ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ Estados Unidos →
844.00
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 733.26 733.26 733.22 733.21 0.0K
09:30 733.47 739.03 733.47 738.53 0.0K
09:31 738.41 738.41 737.53 737.76 0.0K
09:32 737.80 738.60 737.80 738.44 0.0K
09:33 738.44 739.89 738.39 739.77 0.0K
09:34 739.72 739.84 739.64 739.71 0.0K
09:35 739.88 740.38 739.88 740.24 0.0K
09:36 740.45 740.65 739.59 739.59 0.0K
09:37 739.62 739.68 739.34 739.35 0.0K
09:38 739.33 739.42 738.98 739.11 0.0K
09:39 739.18 739.39 739.18 739.39 0.0K
09:40 739.56 739.65 739.47 739.54 0.0K
09:41 739.51 740.07 739.51 740.02 0.0K
09:42 740.00 740.44 739.91 740.44 0.0K
09:43 740.17 740.57 739.99 740.53 0.0K
09:44 740.55 741.17 740.50 741.15 0.0K
09:45 741.15 741.19 741.01 741.17 0.0K
09:46 741.18 741.42 741.15 741.42 0.0K
09:47 741.45 742.14 741.45 742.14 0.0K
09:48 742.13 742.13 741.67 741.87 0.0K
09:49 741.87 742.27 741.87 742.26 0.0K
09:50 742.27 742.67 742.27 742.67 0.0K
09:51 742.66 743.17 742.56 743.17 0.0K
09:52 743.13 743.37 743.06 743.32 0.0K
09:53 743.35 744.08 743.35 743.85 0.0K
09:54 743.87 744.15 743.87 744.01 0.0K
09:55 744.11 744.35 744.06 744.25 0.0K
09:56 744.22 744.41 744.16 744.23 0.0K
09:57 744.26 744.26 744.06 744.10 0.0K
09:58 744.10 744.27 743.99 743.99 0.0K
09:59 743.95 743.95 743.74 743.75 0.0K
10:00 743.62 743.75 743.25 743.25 0.0K
10:01 743.29 743.35 742.81 742.81 0.0K
10:02 742.83 743.03 742.71 742.85 0.0K
10:03 742.84 743.12 742.74 742.74 0.0K
10:04 742.77 743.01 742.77 742.99 0.0K
10:05 742.97 743.09 742.85 743.02 0.0K
10:06 743.06 743.34 743.02 743.34 0.0K
10:07 743.32 743.65 743.30 743.65 0.0K
10:08 743.65 743.73 743.50 743.55 0.0K
10:09 743.53 743.53 743.16 743.25 0.0K
10:10 743.25 743.75 743.25 743.67 0.0K
10:11 743.70 743.96 743.66 743.87 0.0K
10:12 743.86 744.05 743.86 743.98 0.0K
10:13 743.92 743.94 743.59 743.59 0.0K
10:14 743.58 743.91 743.54 743.91 0.0K
10:15 743.91 744.03 743.84 743.95 0.0K
10:16 743.95 744.06 743.61 744.05 0.0K
10:17 744.04 744.13 744.00 744.06 0.0K
10:18 744.07 744.32 744.02 744.25 0.0K
10:19 744.25 744.42 743.98 744.23 0.0K
10:20 744.27 744.75 744.26 744.75 0.0K
10:21 744.66 744.76 744.57 744.75 0.0K
10:22 744.90 745.31 744.90 745.20 0.0K
10:23 745.27 745.32 745.10 745.31 0.0K
10:24 745.29 745.47 745.28 745.44 0.0K
10:25 745.42 745.56 745.38 745.54 0.0K
10:26 745.54 745.65 745.37 745.61 0.0K
10:27 745.59 745.83 745.56 745.79 0.0K
10:28 745.70 745.73 745.54 745.55 0.0K
10:29 745.55 745.82 745.55 745.78 0.0K
10:30 745.78 745.90 745.53 745.53 0.0K
10:31 745.46 745.48 745.35 745.38 0.0K
10:32 745.38 745.85 745.37 745.80 0.0K
10:33 745.79 745.98 745.75 745.98 0.0K
10:34 745.90 746.26 745.90 746.26 0.0K
10:35 746.20 746.61 746.20 746.52 0.0K
10:36 746.52 746.79 746.50 746.79 0.0K
10:37 746.83 747.24 746.83 747.24 0.0K
10:38 747.24 747.35 747.19 747.25 0.0K
10:39 747.21 747.47 747.20 747.39 0.0K
10:40 747.38 747.71 747.38 747.56 0.0K
10:41 747.44 747.44 747.32 747.40 0.0K
10:42 747.52 747.52 747.39 747.49 0.0K
10:43 747.51 747.53 747.43 747.49 0.0K
10:44 747.48 747.73 747.48 747.73 0.0K
10:45 747.73 748.44 747.73 748.36 0.0K
10:46 748.38 748.42 748.26 748.40 0.0K
10:47 748.36 748.36 747.76 747.76 0.0K
10:48 747.78 747.90 747.58 747.58 0.0K
10:49 747.51 747.51 747.32 747.40 0.0K
10:50 747.41 747.57 747.41 747.51 0.0K
10:51 747.51 747.59 747.49 747.51 0.0K
10:52 747.51 747.51 747.39 747.44 0.0K
10:53 747.44 747.63 747.44 747.61 0.0K
10:54 747.60 747.60 747.17 747.18 0.0K
10:55 747.20 747.35 747.17 747.17 0.0K
10:56 747.17 747.31 747.16 747.20 0.0K
10:57 747.19 747.63 747.17 747.62 0.0K
10:58 747.65 747.83 747.65 747.74 0.0K
10:59 747.72 747.77 747.63 747.77 0.0K
11:00 747.78 748.05 747.78 748.00 0.0K
11:01 747.98 747.98 747.65 747.65 0.0K
11:02 747.61 747.67 747.37 747.37 0.0K
11:03 747.44 747.48 747.27 747.27 0.0K
11:04 747.25 747.28 747.16 747.17 0.0K
11:05 747.20 747.35 747.20 747.31 0.0K
11:06 747.31 747.71 747.28 747.71 0.0K
11:07 747.72 747.76 747.69 747.76 0.0K
11:08 747.74 747.81 747.60 747.60 0.0K
11:09 747.57 747.57 747.39 747.48 0.0K
11:10 747.46 747.46 747.21 747.22 0.0K
11:11 747.21 747.21 746.49 746.49 0.0K
11:12 746.48 746.60 746.48 746.51 0.0K
11:13 746.49 746.54 746.42 746.42 0.0K
11:14 746.41 746.42 746.20 746.33 0.0K
11:15 746.33 746.34 746.22 746.24 0.0K
11:16 746.11 746.14 746.07 746.14 0.0K
11:17 746.15 746.15 745.72 745.72 0.0K
11:18 745.71 745.71 745.53 745.66 0.0K
11:19 745.66 745.88 745.60 745.88 0.0K
11:20 745.89 746.22 745.89 746.22 0.0K
11:21 746.19 746.25 746.15 746.20 0.0K
11:22 746.25 746.34 746.25 746.34 0.0K
11:23 746.34 746.44 746.25 746.35 0.0K
11:24 746.39 746.65 746.38 746.53 0.0K
11:25 746.54 746.78 746.47 746.75 0.0K
11:26 746.82 746.87 746.75 746.82 0.0K
11:27 746.77 746.82 746.71 746.80 0.0K
11:28 746.79 746.79 746.39 746.51 0.0K
11:29 746.51 746.62 746.51 746.51 0.0K
11:30 746.53 746.53 746.33 746.35 0.0K
11:31 746.38 746.52 746.38 746.51 0.0K
11:32 746.51 746.53 746.45 746.45 0.0K
11:33 746.43 746.62 746.39 746.58 0.0K
11:34 746.58 746.66 746.49 746.49 0.0K
11:35 746.50 746.50 746.38 746.42 0.0K
11:36 746.42 746.42 746.26 746.26 0.0K
11:37 746.28 746.39 746.28 746.30 0.0K
11:38 746.30 746.35 746.29 746.34 0.0K
11:39 746.34 746.70 746.34 746.70 0.0K
11:40 746.70 746.72 746.67 746.72 0.0K
11:41 746.74 746.97 746.68 746.97 0.0K
11:42 746.98 747.05 746.97 747.04 0.0K
11:43 747.04 747.24 747.04 747.23 0.0K
11:44 747.25 747.31 747.21 747.27 0.0K
11:45 747.26 747.29 747.20 747.22 0.0K
11:46 747.22 747.41 747.22 747.35 0.0K
11:47 747.37 747.38 747.27 747.29 0.0K
11:48 747.29 747.36 747.25 747.32 0.0K
11:49 747.32 747.54 747.32 747.54 0.0K
11:50 747.47 747.47 747.40 747.43 0.0K
11:51 747.43 747.56 747.41 747.56 0.0K
11:52 747.57 747.73 747.53 747.73 0.0K
11:53 747.71 747.77 747.70 747.71 0.0K
11:54 747.71 747.81 747.71 747.79 0.0K
11:55 747.84 747.97 747.82 747.97 0.0K
11:56 747.97 747.97 747.85 747.86 0.0K
11:57 747.85 747.87 747.83 747.85 0.0K
11:58 747.85 747.94 747.85 747.93 0.0K
11:59 747.92 747.97 747.91 747.95 0.0K
12:00 747.94 747.99 747.84 747.90 0.0K
12:01 747.85 747.86 747.79 747.79 0.0K
12:02 747.80 748.02 747.80 748.01 0.0K
12:03 748.00 748.02 747.91 748.02 0.0K
12:04 748.02 748.05 747.98 748.05 0.0K
12:05 748.06 748.08 747.95 747.95 0.0K
12:06 747.96 747.96 747.82 747.82 0.0K
12:07 747.79 747.79 747.73 747.77 0.0K
12:08 747.77 748.07 747.77 748.00 0.0K
12:09 748.01 748.04 747.97 748.04 0.0K
12:10 748.02 748.28 748.02 748.28 0.0K
12:11 748.29 748.29 748.20 748.27 0.0K
12:12 748.30 748.46 748.30 748.46 0.0K
12:13 748.48 748.50 748.45 748.47 0.0K
12:14 748.48 748.50 748.30 748.32 0.0K
12:15 748.30 748.35 748.22 748.35 0.0K
12:16 748.36 748.45 748.36 748.45 0.0K
12:17 748.45 748.54 748.45 748.54 0.0K
12:18 748.53 748.69 748.53 748.65 0.0K
12:19 748.66 748.76 748.62 748.76 0.0K
12:20 748.75 748.96 748.75 748.96 0.0K
12:21 748.96 749.08 748.92 749.04 0.0K
12:22 749.07 749.18 749.06 749.18 0.0K
12:23 749.17 749.18 749.15 749.18 0.0K
12:24 749.18 749.28 749.17 749.27 0.0K
12:25 749.28 749.30 749.14 749.25 0.0K
12:26 749.24 749.44 749.24 749.43 0.0K
12:27 749.36 749.42 749.33 749.42 0.0K
12:28 749.40 749.41 749.27 749.29 0.0K
12:29 749.24 749.24 748.93 748.93 0.0K
12:30 748.92 748.92 748.51 748.51 0.0K
12:31 748.47 748.49 748.13 748.13 0.0K
12:32 748.12 748.13 748.04 748.05 0.0K
12:33 748.06 748.06 747.82 747.82 0.0K
12:34 747.80 747.80 747.76 747.76 0.0K
12:35 747.77 747.79 747.73 747.74 0.0K
12:36 747.73 747.88 747.72 747.81 0.0K
12:37 747.82 747.90 747.82 747.90 0.0K
12:38 747.90 747.90 747.74 747.74 0.0K
12:39 747.75 747.78 747.72 747.77 0.0K
12:40 747.77 747.78 747.64 747.64 0.0K
12:41 747.64 747.64 747.49 747.49 0.0K
12:42 747.51 747.73 747.51 747.71 0.0K
12:43 747.72 747.78 747.70 747.71 0.0K
12:44 747.70 747.78 747.64 747.64 0.0K
12:45 747.63 747.63 747.57 747.59 0.0K
12:46 747.59 747.69 747.58 747.68 0.0K
12:47 747.69 747.83 747.69 747.83 0.0K
12:48 747.93 747.94 747.91 747.94 0.0K
12:49 747.95 747.98 747.95 747.98 0.0K
12:50 747.98 748.01 747.95 747.98 0.0K
12:51 747.97 748.16 747.96 748.14 0.0K
12:52 748.14 748.22 748.12 748.21 0.0K
12:53 748.21 748.35 748.19 748.35 0.0K
12:54 748.35 748.37 748.33 748.34 0.0K
12:55 748.34 748.42 748.34 748.40 0.0K
12:56 748.40 748.44 748.32 748.36 0.0K
12:57 748.37 748.57 748.37 748.55 0.0K
12:58 748.59 748.62 748.44 748.48 0.0K
12:59 748.47 748.48 748.39 748.42 0.0K
13:00 748.34 748.34 747.93 747.93 0.0K
13:01 747.93 747.93 747.76 747.80 0.0K
13:02 747.84 747.84 747.73 747.75 0.0K
13:03 747.75 747.87 747.75 747.87 0.0K
13:04 747.86 747.86 747.70 747.76 0.0K
13:05 747.75 747.78 747.70 747.73 0.0K
13:06 747.73 747.79 747.63 747.78 0.0K
13:07 747.78 748.00 747.78 748.00 0.0K
13:08 748.02 748.12 747.97 747.97 0.0K
13:09 747.97 747.97 747.90 747.91 0.0K
13:10 747.92 747.96 747.91 747.93 0.0K
13:11 747.93 747.95 747.90 747.94 0.0K
13:12 747.94 748.02 747.93 748.02 0.0K
13:13 748.02 748.02 747.75 747.75 0.0K
13:14 747.76 747.76 747.65 747.69 0.0K
13:15 747.69 747.71 747.66 747.66 0.0K
13:16 747.66 747.66 747.52 747.53 0.0K
13:17 747.50 747.53 747.41 747.41 0.0K
13:18 747.41 747.41 747.35 747.35 0.0K
13:19 747.34 747.34 747.21 747.21 0.0K
13:20 747.22 747.22 747.06 747.13 0.0K
13:21 747.14 747.19 747.08 747.09 0.0K
13:22 747.07 747.11 747.06 747.11 0.0K
13:23 747.05 747.05 746.84 746.87 0.0K
13:24 746.87 746.92 746.86 746.91 0.0K
13:25 746.90 747.13 746.90 747.12 0.0K
13:26 747.13 747.13 746.98 746.98 0.0K
13:27 746.97 746.99 746.83 746.83 0.0K
13:28 746.87 746.87 746.81 746.87 0.0K
13:29 746.86 746.86 746.77 746.78 0.0K
13:30 746.76 746.78 746.56 746.63 0.0K
13:31 746.63 746.71 746.60 746.71 0.0K
13:32 746.76 746.80 746.45 746.45 0.0K
13:33 746.45 746.59 746.39 746.59 0.0K
13:34 746.65 746.77 746.61 746.61 0.0K
13:35 746.62 746.66 746.57 746.57 0.0K
13:36 746.56 746.56 746.18 746.24 0.0K
13:37 746.24 746.39 746.24 746.39 0.0K
13:38 746.37 746.40 746.34 746.34 0.0K
13:39 746.33 746.45 746.33 746.45 0.0K
13:40 746.43 746.44 746.35 746.37 0.0K
13:41 746.38 746.43 746.38 746.40 0.0K
13:42 746.40 746.48 746.39 746.48 0.0K
13:43 746.48 746.73 746.48 746.73 0.0K
13:44 746.72 746.72 746.63 746.71 0.0K
13:45 746.71 746.73 746.62 746.71 0.0K
13:46 746.71 746.80 746.71 746.80 0.0K
13:47 746.78 746.93 746.74 746.93 0.0K
13:48 746.93 747.07 746.93 747.07 0.0K
13:49 747.09 747.14 747.05 747.11 0.0K
13:50 747.11 747.22 747.11 747.21 0.0K
13:51 747.22 747.33 747.19 747.33 0.0K
13:52 747.30 747.33 747.10 747.10 0.0K
13:53 747.10 747.23 747.09 747.23 0.0K
13:54 747.24 747.41 747.24 747.41 0.0K
13:55 747.41 747.48 747.41 747.47 0.0K
13:56 747.47 747.61 747.46 747.61 0.0K
13:57 747.60 747.62 747.58 747.62 0.0K
13:58 747.61 747.72 747.61 747.72 0.0K
13:59 747.71 747.79 747.63 747.63 0.0K
14:00 747.43 747.43 747.17 747.19 0.0K
14:01 747.19 747.21 746.98 746.98 0.0K
14:02 746.97 747.08 746.95 747.07 0.0K
14:03 747.09 747.21 747.07 747.21 0.0K
14:04 747.19 747.23 747.14 747.20 0.0K
14:05 747.15 747.18 747.08 747.09 0.0K
14:06 747.09 747.17 747.09 747.13 0.0K
14:07 747.09 747.10 746.81 746.81 0.0K
14:08 746.83 746.89 746.83 746.84 0.0K
14:09 746.85 746.85 746.70 746.75 0.0K
14:10 746.76 746.86 746.76 746.85 0.0K
14:11 746.83 746.83 746.57 746.58 0.0K
14:12 746.57 746.57 746.34 746.34 0.0K
14:13 746.36 746.41 746.36 746.41 0.0K
14:14 746.44 746.44 746.37 746.38 0.0K
14:15 746.38 746.48 746.37 746.48 0.0K
14:16 746.48 746.60 746.48 746.60 0.0K
14:17 746.57 746.62 746.47 746.62 0.0K
14:18 746.61 746.63 746.56 746.63 0.0K
14:19 746.63 746.68 746.62 746.62 0.0K
14:20 746.61 746.77 746.60 746.71 0.0K
14:21 746.70 746.73 746.64 746.66 0.0K
14:22 746.67 746.70 746.64 746.70 0.0K
14:23 746.72 746.88 746.72 746.85 0.0K
14:24 746.81 746.81 746.73 746.77 0.0K
14:25 746.76 746.76 746.66 746.66 0.0K
14:26 746.66 746.78 746.66 746.77 0.0K
14:27 746.77 746.85 746.77 746.83 0.0K
14:28 746.82 746.85 746.80 746.80 0.0K
14:29 746.77 746.79 746.73 746.73 0.0K
14:30 746.73 746.76 746.70 746.70 0.0K
14:31 746.72 746.76 746.66 746.76 0.0K
14:32 746.77 746.83 746.68 746.83 0.0K
14:33 746.83 746.95 746.81 746.93 0.0K
14:34 746.92 747.17 746.92 747.16 0.0K
14:35 747.16 747.36 747.16 747.35 0.0K
14:36 747.35 747.35 747.21 747.24 0.0K
14:37 747.25 747.31 747.25 747.27 0.0K
14:38 747.23 747.30 747.15 747.15 0.0K
14:39 747.15 747.22 747.15 747.22 0.0K
14:40 747.22 747.22 747.15 747.18 0.0K
14:41 747.18 747.22 747.11 747.19 0.0K
14:42 747.18 747.23 747.13 747.13 0.0K
14:43 747.13 747.16 747.11 747.14 0.0K
14:44 747.14 747.18 747.12 747.15 0.0K
14:45 747.15 747.20 747.13 747.20 0.0K
14:46 747.18 747.26 747.17 747.25 0.0K
14:47 747.26 747.42 747.26 747.40 0.0K
14:48 747.40 747.41 747.34 747.37 0.0K
14:49 747.37 747.41 747.35 747.41 0.0K
14:50 747.40 747.46 747.40 747.46 0.0K
14:51 747.44 747.47 747.41 747.47 0.0K
14:52 747.48 747.53 747.47 747.52 0.0K
14:53 747.45 747.45 747.19 747.21 0.0K
14:54 747.20 747.23 747.07 747.08 0.0K
14:55 747.12 747.12 747.00 747.00 0.0K
14:56 747.00 747.04 746.95 746.95 0.0K
14:57 746.95 746.95 746.83 746.83 0.0K
14:58 746.76 746.76 746.68 746.71 0.0K
14:59 746.68 746.68 746.42 746.42 0.0K
15:00 746.42 746.50 746.42 746.42 0.0K
15:01 746.42 746.42 746.37 746.38 0.0K
15:02 746.36 746.36 746.14 746.17 0.0K
15:03 746.17 746.17 745.95 745.95 0.0K
15:04 745.96 746.00 745.87 745.87 0.0K
15:05 745.84 745.84 745.79 745.79 0.0K
15:06 745.80 746.07 745.80 746.05 0.0K
15:07 746.04 746.21 746.04 746.21 0.0K
15:08 746.22 746.36 746.22 746.34 0.0K
15:09 746.34 746.36 746.27 746.27 0.0K
15:10 746.33 746.37 746.26 746.26 0.0K
15:11 746.27 746.27 746.12 746.13 0.0K
15:12 746.13 746.17 746.12 746.17 0.0K
15:13 746.17 746.33 746.16 746.28 0.0K
15:14 746.28 746.30 746.25 746.28 0.0K
15:15 746.29 746.30 746.18 746.18 0.0K
15:16 746.17 746.26 746.15 746.23 0.0K
15:17 746.24 746.27 746.21 746.25 0.0K
15:18 746.25 746.25 746.17 746.21 0.0K
15:19 746.21 746.21 746.11 746.17 0.0K
15:20 746.17 746.18 746.10 746.16 0.0K
15:21 746.16 746.42 746.14 746.37 0.0K
15:22 746.36 746.36 746.11 746.11 0.0K
15:23 746.12 746.26 746.10 746.17 0.0K
15:24 746.16 746.18 746.12 746.15 0.0K
15:25 746.15 746.15 745.99 745.99 0.0K
15:26 746.00 746.10 746.00 746.10 0.0K
15:27 746.09 746.10 745.88 745.89 0.0K
15:28 745.88 745.88 745.68 745.70 0.0K
15:29 745.71 745.72 745.62 745.68 0.0K
15:30 745.66 745.68 745.53 745.55 0.0K
15:31 745.53 745.53 745.36 745.41 0.0K
15:32 745.43 745.43 745.32 745.38 0.0K
15:33 745.38 745.40 745.28 745.30 0.0K
15:34 745.35 745.43 745.34 745.38 0.0K
15:35 745.38 745.38 745.27 745.29 0.0K
15:36 745.26 745.35 745.22 745.35 0.0K
15:37 745.36 745.40 745.27 745.32 0.0K
15:38 745.32 745.41 745.32 745.41 0.0K
15:39 745.42 745.80 745.42 745.80 0.0K
15:40 745.81 745.81 745.71 745.73 0.0K
15:41 745.73 745.82 745.73 745.74 0.0K
15:42 745.73 745.86 745.73 745.83 0.0K
15:43 745.83 745.87 745.73 745.73 0.0K
15:44 745.74 745.88 745.73 745.87 0.0K
15:45 745.87 745.89 745.71 745.71 0.0K
15:46 745.70 745.70 745.59 745.62 0.0K
15:47 745.64 745.82 745.64 745.82 0.0K
15:48 745.82 746.15 745.82 746.05 0.0K
15:49 746.10 746.20 746.06 746.10 0.0K
15:50 746.28 746.57 746.28 746.47 0.0K
15:51 746.51 746.61 746.45 746.57 0.0K
15:52 746.58 746.65 746.54 746.65 0.0K
15:53 746.67 746.92 746.66 746.85 0.0K
15:54 746.88 746.88 746.64 746.72 0.0K
15:55 746.55 746.61 746.36 746.61 0.0K
15:56 746.66 746.75 746.63 746.65 0.0K
15:57 746.67 746.89 746.67 746.89 0.0K
15:58 746.89 746.97 746.72 746.77 0.0K
15:59 746.69 747.02 746.61 747.02 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles