.0K
10:42 725.59 725.66 725.52 725.66 0.0K
10:43 725.67 725.68 725.59 725.63 0.0K
10:44 725.64 725.79 725.61 725.70 0.0K
10:45 725.70 725.90 725.67 725.82 0.0K
10:46 725.82 725.82 725.74 725.79 0.0K
10:47 725.80 725.80 725.66 725.78 0.0K
10:48 725.77 725.78 725.59 725.59 0.0K
10:49 725.59 725.67 725.58 725.67 0.0K
10:50 725.62 725.74 725.60 725.74 0.0K
10:51 725.74 725.80 725.73 725.80 0.0K
10:52 725.80 725.87 725.77 725.80 0.0K
10:53 725.80 725.94 725.80 725.93 0.0K
10:54 725.93 725.93 725.80 725.81 0.0K
10:55 725.82 725.87 725.77 725.85 0.0K
10:56 725.84 726.10 725.84 726.07 0.0K
10:57 726.08 726.27 726.07 726.27 0.0K
10:58 726.21 726.21 725.96 725.96 0.0K
10:59 725.94 725.94 725.68 725.70 0.0K
11:00 725.72 725.73 725.54 725.54 0.0K
11:01 725.54 725.81 725.54 725.79 0.0K
11:02 725.78 725.94 725.78 725.78 0.0K
11:03 725.79 725.79 725.63 725.67 0.0K
11:04 725.67 725.94 725.63 725.94 0.0K
11:05 725.89 726.20 725.85 726.16 0.0K
11:06 726.16 726.29 726.16 726.19 0.0K
11:07 726.18 726.18 725.84 725.84 0.0K
11:08 725.84 725.91 725.81 725.82 0.0K
11:09 725.78 725.79 725.61 725.62 0.0K
11:10 725.62 725.67 725.49 725.53 0.0K
11:11 725.49 725.50 725.38 725.40 0.0K
11:12 725.40 725.66 725.40 725.66 0.0K
11:13 725.69 725.78 725.67 725.69 0.0K
11:14 725.69 725.75 725.61 725.72 0.0K
11:15 725.71 725.74 725.51 725.53 0.0K
11:16 725.51 725.54 725.35 725.36 0.0K
11:17 725.31 725.31 725.01 725.02 0.0K
11:18 725.06 725.08 724.77 724.77 0.0K
11:19 724.87 724.88 724.73 724.80 0.0K
11:20 724.79 724.83 724.73 724.83 0.0K
11:21 724.82 724.93 724.73 724.93 0.0K
11:22 724.93 724.98 724.84 724.98 0.0K
11:23 724.97 725.31 724.92 725.31 0.0K
11:24 725.33 725.37 725.27 725.29 0.0K
11:25 725.26 725.29 725.12 725.29 0.0K
11:26 725.29 725.31 725.20 725.26 0.0K
11:27 725.29 725.43 725.26 725.43 0.0K
11:28 725.41 725.50 725.38 725.48 0.0K
11:29 725.45 725.46 725.24 725.27 0.0K
11:30 725.30 725.39 725.30 725.30 0.0K
11:31 725.33 725.34 725.28 725.34 0.0K
11:32 725.35 725.35 725.20 725.20 0.0K
11:33 725.21 725.21 724.93 724.93 0.0K
11:34 724.93 724.93 724.81 724.81 0.0K
11:35 724.81 724.84 724.76 724.82 0.0K
11:36 724.81 724.81 724.68 724.69 0.0K
11:37 724.68 724.74 724.68 724.69 0.0K
11:38 724.70 724.70 724.51 724.51 0.0K
11:39 724.51 725.01 724.48 725.01 0.0K
11:40 725.01 725.13 725.00 725.12 0.0K
11:41 725.13 725.20 725.13 725.20 0.0K
11:42 725.19 725.27 725.18 725.27 0.0K
11:43 725.27 725.27 725.13 725.14 0.0K
11:44 725.14 725.19 725.13 725.19 0.0K
11:45 725.19 725.19 725.15 725.16 0.0K
11:46 725.15 725.17 725.05 725.06 0.0K
11:47 725.06 725.12 725.01 725.11 0.0K
11:48 725.10 725.21 725.10 725.21 0.0K
11:49 725.21 725.33 725.17 725.33 0.0K
11:50 725.33 725.40 725.33 725.40 0.0K
11:51 725.40 725.44 725.30 725.31 0.0K
11:52 725.31 725.31 725.06 725.06 0.0K
11:53 725.07 725.18 725.07 725.12 0.0K
11:54 725.12 725.20 725.11 725.20 0.0K
11:55 725.19 725.23 725.00 725.00 0.0K
11:56 725.04 725.06 724.91 724.94 0.0K
11:57 724.94 724.94 724.88 724.88 0.0K
11:58 724.88 724.88 724.74 724.82 0.0K
11:59 724.82 724.88 724.80 724.80 0.0K
12:00 724.79 724.81 724.67 724.67 0.0K
12:01 724.67 724.67 724.50 724.53 0.0K
12:02 724.50 724.50 724.26 724.30 0.0K
12:03 724.29 724.48 724.29 724.46 0.0K
12:04 724.46 724.61 724.45 724.55 0.0K
12:05 724.53 724.65 724.53 724.61 0.0K
12:06 724.61 724.77 724.58 724.77 0.0K
12:07 724.76 724.79 724.73 724.73 0.0K
12:08 724.71 724.78 724.69 724.78 0.0K
12:09 724.80 724.88 724.75 724.87 0.0K
12:10 724.87 724.93 724.78 724.78 0.0K
12:11 724.78 724.80 724.71 724.74 0.0K
12:12 724.74 724.74 724.64 724.64 0.0K
12:13 724.66 724.67 724.55 724.65 0.0K
12:14 724.65 724.65 724.55 724.60 0.0K
12:15 724.61 724.61 724.48 724.52 0.0K
12:16 724.52 724.64 724.52 724.59 0.0K
12:17 724.49 724.50 724.46 724.49 0.0K
12:18 724.49 724.54 724.39 724.41 0.0K
12:19 724.41 724.48 724.41 724.48 0.0K
12:20 724.48 724.75 724.48 724.75 0.0K
12:21 724.75 724.75 724.68 724.68 0.0K
12:22 724.68 724.78 724.66 724.73 0.0K
12:23 724.74 724.82 724.73 724.81 0.0K
12:24 724.81 724.81 724.69 724.70 0.0K
12:25 724.69 724.73 724.66 724.73 0.0K
12:26 724.77 724.82 724.77 724.82 0.0K
12:27 724.81 724.98 724.81 724.97 0.0K
12:28 724.95 725.07 724.94 725.07 0.0K
12:29 725.07 725.22 725.07 725.21 0.0K
12:30 725.22 725.44 725.19 725.44 0.0K
12:31 725.42 725.51 725.42 725.51 0.0K
12:32 725.52 725.55 725.46 725.46 0.0K
12:33 725.46 725.61 725.44 725.61 0.0K
12:34 725.67 725.78 725.66 725.77 0.0K
12:35 725.79 725.80 725.63 725.74 0.0K
12:36 725.73 725.95 725.73 725.95 0.0K
12:37 725.95 726.03 725.92 726.03 0.0K
12:38 726.05 726.18 726.04 726.18 0.0K
12:39 726.18 726.23 726.12 726.22 0.0K
12:40 726.23 726.54 726.23 726.54 0.0K
12:41 726.55 726.61 726.38 726.38 0.0K
12:42 726.39 726.42 726.30 726.42 0.0K
12:43 726.41 726.57 726.41 726.51 0.0K
12:44 726.51 726.64 726.44 726.44 0.0K
12:45 726.44 726.69 726.44 726.69 0.0K
12:46 726.69 726.69 726.54 726.60 0.0K
12:47 726.62 726.83 726.62 726.82 0.0K
12:48 726.81 727.11 726.81 727.05 0.0K
12:49 727.05 727.08 726.92 726.92 0.0K
12:50 726.94 727.15 726.90 727.07 0.0K
12:51 727.04 727.04 726.75 726.75 0.0K
12:52 726.69 726.70 726.63 726.66 0.0K
12:53 726.64 726.72 726.58 726.60 0.0K
12:54 726.59 726.61 725.96 725.97 0.0K
12:55 725.86 725.87 725.63 725.86 0.0K
12:56 725.84 725.84 725.63 725.65 0.0K
12:57 725.66 725.79 725.66 725.71 0.0K
12:58 725.75 725.92 725.72 725.84 0.0K
12:59 725.89 726.17 725.87 726.17 0.0K
13:00 725.90 725.90 725.87 725.87 0.0K
13:01 725.87 725.89 725.87 725.88 0.0K
13:02 725.89 725.91 725.88 725.91 0.0K
13:03 725.92 725.94 725.92 725.93 0.0K
13:04 725.93 725.95 725.92 725.95 0.0K
13:05 725.94 725.94 725.90 725.90 0.0K
13:06 725.91 725.91 725.89 725.89 0.0K
13:07 725.90 725.91 725.89 725.91 0.0K
13:08 725.91 725.96 725.91 725.96 0.0K
13:09 725.95 726.03 725.95 726.00 0.0K
13:10 726.00 726.01 725.99 726.00 0.0K
13:11 726.00 726.06 725.99 726.04 0.0K
13:12 726.04 726.05 726.04 726.04 0.0K
13:13 726.04 726.04 726.04 726.04 0.0K
13:14 726.04 726.05 726.04 726.05 0.0K
13:15 726.05 726.06 726.05 726.06 0.0K
13:16 726.06 726.06 726.06 726.05 0.0K
13:17 726.05 726.05 726.04 726.04 0.0K
13:18 726.04 726.04 726.03 726.03 0.0K
13:19 726.03 726.03 725.99 726.00 0.0K
13:20 726.00 726.00 726.00 725.99 0.0K
13:21 726.00 726.00 725.98 725.98 0.0K
13:22 725.98 725.99 725.98 725.99 0.0K
13:23 725.98 725.99 725.91 725.90 0.0K
13:24 725.91 725.91 725.91 725.91 0.0K
13:25 725.90 725.91 725.86 725.87 0.0K
13:26 725.87 725.88 725.87 725.88 0.0K
13:27 725.88 725.91 725.88 725.91 0.0K
13:28 725.91 725.91 725.87 725.88 0.0K
13:29 725.88 725.88 725.87 725.88 0.0K
13:30 725.88 725.89 725.88 725.89 0.0K
13:31 725.89 725.89 725.89 725.89 0.0K
13:32 725.89 725.90 725.89 725.89 0.0K
13:33 725.89 725.89 725.89 725.89 0.0K
13:34 725.92 725.92 725.91 725.92 0.0K
13:35 725.92 725.92 725.91 725.91 0.0K
13:36 725.92 725.95 725.91 725.91 0.0K
13:37 725.92 725.95 725.92 725.91 0.0K
13:38 725.92 725.95 725.91 725.95 0.0K
13:39 725.95 725.98 725.94 725.98 0.0K
13:40 725.98 725.98 725.98 725.98 0.0K
13:41 725.98 725.99 725.98 725.98 0.0K
13:42 725.98 725.98 725.97 725.98 0.0K
13:43 725.98 725.98 725.97 725.97 0.0K
13:44 725.98 725.98 725.97 725.98 0.0K
13:45 725.98 725.98 725.97 725.97 0.0K
13:46 725.97 725.98 725.97 725.97 0.0K
13:47 725.97 725.98 725.97 725.97 0.0K
13:48 725.97 725.98 725.97 725.98 0.0K
13:49 725.94 725.94 725.93 725.94 0.0K
13:50 725.93 725.97 725.93 725.97 0.0K
13:51 725.97 725.97 725.96 725.97 0.0K
13:52 725.97 725.97 725.94 725.94 0.0K
13:53 725.93 725.94 725.93 725.94 0.0K
13:54 725.94 725.94 725.93 725.94 0.0K
13:55 725.94 725.98 725.94 725.98 0.0K
13:56 725.97 725.98 725.94 725.94 0.0K
13:57 725.94 725.98 725.94 725.98 0.0K
13:58 725.98 725.98 725.94 725.94 0.0K
13:59 725.94 725.98 725.94 725.98 0.0K
14:00 725.98 725.99 725.98 725.99 0.0K
14:01 725.99 725.99 725.98 725.98 0.0K
14:02 725.98 725.98 725.94 725.94 0.0K
14:03 725.94 725.95 725.94 725.94 0.0K
14:04 725.94 725.98 725.94 725.98 0.0K
14:05 725.94 725.94 725.94 725.94 0.0K
14:06 725.94 725.94 725.93 725.94 0.0K
14:07 725.94 725.97 725.93 725.94 0.0K
14:08 725.94 725.95 725.94 725.95 0.0K
14:09 725.95 725.95 725.94 725.95 0.0K
14:10 725.95 725.98 725.95 725.98 0.0K
14:11 725.99 725.99 725.92 725.92 0.0K
14:12 725.92 725.95 725.91 725.95 0.0K
14:13 725.95 725.97 725.95 725.96 0.0K
14:14 725.97 726.01 725.97 726.01 0.0K
14:15 726.01 726.01 726.01 726.01 0.0K
14:16 726.01 726.02 726.01 726.01 0.0K
14:17 726.02 726.03 726.02 726.03 0.0K
14:18 726.03 726.03 725.99 726.01 0.0K
14:19 726.01 726.02 726.01 726.02 0.0K
14:20 726.02 726.02 726.00 726.00 0.0K
14:21 726.00 726.00 726.00 726.00 0.0K
14:22 726.00 726.00 726.00 726.00 0.0K
14:23 726.00 726.06 726.00 726.06 0.0K
14:24 726.07 726.07 726.02 726.03 0.0K
14:25 726.03 726.07 726.02 726.05 0.0K
14:26 726.04 726.06 726.04 726.06 0.0K
14:27 726.07 726.07 726.06 726.07 0.0K
14:28 726.07 726.25 726.07 726.25 0.0K
14:29 726.24 726.25 726.24 726.24 0.0K
14:30 726.24 726.25 726.24 726.24 0.0K
14:31 726.24 726.24 726.24 726.24 0.0K
14:32 726.23 726.24 726.23 726.24 0.0K
14:33 726.24 726.27 726.23 726.27 0.0K
14:34 726.27 726.27 726.27 726.27 0.0K
14:35 726.27 726.28 726.27 726.27 0.0K
14:36 726.27 726.28 726.27 726.28 0.0K
14:37 726.28 726.28 726.28 726.28 0.0K
14:38 726.28 726.28 726.28 726.28 0.0K
14:39 726.27 726.28 726.27 726.28 0.0K
14:40 726.27 726.28 726.20 726.20 0.0K
14:41 726.20 726.27 726.20 726.27 0.0K
14:42 726.27 726.27 726.27 726.27 0.0K
14:43 726.27 726.27 726.26 726.27 0.0K
14:44 726.27 726.35 726.27 726.34 0.0K
14:45 726.34 726.35 726.32 726.32 0.0K
14:46 726.31 726.32 726.28 726.28 0.0K
14:47 726.20 726.21 726.15 726.15 0.0K
14:48 726.15 726.15 726.15 726.15 0.0K
14:49 726.18 726.23 726.18 726.22 0.0K
14:50 726.22 726.22 726.22 726.22 0.0K
14:51 726.22 726.22 726.22 726.22 0.0K
14:52 726.22 726.22 726.22 726.22 0.0K
14:53 726.22 726.23 726.22 726.22 0.0K
14:54 726.22 726.22 726.18 726.19 0.0K
14:55 726.19 726.22 726.18 726.22 0.0K
14:56 726.19 726.19 726.19 726.18 0.0K
14:57 726.18 726.22 726.18 726.22 0.0K
14:58 726.22 726.23 726.16 726.19 0.0K
14:59 726.19 726.19 726.15 726.15 0.0K
15:00 726.15 726.16 726.15 726.16 0.0K
15:01 726.16 726.16 726.16 726.15 0.0K
15:02 726.16 726.16 726.14 726.15 0.0K
15:03 726.14 726.15 726.14 726.14 0.0K
15:04 726.14 726.14 726.14 726.14 0.0K
15:05 726.14 726.22 726.14 726.21 0.0K
15:06 726.21 726.25 726.21 726.25 0.0K
15:07 726.25 726.25 726.21 726.22 0.0K
15:08 726.22 726.22 726.22 726.22 0.0K
15:09 726.22 726.22 726.21 726.22 0.0K
15:10 726.22 726.22 726.22 726.22 0.0K
15:11 726.22 726.23 726.22 726.22 0.0K
15:12 726.22 726.23 726.22 726.23 0.0K
15:13 726.22 726.22 726.22 726.22 0.0K
15:14 726.21 726.22 726.21 726.22 0.0K
15:15 726.22 726.22 726.22 726.22 0.0K
15:16 726.22 726.22 726.18 726.18 0.0K
15:17 726.18 726.19 726.15 726.16 0.0K
15:18 726.19 726.26 726.19 726.26 0.0K
15:19 726.26 726.27 726.26 726.27 0.0K
15:20 726.27 726.27 726.26 726.26 0.0K
15:21 726.27 726.28 726.27 726.27 0.0K
15:22 726.28 726.28 726.24 726.24 0.0K
15:23 726.21 726.21 726.21 726.21 0.0K
15:24 726.21 726.25 726.20 726.25 0.0K
15:25 726.24 726.24 726.21 726.23 0.0K
15:26 726.21 726.24 726.21 726.24 0.0K
15:27 726.24 726.24 726.24 726.24 0.0K
15:28 726.24 726.24 726.23 726.24 0.0K
15:29 726.24 726.24 726.21 726.20 0.0K
15:30 726.20 726.20 726.16 726.17 0.0K
15:31 726.17 726.21 726.16 726.21 0.0K
15:32 726.21 726.21 726.20 726.21 0.0K
15:33 726.21 726.25 726.20 726.24 0.0K
15:34 726.24 726.25 726.18 726.18 0.0K
15:35 726.25 726.32 726.24 726.32 0.0K
15:36 726.32 726.32 726.31 726.32 0.0K
15:37 726.32 726.39 726.32 726.39 0.0K
15:38 726.39 726.40 726.33 726.33 0.0K
15:39 726.32 726.40 726.32 726.40 0.0K
15:40 726.40 726.41 726.36 726.37 0.0K
15:41 726.37 726.37 726.30 726.30 0.0K
15:42 726.31 726.37 726.30 726.37 0.0K
15:43 726.37 726.38 726.36 726.37 0.0K
15:44 726.37 726.38 726.37 726.38 0.0K
15:45 726.38 726.38 726.35 726.36 0.0K
15:46 726.38 726.38 726.33 726.33 0.0K
15:47 726.33 726.34 726.27 726.27 0.0K
15:48 726.27 726.34 726.26 726.29 0.0K
15:49 726.29 726.33 726.29 726.30 0.0K
15:50 726.33 726.34 726.33 726.34 0.0K
15:51 726.33 726.34 726.32 726.33 0.0K
15:52 726.32 726.34 726.32 726.33 0.0K
15:53 726.33 726.34 726.32 726.32 0.0K
15:54 726.32 726.33 726.32 726.32 0.0K
15:55 726.32 726.39 726.31 726.38 0.0K
15:56 726.34 726.34 726.32 726.33 0.0K
15:57 726.33 726.33 726.21 726.22 0.0K
15:58 726.22 726.25 726.20 726.21 0.0K
15:59 726.22 726.22 726.14 726.13 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles