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
09:29 758.17 758.17 758.15 758.16 0.0K
09:30 759.65 760.41 759.58 760.33 0.0K
09:31 760.84 762.87 760.84 762.80 0.0K
09:32 762.71 763.02 762.58 762.74 0.0K
09:33 762.87 763.42 762.75 763.24 0.0K
09:34 763.46 763.46 762.76 762.80 0.0K
09:35 762.78 763.05 762.32 762.64 0.0K
09:36 762.76 763.97 762.76 763.91 0.0K
09:37 763.91 763.96 763.07 763.07 0.0K
09:38 763.09 764.02 763.08 763.99 0.0K
09:39 764.04 764.84 764.01 764.84 0.0K
09:40 764.88 764.88 763.99 764.10 0.0K
09:41 764.12 764.66 764.12 764.66 0.0K
09:42 764.69 764.94 764.50 764.50 0.0K
09:43 764.42 764.53 764.25 764.35 0.0K
09:44 764.42 764.69 764.40 764.40 0.0K
09:45 764.48 764.50 764.16 764.18 0.0K
09:46 764.28 764.63 764.12 764.63 0.0K
09:47 764.65 765.04 764.65 764.97 0.0K
09:48 764.89 764.96 764.65 764.78 0.0K
09:49 764.77 765.64 764.77 765.53 0.0K
09:50 765.53 765.56 764.87 764.87 0.0K
09:51 764.80 765.12 764.45 765.12 0.0K
09:52 765.26 765.63 765.26 765.54 0.0K
09:53 765.58 765.84 765.50 765.83 0.0K
09:54 765.84 765.97 765.83 765.88 0.0K
09:55 765.85 765.87 764.87 765.31 0.0K
09:56 765.25 765.38 764.82 765.38 0.0K
09:57 765.43 765.43 765.23 765.32 0.0K
09:58 765.32 765.55 764.92 764.93 0.0K
09:59 764.90 765.24 764.62 765.20 0.0K
10:00 765.12 765.19 764.86 764.97 0.0K
10:01 764.97 765.46 764.94 765.46 0.0K
10:02 765.47 765.78 765.47 765.75 0.0K
10:03 765.75 765.88 765.68 765.88 0.0K
10:04 765.87 766.07 765.77 765.95 0.0K
10:05 765.91 766.13 765.71 765.71 0.0K
10:06 765.70 766.34 765.70 766.23 0.0K
10:07 766.33 766.63 766.32 766.60 0.0K
10:08 766.54 766.54 766.21 766.33 0.0K
10:09 766.35 766.50 766.16 766.30 0.0K
10:10 766.32 766.81 766.32 766.73 0.0K
10:11 766.80 767.02 766.45 766.45 0.0K
10:12 766.42 766.55 766.40 766.46 0.0K
10:13 766.43 766.44 766.23 766.40 0.0K
10:14 766.37 767.05 766.32 766.95 0.0K
10:15 766.96 767.10 766.83 767.10 0.0K
10:16 766.90 766.95 766.45 766.49 0.0K
10:17 766.37 766.41 765.99 765.99 0.0K
10:18 765.96 765.96 765.12 765.12 0.0K
10:19 765.12 765.12 764.74 764.82 0.0K
10:20 764.78 764.79 764.14 764.20 0.0K
10:21 764.05 764.32 764.04 764.20 0.0K
10:22 764.21 764.21 763.96 763.96 0.0K
10:23 763.96 763.98 763.49 763.65 0.0K
10:24 763.64 763.78 763.46 763.56 0.0K
10:25 763.46 763.51 763.06 763.12 0.0K
10:26 763.09 763.16 761.90 761.90 0.0K
10:27 761.83 761.83 761.06 761.06 0.0K
10:28 761.06 761.06 760.41 760.56 0.0K
10:29 760.60 760.94 760.52 760.94 0.0K
10:30 760.95 761.43 760.85 761.43 0.0K
10:31 761.49 761.67 761.49 761.64 0.0K
10:32 761.68 761.77 761.58 761.58 0.0K
10:33 761.55 761.55 761.08 761.08 0.0K
10:34 761.07 761.13 760.83 760.83 0.0K
10:35 760.82 760.93 760.72 760.72 0.0K
10:36 760.74 760.79 760.66 760.73 0.0K
10:37 760.88 760.88 759.95 759.96 0.0K
10:38 759.97 760.00 759.87 759.98 0.0K
10:39 759.98 760.11 759.74 760.11 0.0K
10:40 760.12 760.30 759.73 759.76 0.0K
10:41 759.79 760.46 759.79 760.40 0.0K
10:42 760.41 761.03 760.40 761.03 0.0K
10:43 761.03 761.07 760.88 761.04 0.0K
10:44 761.34 761.34 760.61 760.61 0.0K
10:45 760.56 760.68 760.50 760.68 0.0K
10:46 760.68 760.83 760.67 760.71 0.0K
10:47 760.72 760.72 760.25 760.26 0.0K
10:48 760.22 760.22 759.05 759.21 0.0K
10:49 759.22 759.68 759.17 759.65 0.0K
10:50 759.68 759.68 759.25 759.25 0.0K
10:51 759.25 759.28 758.93 758.93 0.0K
10:52 758.95 759.19 758.78 758.78 0.0K
10:53 758.77 758.81 758.68 758.71 0.0K
10:54 758.72 758.99 758.72 758.96 0.0K
10:55 758.96 759.00 758.58 758.85 0.0K
10:56 758.87 758.98 758.85 758.92 0.0K
10:57 758.92 758.94 758.72 758.72 0.0K
10:58 758.81 758.83 758.33 758.37 0.0K
10:59 758.39 758.40 758.27 758.27 0.0K
11:00 758.23 758.55 758.23 758.55 0.0K
11:01 758.65 759.07 758.63 758.94 0.0K
11:02 758.93 758.93 758.27 758.27 0.0K
11:03 758.26 758.26 758.02 758.04 0.0K
11:04 758.00 758.35 757.99 758.32 0.0K
11:05 758.33 758.38 758.12 758.14 0.0K
11:06 758.11 758.11 757.54 757.57 0.0K
11:07 757.47 757.47 757.16 757.16 0.0K
11:08 757.10 757.16 756.95 757.01 0.0K
11:09 757.01 757.01 756.18 756.18 0.0K
11:10 756.17 756.18 755.65 755.74 0.0K
11:11 755.88 756.21 755.87 755.95 0.0K
11:12 755.94 756.36 755.94 756.28 0.0K
11:13 756.29 757.11 756.29 757.11 0.0K
11:14 757.13 757.66 757.12 757.66 0.0K
11:15 757.63 757.75 757.45 757.53 0.0K
11:16 757.73 757.77 757.63 757.67 0.0K
11:17 757.72 757.99 757.72 757.99 0.0K
11:18 758.06 758.61 758.02 758.61 0.0K
11:19 758.60 758.81 758.58 758.79 0.0K
11:20 758.81 759.22 758.81 759.21 0.0K
11:21 759.19 759.63 759.17 759.60 0.0K
11:22 759.62 759.86 759.62 759.78 0.0K
11:23 759.77 760.16 759.66 760.16 0.0K
11:24 760.16 760.45 760.16 760.33 0.0K
11:25 760.33 760.56 760.25 760.55 0.0K
11:26 760.55 760.72 760.44 760.72 0.0K
11:27 760.73 760.80 760.49 760.50 0.0K
11:28 760.47 760.60 760.37 760.37 0.0K
11:29 760.33 760.36 760.30 760.34 0.0K
11:30 760.31 760.45 760.24 760.35 0.0K
11:31 760.35 760.48 760.17 760.19 0.0K
11:32 760.20 760.30 760.13 760.14 0.0K
11:33 760.14 760.22 760.09 760.19 0.0K
11:34 760.19 760.27 759.45 759.77 0.0K
11:35 759.76 759.99 759.65 759.99 0.0K
11:36 759.98 760.27 759.98 760.22 0.0K
11:37 760.20 760.26 759.96 759.96 0.0K
11:38 759.97 760.16 759.86 759.90 0.0K
11:39 759.94 759.94 759.84 759.93 0.0K
11:40 759.94 760.47 759.90 760.47 0.0K
11:41 760.45 760.45 760.09 760.09 0.0K
11:42 760.10 760.21 759.58 759.58 0.0K
11:43 759.53 759.55 759.42 759.46 0.0K
11:44 759.47 759.47 759.27 759.46 0.0K
11:45 759.55 759.78 759.55 759.78 0.0K
11:46 759.74 759.79 759.69 759.73 0.0K
11:47 759.73 759.73 759.28 759.28 0.0K
11:48 759.27 759.27 759.01 759.01 0.0K
11:49 759.02 759.44 759.02 759.44 0.0K
11:50 759.44 759.96 759.44 759.92 0.0K
11:51 759.92 760.13 759.80 760.11 0.0K
11:52 760.07 760.15 760.05 760.15 0.0K
11:53 760.15 760.15 759.75 759.75 0.0K
11:54 759.76 759.82 759.50 759.50 0.0K
11:55 759.49 759.58 759.39 759.39 0.0K
11:56 759.41 759.56 759.32 759.38 0.0K
11:57 759.38 759.66 759.38 759.65 0.0K
11:58 759.62 759.66 759.48 759.52 0.0K
11:59 759.66 760.01 759.66 760.00 0.0K
12:00 759.96 760.12 759.93 760.08 0.0K
12:01 760.08 760.42 760.06 760.42 0.0K
12:02 760.40 760.74 760.40 760.74 0.0K
12:03 760.70 760.70 760.58 760.58 0.0K
12:04 760.56 760.77 760.50 760.67 0.0K
12:05 760.74 761.01 760.63 760.88 0.0K
12:06 760.88 760.88 760.59 760.63 0.0K
12:07 760.63 760.74 760.61 760.68 0.0K
12:08 760.70 761.13 760.64 761.12 0.0K
12:09 761.13 761.28 761.12 761.28 0.0K
12:10 761.29 761.40 761.25 761.31 0.0K
12:11 761.31 761.34 761.23 761.23 0.0K
12:12 761.25 761.27 761.20 761.26 0.0K
12:13 761.25 761.33 761.21 761.24 0.0K
12:14 761.23 761.39 761.06 761.11 0.0K
12:15 761.12 761.25 761.12 761.25 0.0K
12:16 761.30 761.39 761.09 761.39 0.0K
12:17 761.39 761.51 761.18 761.18 0.0K
12:18 761.19 761.33 761.19 761.31 0.0K
12:19 761.28 761.43 761.26 761.43 0.0K
12:20 761.44 761.45 761.36 761.40 0.0K
12:21 761.40 761.50 761.34 761.49 0.0K
12:22 761.51 761.63 761.34 761.34 0.0K
12:23 761.34 761.53 761.23 761.52 0.0K
12:24 761.52 761.73 761.52 761.73 0.0K
12:25 761.75 761.90 761.62 761.80 0.0K
12:26 761.80 761.80 761.36 761.37 0.0K
12:27 761.36 761.36 761.11 761.17 0.0K
12:28 761.19 761.19 760.90 760.94 0.0K
12:29 760.94 761.42 760.94 761.42 0.0K
12:30 761.40 761.49 761.39 761.44 0.0K
12:31 761.44 761.44 761.32 761.35 0.0K
12:32 761.29 761.30 761.25 761.25 0.0K
12:33 761.26 761.26 761.19 761.21 0.0K
12:34 761.21 761.43 761.17 761.41 0.0K
12:35 761.40 761.43 761.25 761.25 0.0K
12:36 761.28 761.40 761.28 761.39 0.0K
12:37 761.39 761.48 761.39 761.43 0.0K
12:38 761.44 761.59 761.43 761.58 0.0K
12:39 761.56 761.56 761.35 761.34 0.0K
12:40 761.36 761.89 761.34 761.88 0.0K
12:41 761.89 762.01 761.88 762.00 0.0K
12:42 761.93 762.00 761.84 762.00 0.0K
12:43 761.99 762.32 761.98 762.28 0.0K
12:44 762.29 762.40 762.26 762.39 0.0K
12:45 762.37 762.39 762.17 762.18 0.0K
12:46 762.17 762.25 762.15 762.25 0.0K
12:47 762.27 762.32 762.22 762.32 0.0K
12:48 762.22 762.33 762.19 762.32 0.0K
12:49 762.35 762.43 762.31 762.43 0.0K
12:50 762.46 762.48 762.35 762.45 0.0K
12:51 762.45 762.45 762.23 762.23 0.0K
12:52 762.20 762.26 762.17 762.26 0.0K
12:53 762.20 762.22 761.93 761.93 0.0K
12:54 761.93 761.97 761.91 761.91 0.0K
12:55 761.92 761.97 761.86 761.86 0.0K
12:56 761.87 761.90 761.82 761.82 0.0K
12:57 761.81 761.84 761.65 761.81 0.0K
12:58 761.77 761.80 761.68 761.79 0.0K
12:59 761.79 761.79 761.23 761.23 0.0K
13:00 761.21 761.21 760.99 760.99 0.0K
13:01 760.96 761.10 760.94 761.10 0.0K
13:02 761.10 761.18 760.98 761.04 0.0K
13:03 761.03 761.03 760.95 760.99 0.0K
13:04 760.95 761.15 760.85 761.15 0.0K
13:05 761.16 761.22 761.07 761.18 0.0K
13:06 761.10 761.10 760.78 760.89 0.0K
13:07 760.89 760.97 760.83 760.97 0.0K
13:08 760.90 760.94 760.80 760.88 0.0K
13:09 760.91 761.07 760.91 761.00 0.0K
13:10 761.00 761.01 760.88 760.91 0.0K
13:11 760.90 760.91 760.83 760.90 0.0K
13:12 760.89 761.01 760.89 761.01 0.0K
13:13 761.06 761.16 761.03 761.15 0.0K
13:14 761.15 761.18 761.07 761.07 0.0K
13:15 761.07 761.07 760.71 760.71 0.0K
13:16 760.72 760.73 760.67 760.68 0.0K
13:17 760.64 760.69 760.55 760.56 0.0K
13:18 760.55 760.89 760.55 760.89 0.0K
13:19 760.91 761.07 760.89 761.02 0.0K
13:20 761.00 761.05 760.95 761.04 0.0K
13:21 761.04 761.22 760.98 760.98 0.0K
13:22 760.97 760.97 760.85 760.90 0.0K
13:23 760.90 760.94 760.85 760.87 0.0K
13:24 760.87 761.11 760.87 761.11 0.0K
13:25 761.13 761.54 761.13 761.54 0.0K
13:26 761.53 761.58 761.51 761.51 0.0K
13:27 761.51 761.77 761.51 761.74 0.0K
13:28 761.75 761.93 761.75 761.90 0.0K
13:29 761.90 761.96 761.72 761.75 0.0K
13:30 761.68 761.72 761.60 761.60 0.0K
13:31 761.60 761.62 761.59 761.59 0.0K
13:32 761.57 761.61 761.57 761.58 0.0K
13:33 761.58 761.63 761.52 761.55 0.0K
13:34 761.49 761.68 761.46 761.67 0.0K
13:35 761.71 761.71 761.55 761.56 0.0K
13:36 761.56 761.58 761.46 761.46 0.0K
13:37 761.45 761.55 761.44 761.55 0.0K
13:38 761.60 761.77 761.60 761.77 0.0K
13:39 761.88 761.95 761.88 761.95 0.0K
13:40 761.95 762.26 761.95 762.17 0.0K
13:41 762.18 762.22 761.97 761.97 0.0K
13:42 761.99 761.99 761.91 761.92 0.0K
13:43 761.98 762.04 761.94 762.04 0.0K
13:44 762.05 762.30 762.05 762.28 0.0K
13:45 762.28 762.48 762.26 762.47 0.0K
13:46 762.47 762.58 762.47 762.58 0.0K
13:47 762.59 762.74 762.59 762.70 0.0K
13:48 762.70 762.70 762.62 762.65 0.0K
13:49 762.66 762.82 762.66 762.78 0.0K
13:50 762.80 762.80 762.75 762.79 0.0K
13:51 762.78 762.79 762.59 762.59 0.0K
13:52 762.64 762.64 762.52 762.57 0.0K
13:53 762.60 762.72 762.60 762.61 0.0K
13:54 762.57 762.57 762.40 762.43 0.0K
13:55 762.42 762.71 762.42 762.56 0.0K
13:56 762.54 762.57 762.41 762.48 0.0K
13:57 762.47 762.68 762.45 762.65 0.0K
13:58 762.61 762.62 762.20 762.19 0.0K
13:59 762.20 762.47 762.20 762.47 0.0K
14:00 762.47 762.48 762.34 762.34 0.0K
14:01 762.34 762.55 762.34 762.55 0.0K
14:02 762.52 762.52 762.26 762.29 0.0K
14:03 762.35 762.48 762.29 762.48 0.0K
14:04 762.52 762.56 762.49 762.55 0.0K
14:05 762.55 762.69 762.52 762.56 0.0K
14:06 762.55 762.64 762.50 762.52 0.0K
14:07 762.51 762.82 762.46 762.82 0.0K
14:08 762.82 762.92 762.82 762.92 0.0K
14:09 762.92 763.17 762.92 763.17 0.0K
14:10 763.16 763.32 763.16 763.28 0.0K
14:11 763.28 763.30 763.12 763.12 0.0K
14:12 763.13 763.18 763.09 763.10 0.0K
14:13 763.10 763.17 763.10 763.14 0.0K
14:14 763.14 763.18 762.99 762.99 0.0K
14:15 762.94 762.94 762.82 762.82 0.0K
14:16 762.88 763.17 762.88 763.13 0.0K
14:17 763.11 763.11 762.85 762.90 0.0K
14:18 762.89 762.89 762.77 762.78 0.0K
14:19 762.78 762.95 762.75 762.95 0.0K
14:20 762.96 762.97 762.63 762.69 0.0K
14:21 762.68 762.73 762.64 762.72 0.0K
14:22 762.68 762.68 762.43 762.51 0.0K
14:23 762.50 762.51 762.36 762.36 0.0K
14:24 762.36 762.36 762.09 762.11 0.0K
14:25 762.11 762.12 762.04 762.08 0.0K
14:26 762.08 762.08 761.87 761.94 0.0K
14:27 761.87 761.98 761.87 761.95 0.0K
14:28 761.95 762.03 761.95 762.02 0.0K
14:29 762.01 762.07 761.93 761.93 0.0K
14:30 761.93 761.95 761.83 761.94 0.0K
14:31 761.94 761.95 761.82 761.82 0.0K
14:32 761.82 761.87 761.77 761.77 0.0K
14:33 761.70 761.71 761.51 761.68 0.0K
14:34 761.67 761.78 761.63 761.68 0.0K
14:35 761.69 761.69 761.31 761.31 0.0K
14:36 761.31 761.37 761.31 761.35 0.0K
14:37 761.38 761.40 761.09 761.16 0.0K
14:38 761.17 761.32 761.17 761.28 0.0K
14:39 761.22 761.22 761.02 761.02 0.0K
14:40 761.01 761.01 760.86 760.97 0.0K
14:41 760.96 760.96 760.76 760.76 0.0K
14:42 760.74 760.80 760.48 760.48 0.0K
14:43 760.49 760.67 760.49 760.66 0.0K
14:44 760.61 760.68 760.58 760.66 0.0K
14:45 760.64 760.71 760.63 760.63 0.0K
14:46 760.70 760.76 760.55 760.56 0.0K
14:47 760.56 760.56 760.12 760.12 0.0K
14:48 760.13 760.23 759.98 760.22 0.0K
14:49 760.22 760.25 760.16 760.24 0.0K
14:50 760.24 760.46 760.24 760.43 0.0K
14:51 760.42 760.44 760.24 760.24 0.0K
14:52 760.18 760.27 760.17 760.27 0.0K
14:53 760.29 760.43 760.26 760.39 0.0K
14:54 760.36 760.49 760.35 760.49 0.0K
14:55 760.43 760.64 760.43 760.64 0.0K
14:56 760.71 760.87 760.71 760.87 0.0K
14:57 760.87 761.03 760.87 761.03 0.0K
14:58 761.02 761.09 761.00 761.09 0.0K
14:59 761.12 761.26 761.12 761.26 0.0K
15:00 761.30 761.40 761.19 761.37 0.0K
15:01 761.36 761.36 761.02 761.02 0.0K
15:02 760.96 760.99 760.81 760.98 0.0K
15:03 761.02 761.19 761.02 761.16 0.0K
15:04 761.16 761.16 760.87 760.94 0.0K
15:05 760.94 761.03 760.94 761.03 0.0K
15:06 761.02 761.02 760.93 760.95 0.0K
15:07 760.94 761.10 760.94 761.09 0.0K
15:08 761.09 761.22 761.09 761.12 0.0K
15:09 761.11 761.11 760.79 760.79 0.0K
15:10 760.78 760.90 760.78 760.89 0.0K
15:11 760.89 760.89 760.71 760.74 0.0K
15:12 760.75 760.84 760.72 760.83 0.0K
15:13 760.83 760.83 760.70 760.70 0.0K
15:14 760.70 760.78 760.67 760.70 0.0K
15:15 760.74 760.93 760.74 760.77 0.0K
15:16 760.83 760.85 760.61 760.61 0.0K
15:17 760.55 760.55 760.13 760.13 0.0K
15:18 760.12 760.23 760.05 760.14 0.0K
15:19 760.17 760.17 760.06 760.12 0.0K
15:20 760.11 760.20 760.09 760.19 0.0K
15:21 760.19 760.19 760.11 760.11 0.0K
15:22 760.11 760.11 759.45 759.45 0.0K
15:23 759.44 759.44 759.18 759.18 0.0K
15:24 759.18 759.22 759.14 759.14 0.0K
15:25 759.08 759.09 758.88 758.92 0.0K
15:26 758.92 759.05 758.88 758.88 0.0K
15:27 758.86 759.05 758.78 758.95 0.0K
15:28 758.95 759.04 758.94 758.99 0.0K
15:29 758.94 759.22 758.94 759.00 0.0K
15:30 758.93 759.23 758.86 759.18 0.0K
15:31 759.26 759.29 759.14 759.23 0.0K
15:32 759.23 759.49 759.20 759.40 0.0K
15:33 759.44 759.56 759.42 759.56 0.0K
15:34 759.58 759.82 759.58 759.60 0.0K
15:35 759.60 759.64 759.34 759.34 0.0K
15:36 759.37 759.56 759.29 759.53 0.0K
15:37 759.51 759.75 759.51 759.71 0.0K
15:38 759.70 759.83 759.62 759.83 0.0K
15:39 759.85 759.95 759.76 759.84 0.0K
15:40 759.83 759.90 759.81 759.81 0.0K
15:41 759.84 760.21 759.84 760.19 0.0K
15:42 760.18 760.30 760.12 760.13 0.0K
15:43 760.11 760.50 760.11 760.46 0.0K
15:44 760.45 760.45 760.24 760.24 0.0K
15:45 760.24 760.33 760.14 760.28 0.0K
15:46 760.28 760.31 760.16 760.31 0.0K
15:47 760.30 760.30 760.01 760.02 0.0K
15:48 760.05 760.22 760.00 760.20 0.0K
15:49 760.16 760.27 760.13 760.27 0.0K
15:50 760.30 760.80 760.30 760.72 0.0K
15:51 760.77 760.95 760.77 760.95 0.0K
15:52 760.96 761.16 760.94 761.00 0.0K
15:53 761.03 761.19 761.01 761.18 0.0K
15:54 761.24 761.45 761.16 761.16 0.0K
15:55 761.27 761.27 760.84 760.92 0.0K
15:56 760.79 760.89 760.70 760.81 0.0K
15:57 760.78 760.82 760.60 760.74 0.0K
15:58 760.75 760.79 760.63 760.73 0.0K
15:59 760.73 760.85 760.59 760.62 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles