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
09:29 725.42 725.46 725.42 725.46 0.0K
09:30 725.35 727.63 725.35 727.42 0.0K
09:31 727.73 728.04 727.34 727.87 0.0K
09:32 727.76 729.82 727.68 729.50 0.0K
09:33 729.42 729.80 729.14 729.74 0.0K
09:34 729.77 730.72 729.77 730.72 0.0K
09:35 730.68 730.71 730.21 730.25 0.0K
09:36 730.28 730.32 730.02 730.15 0.0K
09:37 730.09 730.18 729.87 729.97 0.0K
09:38 730.28 730.52 730.28 730.42 0.0K
09:39 730.46 730.57 729.64 729.67 0.0K
09:40 729.68 730.20 729.67 730.19 0.0K
09:41 730.35 730.76 730.30 730.74 0.0K
09:42 730.69 730.88 730.55 730.70 0.0K
09:43 730.79 730.79 730.39 730.39 0.0K
09:44 730.35 730.45 730.13 730.14 0.0K
09:45 730.16 730.57 730.16 730.57 0.0K
09:46 730.76 731.41 730.76 731.25 0.0K
09:47 731.21 731.30 730.59 730.59 0.0K
09:48 730.54 730.69 730.33 730.69 0.0K
09:49 730.73 731.23 730.71 731.03 0.0K
09:50 730.93 731.18 730.91 731.10 0.0K
09:51 731.06 731.24 730.94 730.94 0.0K
09:52 730.81 730.89 730.56 730.56 0.0K
09:53 730.56 731.31 730.56 731.20 0.0K
09:54 731.19 731.23 731.01 731.18 0.0K
09:55 731.19 731.73 731.16 731.33 0.0K
09:56 731.42 731.63 731.35 731.63 0.0K
09:57 731.85 732.20 731.85 732.20 0.0K
09:58 732.23 732.48 732.23 732.44 0.0K
09:59 732.46 733.21 732.46 733.14 0.0K
10:00 733.34 733.35 733.05 733.35 0.0K
10:01 733.38 733.80 733.29 733.72 0.0K
10:02 733.76 734.10 733.67 733.67 0.0K
10:03 733.45 733.53 732.71 732.81 0.0K
10:04 732.67 732.89 732.59 732.89 0.0K
10:05 732.94 733.68 732.94 733.53 0.0K
10:06 733.57 733.74 733.56 733.74 0.0K
10:07 733.71 733.89 733.35 733.73 0.0K
10:08 733.67 733.87 733.52 733.52 0.0K
10:09 733.59 733.59 733.35 733.54 0.0K
10:10 733.52 733.52 733.22 733.35 0.0K
10:11 733.36 733.36 733.14 733.23 0.0K
10:12 733.26 733.48 733.26 733.39 0.0K
10:13 733.40 733.74 733.33 733.61 0.0K
10:14 733.68 734.12 733.65 734.09 0.0K
10:15 734.10 734.23 734.07 734.23 0.0K
10:16 734.24 734.60 734.23 734.57 0.0K
10:17 734.56 734.78 734.51 734.77 0.0K
10:18 734.71 735.05 734.71 735.04 0.0K
10:19 735.05 735.25 734.95 735.04 0.0K
10:20 735.09 735.55 734.99 735.53 0.0K
10:21 735.52 735.71 735.52 735.54 0.0K
10:22 735.48 736.00 735.48 735.89 0.0K
10:23 735.89 735.93 735.74 735.80 0.0K
10:24 735.77 735.99 735.77 735.99 0.0K
10:25 736.02 736.12 735.81 735.81 0.0K
10:26 735.82 735.90 735.67 735.88 0.0K
10:27 735.87 736.09 735.84 736.05 0.0K
10:28 735.99 735.99 735.67 735.71 0.0K
10:29 735.71 735.71 735.43 735.67 0.0K
10:30 735.64 735.64 735.40 735.59 0.0K
10:31 735.59 736.28 735.52 736.28 0.0K
10:32 736.28 736.41 736.04 736.04 0.0K
10:33 736.03 736.03 735.71 735.71 0.0K
10:34 735.72 735.79 735.60 735.60 0.0K
10:35 735.64 735.71 735.16 735.24 0.0K
10:36 735.27 735.63 735.27 735.57 0.0K
10:37 735.55 735.63 735.44 735.51 0.0K
10:38 735.22 735.22 734.88 735.11 0.0K
10:39 735.14 735.16 734.79 734.79 0.0K
10:40 734.82 735.06 734.82 734.99 0.0K
10:41 734.91 734.92 734.45 734.45 0.0K
10:42 734.53 734.53 734.32 734.35 0.0K
10:43 734.36 734.58 734.36 734.49 0.0K
10:44 734.49 734.49 734.12 734.12 0.0K
10:45 734.13 734.33 734.11 734.33 0.0K
10:46 734.34 734.54 734.34 734.50 0.0K
10:47 734.50 734.57 734.42 734.46 0.0K
10:48 734.40 734.41 734.08 734.16 0.0K
10:49 734.17 734.43 734.17 734.43 0.0K
10:50 734.42 734.42 734.03 734.03 0.0K
10:51 733.97 734.09 733.85 734.06 0.0K
10:52 734.06 734.22 733.94 733.94 0.0K
10:53 733.96 734.13 733.92 733.99 0.0K
10:54 733.98 734.00 733.74 733.85 0.0K
10:55 733.85 734.11 733.85 734.08 0.0K
10:56 734.04 734.10 733.83 733.92 0.0K
10:57 733.89 733.89 733.57 733.67 0.0K
10:58 733.67 733.90 733.67 733.90 0.0K
10:59 733.90 733.96 733.73 733.80 0.0K
11:00 733.74 733.74 733.58 733.58 0.0K
11:01 733.58 733.77 733.53 733.69 0.0K
11:02 733.78 733.78 733.63 733.66 0.0K
11:03 733.64 733.64 733.03 733.04 0.0K
11:04 733.04 733.33 732.89 733.31 0.0K
11:05 733.30 733.44 733.25 733.35 0.0K
11:06 733.35 733.76 733.29 733.76 0.0K
11:07 733.78 734.17 733.74 734.17 0.0K
11:08 734.21 734.28 734.21 734.27 0.0K
11:09 734.27 734.48 734.25 734.48 0.0K
11:10 734.52 734.76 734.52 734.59 0.0K
11:11 734.58 734.82 734.54 734.54 0.0K
11:12 734.55 734.62 734.52 734.52 0.0K
11:13 734.59 734.61 734.32 734.46 0.0K
11:14 734.51 734.83 734.51 734.79 0.0K
11:15 734.79 734.87 734.73 734.81 0.0K
11:16 734.84 735.09 734.82 735.09 0.0K
11:17 735.05 735.07 734.94 735.01 0.0K
11:18 734.99 735.03 734.87 734.88 0.0K
11:19 734.88 735.06 734.88 734.89 0.0K
11:20 734.91 735.50 734.91 735.44 0.0K
11:21 735.44 735.54 735.41 735.54 0.0K
11:22 735.54 735.67 735.54 735.67 0.0K
11:23 735.66 735.99 735.64 735.91 0.0K
11:24 735.90 736.02 735.86 735.98 0.0K
11:25 736.01 736.31 735.97 736.31 0.0K
11:26 736.35 736.38 735.91 735.94 0.0K
11:27 735.95 736.19 735.95 735.96 0.0K
11:28 735.97 736.11 735.94 736.10 0.0K
11:29 736.10 736.27 736.02 736.02 0.0K
11:30 735.94 735.99 735.83 735.84 0.0K
11:31 735.84 735.99 735.84 735.95 0.0K
11:32 735.94 735.94 735.79 735.86 0.0K
11:33 735.84 735.99 735.77 735.99 0.0K
11:34 736.01 736.32 736.00 736.27 0.0K
11:35 736.38 736.66 736.38 736.48 0.0K
11:36 736.49 736.62 736.47 736.50 0.0K
11:37 736.33 736.33 736.24 736.33 0.0K
11:38 736.38 736.50 736.32 736.46 0.0K
11:39 736.46 736.74 736.46 736.74 0.0K
11:40 736.71 736.90 736.71 736.90 0.0K
11:41 736.89 737.07 736.88 737.07 0.0K
11:42 737.12 737.34 737.12 737.34 0.0K
11:43 737.34 737.41 737.25 737.30 0.0K
11:44 737.31 737.31 737.21 737.27 0.0K
11:45 737.24 737.27 737.15 737.15 0.0K
11:46 737.15 737.15 737.04 737.04 0.0K
11:47 737.04 737.04 736.75 736.75 0.0K
11:48 736.73 736.75 736.60 736.61 0.0K
11:49 736.60 736.63 736.56 736.60 0.0K
11:50 736.63 736.80 736.63 736.79 0.0K
11:51 736.83 736.97 736.80 736.97 0.0K
11:52 736.96 736.96 736.77 736.78 0.0K
11:53 736.78 736.78 736.56 736.57 0.0K
11:54 736.59 736.71 736.52 736.69 0.0K
11:55 736.69 736.81 736.62 736.67 0.0K
11:56 736.67 736.68 736.41 736.41 0.0K
11:57 736.44 736.56 736.39 736.46 0.0K
11:58 736.43 736.52 736.43 736.51 0.0K
11:59 736.48 736.48 736.34 736.40 0.0K
12:00 736.43 736.55 736.43 736.53 0.0K
12:01 736.54 736.79 736.53 736.79 0.0K
12:02 736.79 736.92 736.79 736.91 0.0K
12:03 736.92 737.07 736.87 737.03 0.0K
12:04 737.03 737.03 736.86 736.87 0.0K
12:05 736.87 736.87 736.70 736.73 0.0K
12:06 736.69 736.79 736.67 736.79 0.0K
12:07 736.83 736.96 736.83 736.88 0.0K
12:08 736.88 736.92 736.78 736.92 0.0K
12:09 736.92 737.12 736.91 736.93 0.0K
12:10 736.93 736.96 736.76 736.96 0.0K
12:11 736.95 737.01 736.91 736.98 0.0K
12:12 736.98 737.34 736.97 737.34 0.0K
12:13 737.34 737.44 737.34 737.44 0.0K
12:14 737.44 737.44 737.36 737.39 0.0K
12:15 737.41 737.42 737.32 737.32 0.0K
12:16 737.37 737.56 737.37 737.56 0.0K
12:17 737.57 737.57 737.53 737.54 0.0K
12:18 737.53 737.54 737.45 737.49 0.0K
12:19 737.50 737.63 737.50 737.63 0.0K
12:20 737.64 737.73 737.64 737.73 0.0K
12:21 737.74 737.80 737.64 737.67 0.0K
12:22 737.68 737.71 737.56 737.56 0.0K
12:23 737.53 737.83 737.53 737.81 0.0K
12:24 737.81 737.81 737.69 737.69 0.0K
12:25 737.70 737.75 737.62 737.75 0.0K
12:26 737.76 737.79 737.63 737.64 0.0K
12:27 737.64 737.64 737.44 737.44 0.0K
12:28 737.32 737.35 737.09 737.11 0.0K
12:29 737.11 737.18 736.99 737.18 0.0K
12:30 737.18 737.18 736.66 736.66 0.0K
12:31 736.65 736.65 736.46 736.47 0.0K
12:32 736.48 736.51 736.47 736.47 0.0K
12:33 736.48 736.48 736.35 736.37 0.0K
12:34 736.40 736.43 736.25 736.42 0.0K
12:35 736.43 736.63 736.40 736.58 0.0K
12:36 736.58 736.72 736.55 736.72 0.0K
12:37 736.71 736.71 736.56 736.59 0.0K
12:38 736.58 736.58 736.27 736.27 0.0K
12:39 736.20 736.20 735.97 735.97 0.0K
12:40 735.97 736.06 735.92 736.00 0.0K
12:41 736.03 736.03 735.92 735.97 0.0K
12:42 735.98 736.27 735.97 736.27 0.0K
12:43 736.35 736.38 736.26 736.26 0.0K
12:44 736.27 736.41 736.27 736.28 0.0K
12:45 736.22 736.22 736.02 736.05 0.0K
12:46 736.05 736.18 735.99 736.13 0.0K
12:47 736.09 736.17 736.05 736.15 0.0K
12:48 736.14 736.16 735.93 735.93 0.0K
12:49 735.93 736.03 735.92 735.98 0.0K
12:50 736.00 736.29 736.00 736.29 0.0K
12:51 736.32 736.32 736.06 736.08 0.0K
12:52 736.11 736.13 736.05 736.06 0.0K
12:53 736.05 736.05 735.97 736.05 0.0K
12:54 736.05 736.11 736.04 736.04 0.0K
12:55 736.06 736.29 736.06 736.15 0.0K
12:56 736.15 736.15 735.99 736.00 0.0K
12:57 736.00 736.02 735.94 736.02 0.0K
12:58 735.99 736.01 735.91 735.93 0.0K
12:59 735.95 735.95 735.82 735.82 0.0K
13:00 735.82 735.82 735.60 735.80 0.0K
13:01 735.80 735.80 735.63 735.63 0.0K
13:02 735.63 735.63 735.24 735.24 0.0K
13:03 735.24 735.33 735.22 735.30 0.0K
13:04 735.30 735.30 735.15 735.16 0.0K
13:05 735.15 735.19 735.06 735.09 0.0K
13:06 735.09 735.10 735.02 735.02 0.0K
13:07 735.03 735.19 735.03 735.19 0.0K
13:08 735.19 735.22 735.16 735.22 0.0K
13:09 735.22 735.29 735.20 735.28 0.0K
13:10 735.27 735.29 735.18 735.26 0.0K
13:11 735.26 735.29 735.23 735.27 0.0K
13:12 735.29 735.31 735.11 735.11 0.0K
13:13 735.11 735.18 735.07 735.18 0.0K
13:14 735.19 735.32 735.14 735.30 0.0K
13:15 735.28 735.42 735.28 735.33 0.0K
13:16 735.33 735.33 735.14 735.18 0.0K
13:17 735.18 735.18 734.97 734.97 0.0K
13:18 734.96 735.03 734.96 735.03 0.0K
13:19 735.03 735.28 734.95 735.19 0.0K
13:20 735.19 735.26 735.19 735.25 0.0K
13:21 735.28 735.34 735.28 735.34 0.0K
13:22 735.35 735.53 735.34 735.53 0.0K
13:23 735.53 735.91 735.53 735.84 0.0K
13:24 735.84 735.84 735.71 735.72 0.0K
13:25 735.72 735.72 735.55 735.56 0.0K
13:26 735.58 735.60 735.53 735.60 0.0K
13:27 735.54 735.66 735.53 735.63 0.0K
13:28 735.64 735.64 735.46 735.51 0.0K
13:29 735.52 735.52 735.33 735.33 0.0K
13:30 735.29 735.29 735.10 735.10 0.0K
13:31 735.10 735.64 735.10 735.61 0.0K
13:32 735.62 735.64 735.52 735.53 0.0K
13:33 735.54 735.74 735.54 735.59 0.0K
13:34 735.60 735.76 735.52 735.76 0.0K
13:35 735.77 735.79 735.75 735.76 0.0K
13:36 735.76 735.76 735.70 735.74 0.0K
13:37 735.75 735.83 735.74 735.83 0.0K
13:38 735.84 735.91 735.81 735.91 0.0K
13:39 735.90 736.07 735.89 736.07 0.0K
13:40 736.09 736.10 736.03 736.03 0.0K
13:41 735.96 736.00 735.92 735.98 0.0K
13:42 736.02 736.03 735.84 735.89 0.0K
13:43 735.87 735.97 735.87 735.97 0.0K
13:44 735.96 736.04 735.96 735.99 0.0K
13:45 735.95 736.09 735.94 736.03 0.0K
13:46 736.00 736.00 735.90 735.90 0.0K
13:47 735.90 736.15 735.90 736.15 0.0K
13:48 736.14 736.19 736.08 736.09 0.0K
13:49 736.15 736.30 736.15 736.30 0.0K
13:50 736.30 736.31 736.16 736.25 0.0K
13:51 736.26 736.44 736.26 736.44 0.0K
13:52 736.48 736.80 736.48 736.80 0.0K
13:53 736.79 736.79 736.70 736.73 0.0K
13:54 736.76 736.83 736.75 736.83 0.0K
13:55 736.84 736.96 736.81 736.93 0.0K
13:56 736.93 737.00 736.89 737.00 0.0K
13:57 737.00 737.00 736.86 736.87 0.0K
13:58 736.83 736.88 736.76 736.76 0.0K
13:59 736.76 736.98 736.76 736.87 0.0K
14:00 736.87 736.87 736.71 736.71 0.0K
14:01 736.75 736.75 736.57 736.57 0.0K
14:02 736.58 736.68 736.58 736.66 0.0K
14:03 736.62 736.65 736.57 736.64 0.0K
14:04 736.69 736.78 736.66 736.68 0.0K
14:05 736.68 736.68 736.56 736.57 0.0K
14:06 736.53 736.53 736.34 736.34 0.0K
14:07 736.34 736.46 736.32 736.45 0.0K
14:08 736.47 736.55 736.40 736.40 0.0K
14:09 736.41 736.41 736.32 736.37 0.0K
14:10 736.36 736.37 736.29 736.29 0.0K
14:11 736.28 736.28 736.17 736.17 0.0K
14:12 736.16 736.17 736.14 736.16 0.0K
14:13 736.16 736.34 736.16 736.32 0.0K
14:14 736.30 736.30 736.20 736.25 0.0K
14:15 736.22 736.36 736.22 736.34 0.0K
14:16 736.34 736.42 736.20 736.20 0.0K
14:17 736.19 736.19 735.99 736.00 0.0K
14:18 735.96 735.98 735.89 735.89 0.0K
14:19 735.89 735.96 735.89 735.96 0.0K
14:20 735.95 736.00 735.86 735.91 0.0K
14:21 735.93 735.96 735.90 735.96 0.0K
14:22 735.96 736.04 735.96 736.01 0.0K
14:23 736.02 736.02 735.96 735.96 0.0K
14:24 736.00 736.00 735.92 735.99 0.0K
14:25 735.99 736.00 735.64 735.64 0.0K
14:26 735.62 735.62 735.37 735.37 0.0K
14:27 735.37 735.49 735.37 735.45 0.0K
14:28 735.46 735.53 735.45 735.52 0.0K
14:29 735.51 735.55 735.44 735.53 0.0K
14:30 735.54 735.54 735.46 735.47 0.0K
14:31 735.46 735.64 735.39 735.62 0.0K
14:32 735.62 735.64 735.56 735.63 0.0K
14:33 735.64 735.78 735.63 735.78 0.0K
14:34 735.78 735.97 735.78 735.97 0.0K
14:35 736.03 736.30 736.03 736.29 0.0K
14:36 736.27 736.28 736.14 736.14 0.0K
14:37 736.09 736.09 736.03 736.04 0.0K
14:38 736.03 736.03 736.00 736.02 0.0K
14:39 736.02 736.04 735.94 735.94 0.0K
14:40 735.93 735.99 735.92 735.97 0.0K
14:41 735.96 736.02 735.91 735.92 0.0K
14:42 735.88 735.95 735.87 735.95 0.0K
14:43 735.95 736.02 735.88 736.02 0.0K
14:44 736.03 736.09 736.01 736.09 0.0K
14:45 736.11 736.18 736.10 736.16 0.0K
14:46 736.16 736.19 736.13 736.19 0.0K
14:47 736.19 736.31 736.19 736.31 0.0K
14:48 736.31 736.32 736.26 736.29 0.0K
14:49 736.31 736.31 736.22 736.22 0.0K
14:50 736.22 736.26 736.17 736.26 0.0K
14:51 736.26 736.34 736.26 736.28 0.0K
14:52 736.27 736.32 736.24 736.24 0.0K
14:53 736.26 736.31 736.16 736.31 0.0K
14:54 736.30 736.30 736.21 736.29 0.0K
14:55 736.24 736.24 736.08 736.13 0.0K
14:56 736.14 736.14 736.04 736.08 0.0K
14:57 736.08 736.12 735.98 736.05 0.0K
14:58 736.05 736.05 736.00 736.01 0.0K
14:59 735.98 736.04 735.93 736.04 0.0K
15:00 736.02 736.06 735.96 735.96 0.0K
15:01 735.96 736.01 735.87 735.91 0.0K
15:02 735.95 736.18 735.94 736.16 0.0K
15:03 736.17 736.22 736.13 736.22 0.0K
15:04 736.21 736.24 736.10 736.16 0.0K
15:05 736.16 736.16 736.03 736.03 0.0K
15:06 736.03 736.12 736.03 736.10 0.0K
15:07 736.10 736.11 735.88 735.90 0.0K
15:08 735.90 735.90 735.79 735.79 0.0K
15:09 735.79 735.96 735.78 735.96 0.0K
15:10 735.95 735.97 735.85 735.87 0.0K
15:11 735.86 735.95 735.86 735.89 0.0K
15:12 735.89 735.91 735.81 735.91 0.0K
15:13 735.91 735.96 735.88 735.92 0.0K
15:14 735.93 735.96 735.92 735.93 0.0K
15:15 735.92 736.63 735.92 736.63 0.0K
15:16 736.62 736.62 736.30 736.47 0.0K
15:17 736.44 736.63 736.43 736.62 0.0K
15:18 736.63 736.69 736.60 736.69 0.0K
15:19 736.68 736.68 736.61 736.66 0.0K
15:20 736.66 736.66 736.60 736.66 0.0K
15:21 736.65 736.69 736.59 736.66 0.0K
15:22 736.67 736.70 736.55 736.55 0.0K
15:23 736.55 736.61 736.44 736.61 0.0K
15:24 736.57 736.64 736.57 736.58 0.0K
15:25 736.59 736.62 736.57 736.57 0.0K
15:26 736.57 736.60 736.54 736.54 0.0K
15:27 736.54 736.54 736.42 736.42 0.0K
15:28 736.45 736.46 736.40 736.45 0.0K
15:29 736.50 736.50 736.39 736.41 0.0K
15:30 736.39 736.40 736.17 736.21 0.0K
15:31 736.20 736.33 736.19 736.33 0.0K
15:32 736.33 736.40 736.26 736.26 0.0K
15:33 736.27 736.34 736.21 736.21 0.0K
15:34 736.19 736.20 736.09 736.16 0.0K
15:35 736.09 736.10 736.03 736.04 0.0K
15:36 736.03 736.06 735.98 735.99 0.0K
15:37 735.99 736.05 735.97 735.99 0.0K
15:38 735.97 736.03 735.93 735.99 0.0K
15:39 735.96 736.18 735.95 736.18 0.0K
15:40 736.19 736.50 736.19 736.50 0.0K
15:41 736.49 736.57 736.49 736.52 0.0K
15:42 736.51 736.54 736.34 736.39 0.0K
15:43 736.37 736.51 736.21 736.21 0.0K
15:44 736.13 736.14 735.98 736.13 0.0K
15:45 736.13 736.25 736.11 736.17 0.0K
15:46 736.17 736.17 736.02 736.05 0.0K
15:47 736.05 736.06 735.90 735.90 0.0K
15:48 735.90 736.08 735.83 736.07 0.0K
15:49 736.09 736.19 736.09 736.19 0.0K
15:50 736.24 736.30 736.17 736.21 0.0K
15:51 736.22 736.35 736.21 736.29 0.0K
15:52 736.36 736.50 736.36 736.39 0.0K
15:53 736.35 736.35 736.07 736.07 0.0K
15:54 736.12 736.12 735.62 735.62 0.0K
15:55 735.75 735.75 735.36 735.37 0.0K
15:56 735.40 735.53 735.28 735.44 0.0K
15:57 735.44 735.53 735.32 735.35 0.0K
15:58 735.34 735.39 735.25 735.38 0.0K
15:59 735.41 735.50 735.24 735.47 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles