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
09:29 747.47 747.48 747.46 747.47 0.0K
09:30 748.51 752.87 748.51 752.44 0.0K
09:31 752.30 752.70 752.05 752.46 0.0K
09:32 752.47 752.53 750.76 750.76 0.0K
09:33 750.71 752.02 750.71 752.03 0.0K
09:34 752.08 752.70 752.00 752.53 0.0K
09:35 752.77 752.77 752.31 752.48 0.0K
09:36 752.44 752.62 752.22 752.55 0.0K
09:37 752.46 752.46 751.98 751.98 0.0K
09:38 751.97 752.26 751.90 752.22 0.0K
09:39 752.20 752.20 751.81 751.84 0.0K
09:40 751.80 752.95 751.65 752.95 0.0K
09:41 753.01 753.09 752.62 752.65 0.0K
09:42 752.58 752.63 751.99 751.99 0.0K
09:43 752.02 752.28 751.96 751.97 0.0K
09:44 751.95 752.31 751.95 752.00 0.0K
09:45 751.93 752.59 751.90 752.29 0.0K
09:46 752.26 752.59 752.26 752.50 0.0K
09:47 752.55 753.64 752.55 753.61 0.0K
09:48 753.58 754.05 753.58 754.05 0.0K
09:49 754.14 754.20 753.57 753.80 0.0K
09:50 753.79 753.79 753.47 753.47 0.0K
09:51 753.46 753.70 753.46 753.53 0.0K
09:52 753.53 753.61 753.32 753.38 0.0K
09:53 753.39 753.57 753.33 753.33 0.0K
09:54 753.31 753.34 753.05 753.34 0.0K
09:55 753.44 753.80 753.15 753.15 0.0K
09:56 753.16 753.16 752.34 752.34 0.0K
09:57 752.45 752.50 752.41 752.41 0.0K
09:58 752.39 752.86 752.39 752.71 0.0K
09:59 752.72 752.84 752.61 752.61 0.0K
10:00 752.57 752.73 752.39 752.73 0.0K
10:01 752.71 752.80 752.41 752.61 0.0K
10:02 752.50 752.69 752.22 752.40 0.0K
10:03 752.38 752.38 751.80 751.85 0.0K
10:04 751.84 751.84 751.69 751.71 0.0K
10:05 751.74 751.79 751.54 751.54 0.0K
10:06 751.49 751.50 750.76 750.76 0.0K
10:07 750.74 751.32 750.74 751.32 0.0K
10:08 751.34 751.59 751.34 751.46 0.0K
10:09 751.49 751.77 751.41 751.77 0.0K
10:10 751.77 751.98 751.62 751.90 0.0K
10:11 751.98 751.98 751.78 751.98 0.0K
10:12 752.09 752.25 752.08 752.21 0.0K
10:13 752.20 752.30 752.10 752.17 0.0K
10:14 752.20 752.81 752.18 752.80 0.0K
10:15 752.68 752.68 752.31 752.31 0.0K
10:16 752.27 752.27 752.03 752.03 0.0K
10:17 752.01 752.09 751.84 752.09 0.0K
10:18 752.10 752.10 751.76 751.88 0.0K
10:19 751.88 752.11 751.77 752.11 0.0K
10:20 751.93 752.02 751.91 751.93 0.0K
10:21 751.92 751.96 751.72 751.72 0.0K
10:22 751.73 751.96 751.72 751.72 0.0K
10:23 751.73 751.94 751.73 751.94 0.0K
10:24 751.98 752.09 751.79 751.81 0.0K
10:25 751.76 751.78 751.53 751.66 0.0K
10:26 751.66 751.75 751.52 751.71 0.0K
10:27 751.77 752.40 751.76 752.39 0.0K
10:28 752.39 752.43 752.18 752.18 0.0K
10:29 752.09 752.23 752.06 752.16 0.0K
10:30 752.30 752.52 752.30 752.46 0.0K
10:31 752.46 752.50 752.39 752.44 0.0K
10:32 752.44 752.59 752.24 752.24 0.0K
10:33 752.24 752.39 752.16 752.38 0.0K
10:34 752.38 753.17 752.38 753.12 0.0K
10:35 753.12 753.12 752.91 752.99 0.0K
10:36 752.92 752.92 752.72 752.84 0.0K
10:37 752.83 752.83 752.66 752.68 0.0K
10:38 752.66 752.66 752.13 752.13 0.0K
10:39 752.13 752.15 751.99 752.06 0.0K
10:40 752.09 752.39 752.05 752.32 0.0K
10:41 752.32 752.60 752.28 752.59 0.0K
10:42 752.60 752.60 752.39 752.49 0.0K
10:43 752.42 752.48 752.02 752.03 0.0K
10:44 752.01 752.57 752.00 752.57 0.0K
10:45 752.59 752.91 752.56 752.91 0.0K
10:46 752.95 753.01 752.57 752.57 0.0K
10:47 752.56 752.62 752.51 752.62 0.0K
10:48 752.59 752.60 752.36 752.37 0.0K
10:49 752.40 752.40 752.08 752.16 0.0K
10:50 752.18 752.33 752.11 752.23 0.0K
10:51 752.25 752.25 752.06 752.12 0.0K
10:52 752.13 752.13 751.80 751.80 0.0K
10:53 751.72 751.79 751.67 751.69 0.0K
10:54 751.69 751.70 751.26 751.26 0.0K
10:55 751.26 751.36 751.14 751.36 0.0K
10:56 751.38 751.39 750.93 750.93 0.0K
10:57 750.93 751.07 750.93 751.05 0.0K
10:58 751.05 751.31 751.03 751.18 0.0K
10:59 751.17 751.45 751.17 751.44 0.0K
11:00 751.47 751.63 751.47 751.55 0.0K
11:01 751.58 751.63 751.56 751.57 0.0K
11:02 751.58 752.01 751.58 752.01 0.0K
11:03 752.01 752.15 751.98 752.13 0.0K
11:04 752.09 752.15 752.00 752.05 0.0K
11:05 752.05 752.07 751.96 752.03 0.0K
11:06 752.02 752.17 752.02 752.15 0.0K
11:07 752.19 752.40 752.19 752.37 0.0K
11:08 752.37 752.48 752.25 752.48 0.0K
11:09 752.51 752.74 752.51 752.54 0.0K
11:10 752.54 752.61 752.54 752.55 0.0K
11:11 752.51 752.52 752.13 752.13 0.0K
11:12 752.12 752.12 752.01 752.09 0.0K
11:13 752.10 752.10 752.07 752.10 0.0K
11:14 752.11 752.44 752.09 752.44 0.0K
11:15 752.55 752.58 752.47 752.48 0.0K
11:16 752.48 752.48 752.27 752.27 0.0K
11:17 752.25 752.31 752.18 752.19 0.0K
11:18 752.14 752.14 751.90 751.90 0.0K
11:19 751.90 751.94 751.82 751.94 0.0K
11:20 751.95 752.01 751.89 752.01 0.0K
11:21 752.04 752.34 752.04 752.25 0.0K
11:22 752.25 752.32 752.18 752.29 0.0K
11:23 752.30 752.49 752.27 752.49 0.0K
11:24 752.51 752.51 752.31 752.37 0.0K
11:25 752.39 752.50 752.35 752.35 0.0K
11:26 752.36 752.45 752.28 752.45 0.0K
11:27 752.50 753.17 752.50 753.17 0.0K
11:28 753.17 753.37 753.17 753.37 0.0K
11:29 753.37 753.39 753.26 753.29 0.0K
11:30 753.29 753.53 753.25 753.48 0.0K
11:31 753.48 753.72 753.45 753.69 0.0K
11:32 753.59 753.59 753.15 753.15 0.0K
11:33 753.14 753.17 753.06 753.06 0.0K
11:34 753.06 753.10 753.05 753.06 0.0K
11:35 753.00 753.20 752.91 753.20 0.0K
11:36 753.15 753.25 753.13 753.13 0.0K
11:37 753.13 753.15 752.96 752.97 0.0K
11:38 752.90 753.00 752.89 752.93 0.0K
11:39 752.95 753.21 752.95 753.21 0.0K
11:40 753.23 753.24 753.05 753.05 0.0K
11:41 753.04 753.05 752.96 753.03 0.0K
11:42 753.01 753.15 753.01 753.13 0.0K
11:43 753.15 753.20 753.15 753.19 0.0K
11:44 753.35 753.47 753.35 753.44 0.0K
11:45 753.46 753.53 753.39 753.39 0.0K
11:46 753.41 753.41 753.35 753.41 0.0K
11:47 753.40 753.40 753.16 753.19 0.0K
11:48 753.19 753.21 753.16 753.17 0.0K
11:49 753.16 753.17 753.10 753.10 0.0K
11:50 753.11 753.14 753.04 753.07 0.0K
11:51 753.08 753.15 752.98 753.01 0.0K
11:52 753.02 753.13 753.02 753.10 0.0K
11:53 753.09 753.39 753.09 753.33 0.0K
11:54 753.36 753.63 753.36 753.63 0.0K
11:55 753.63 753.79 753.63 753.77 0.0K
11:56 753.78 753.87 753.77 753.77 0.0K
11:57 753.77 753.79 753.56 753.57 0.0K
11:58 753.58 753.89 753.57 753.89 0.0K
11:59 753.90 754.13 753.87 754.09 0.0K
12:00 754.09 754.22 754.06 754.06 0.0K
12:01 754.08 754.29 754.07 754.29 0.0K
12:02 754.28 754.28 753.99 753.99 0.0K
12:03 753.97 754.03 753.96 753.99 0.0K
12:04 753.93 754.06 753.91 754.02 0.0K
12:05 754.02 754.13 754.02 754.09 0.0K
12:06 754.12 754.47 754.12 754.47 0.0K
12:07 754.49 754.49 754.40 754.46 0.0K
12:08 754.46 754.46 754.37 754.39 0.0K
12:09 754.39 754.55 754.39 754.54 0.0K
12:10 754.53 754.82 754.51 754.82 0.0K
12:11 754.82 754.90 754.67 754.75 0.0K
12:12 754.79 755.11 754.79 755.11 0.0K
12:13 755.20 755.20 754.95 754.95 0.0K
12:14 754.94 754.94 754.89 754.89 0.0K
12:15 754.89 754.96 754.79 754.79 0.0K
12:16 754.80 754.85 754.77 754.79 0.0K
12:17 754.80 754.94 754.80 754.93 0.0K
12:18 754.93 754.94 754.84 754.85 0.0K
12:19 754.85 754.85 754.67 754.72 0.0K
12:20 754.72 754.73 754.66 754.66 0.0K
12:21 754.67 754.67 754.55 754.57 0.0K
12:22 754.57 754.60 754.54 754.55 0.0K
12:23 754.55 754.71 754.55 754.71 0.0K
12:24 754.71 754.72 754.51 754.56 0.0K
12:25 754.57 754.57 754.48 754.49 0.0K
12:26 754.47 754.48 754.40 754.48 0.0K
12:27 754.54 754.54 754.35 754.35 0.0K
12:28 754.33 754.38 754.26 754.28 0.0K
12:29 754.28 754.63 754.28 754.63 0.0K
12:30 754.71 754.80 754.62 754.68 0.0K
12:31 754.69 754.80 754.63 754.63 0.0K
12:32 754.63 754.75 754.59 754.74 0.0K
12:33 754.76 754.98 754.76 754.98 0.0K
12:34 754.99 754.99 754.82 754.82 0.0K
12:35 754.82 754.88 754.69 754.77 0.0K
12:36 754.77 754.79 754.70 754.73 0.0K
12:37 754.72 754.95 754.69 754.95 0.0K
12:38 754.94 754.99 754.88 754.98 0.0K
12:39 754.99 754.99 754.80 754.87 0.0K
12:40 754.90 754.94 754.81 754.87 0.0K
12:41 754.87 755.01 754.82 755.01 0.0K
12:42 755.01 755.11 754.98 755.09 0.0K
12:43 755.09 755.16 755.08 755.16 0.0K
12:44 755.10 755.30 755.10 755.30 0.0K
12:45 755.31 755.34 755.17 755.17 0.0K
12:46 755.17 755.20 755.15 755.20 0.0K
12:47 755.20 755.27 755.17 755.27 0.0K
12:48 755.27 755.52 755.27 755.53 0.0K
12:49 755.57 755.74 755.56 755.74 0.0K
12:50 755.76 755.78 755.70 755.76 0.0K
12:51 755.76 755.76 755.52 755.52 0.0K
12:52 755.52 755.52 755.35 755.45 0.0K
12:53 755.45 755.60 755.45 755.57 0.0K
12:54 755.58 755.63 755.53 755.53 0.0K
12:55 755.52 755.54 755.48 755.48 0.0K
12:56 755.53 755.60 755.52 755.54 0.0K
12:57 755.51 755.57 755.43 755.44 0.0K
12:58 755.32 755.59 755.32 755.56 0.0K
12:59 755.57 755.64 755.56 755.64 0.0K
13:00 755.64 755.97 755.64 755.97 0.0K
13:01 755.92 755.93 755.78 755.80 0.0K
13:02 755.85 756.03 755.85 756.02 0.0K
13:03 756.02 756.13 756.00 756.00 0.0K
13:04 756.00 756.00 755.76 755.78 0.0K
13:05 755.78 755.78 755.70 755.73 0.0K
13:06 755.74 755.88 755.73 755.82 0.0K
13:07 755.82 756.00 755.82 755.97 0.0K
13:08 755.97 756.13 755.97 756.05 0.0K
13:09 756.05 756.30 756.02 756.27 0.0K
13:10 756.28 756.34 756.27 756.27 0.0K
13:11 756.28 756.35 756.26 756.35 0.0K
13:12 756.36 756.39 756.26 756.26 0.0K
13:13 756.25 756.25 756.15 756.20 0.0K
13:14 756.20 756.25 756.16 756.17 0.0K
13:15 756.17 756.18 756.04 756.04 0.0K
13:16 756.01 756.11 755.97 756.06 0.0K
13:17 756.06 756.08 756.03 756.03 0.0K
13:18 756.03 756.03 755.85 755.86 0.0K
13:19 755.83 755.91 755.72 755.76 0.0K
13:20 755.77 755.86 755.75 755.75 0.0K
13:21 755.70 755.94 755.70 755.94 0.0K
13:22 755.95 756.13 755.94 756.13 0.0K
13:23 756.14 756.14 755.87 755.87 0.0K
13:24 755.88 755.92 755.87 755.88 0.0K
13:25 755.88 755.91 755.84 755.89 0.0K
13:26 755.89 755.99 755.89 755.98 0.0K
13:27 755.98 756.09 755.98 756.09 0.0K
13:28 756.09 756.36 756.08 756.35 0.0K
13:29 756.35 756.45 756.34 756.41 0.0K
13:30 756.40 756.53 756.39 756.46 0.0K
13:31 756.49 756.51 756.44 756.45 0.0K
13:32 756.38 756.39 756.13 756.13 0.0K
13:33 756.12 756.17 756.10 756.14 0.0K
13:34 756.06 756.06 755.93 755.94 0.0K
13:35 755.94 756.18 755.94 756.18 0.0K
13:36 756.18 756.33 756.13 756.30 0.0K
13:37 756.29 756.37 756.21 756.21 0.0K
13:38 756.20 756.24 756.16 756.16 0.0K
13:39 756.16 756.36 756.16 756.34 0.0K
13:40 756.35 756.37 756.20 756.20 0.0K
13:41 756.16 756.16 755.85 755.90 0.0K
13:42 755.92 755.95 755.85 755.85 0.0K
13:43 755.85 756.04 755.85 756.04 0.0K
13:44 756.05 756.06 756.02 756.02 0.0K
13:45 755.97 756.09 755.97 756.03 0.0K
13:46 756.03 756.17 756.03 756.16 0.0K
13:47 756.16 756.23 756.12 756.16 0.0K
13:48 756.17 756.17 756.14 756.14 0.0K
13:49 756.18 756.49 756.18 756.49 0.0K
13:50 756.53 756.53 756.38 756.37 0.0K
13:51 756.31 756.31 756.20 756.25 0.0K
13:52 756.24 756.25 755.90 755.90 0.0K
13:53 755.91 755.91 755.78 755.78 0.0K
13:54 755.84 755.84 755.49 755.54 0.0K
13:55 755.60 755.61 755.57 755.59 0.0K
13:56 755.59 755.66 755.59 755.63 0.0K
13:57 755.64 755.67 755.57 755.57 0.0K
13:58 755.58 755.59 755.53 755.56 0.0K
13:59 755.55 755.55 755.51 755.51 0.0K
14:00 755.50 755.59 755.46 755.52 0.0K
14:01 755.54 755.91 755.54 755.90 0.0K
14:02 755.87 755.87 755.75 755.80 0.0K
14:03 755.79 755.79 755.72 755.75 0.0K
14:04 755.73 755.76 755.68 755.69 0.0K
14:05 755.65 755.65 755.32 755.33 0.0K
14:06 755.34 755.40 755.00 755.00 0.0K
14:07 755.01 755.03 754.91 754.91 0.0K
14:08 754.91 754.91 754.75 754.89 0.0K
14:09 754.88 754.93 754.88 754.90 0.0K
14:10 754.91 754.94 754.91 754.94 0.0K
14:11 754.95 755.01 754.93 754.99 0.0K
14:12 755.00 755.14 754.99 755.12 0.0K
14:13 755.11 755.15 755.04 755.04 0.0K
14:14 755.18 755.21 755.08 755.08 0.0K
14:15 754.85 754.90 754.84 754.89 0.0K
14:16 754.88 754.90 754.75 754.75 0.0K
14:17 754.76 754.83 754.76 754.83 0.0K
14:18 754.83 754.86 754.80 754.80 0.0K
14:19 754.82 754.89 754.78 754.89 0.0K
14:20 754.88 755.31 754.88 755.31 0.0K
14:21 755.31 755.31 755.24 755.31 0.0K
14:22 755.33 755.46 755.33 755.46 0.0K
14:23 755.43 755.49 755.43 755.49 0.0K
14:24 755.48 755.52 755.45 755.45 0.0K
14:25 755.42 755.53 755.41 755.52 0.0K
14:26 755.53 755.57 755.50 755.50 0.0K
14:27 755.57 755.57 755.46 755.49 0.0K
14:28 755.56 755.57 755.47 755.49 0.0K
14:29 755.48 755.56 755.40 755.40 0.0K
14:30 755.46 755.47 755.35 755.36 0.0K
14:31 755.32 755.40 755.32 755.38 0.0K
14:32 755.39 755.42 755.33 755.42 0.0K
14:33 755.48 755.79 755.48 755.79 0.0K
14:34 755.80 755.83 755.77 755.83 0.0K
14:35 755.83 755.92 755.83 755.89 0.0K
14:36 755.89 755.91 755.84 755.85 0.0K
14:37 755.84 755.95 755.84 755.94 0.0K
14:38 755.93 755.93 755.82 755.82 0.0K
14:39 755.81 755.83 755.78 755.78 0.0K
14:40 755.78 755.82 755.70 755.71 0.0K
14:41 755.73 755.73 755.69 755.72 0.0K
14:42 755.74 755.84 755.73 755.83 0.0K
14:43 755.83 755.85 755.83 755.85 0.0K
14:44 755.86 755.93 755.85 755.85 0.0K
14:45 755.85 755.88 755.77 755.84 0.0K
14:46 755.84 755.84 755.67 755.67 0.0K
14:47 755.68 755.72 755.63 755.64 0.0K
14:48 755.60 755.62 755.52 755.53 0.0K
14:49 755.53 755.53 755.40 755.40 0.0K
14:50 755.39 755.61 755.30 755.60 0.0K
14:51 755.60 755.70 755.60 755.64 0.0K
14:52 755.65 755.70 755.61 755.66 0.0K
14:53 755.67 755.68 755.55 755.56 0.0K
14:54 755.57 755.57 755.41 755.41 0.0K
14:55 755.42 755.48 755.34 755.45 0.0K
14:56 755.46 755.56 755.45 755.51 0.0K
14:57 755.49 755.56 755.49 755.52 0.0K
14:58 755.51 755.60 755.51 755.59 0.0K
14:59 755.58 755.60 755.50 755.60 0.0K
15:00 755.55 755.57 755.50 755.50 0.0K
15:01 755.50 755.57 755.50 755.51 0.0K
15:02 755.52 755.63 755.52 755.61 0.0K
15:03 755.59 755.66 755.59 755.64 0.0K
15:04 755.64 755.65 755.44 755.44 0.0K
15:05 755.42 755.53 755.42 755.53 0.0K
15:06 755.54 755.58 755.46 755.58 0.0K
15:07 755.51 755.58 755.51 755.57 0.0K
15:08 755.55 755.64 755.54 755.62 0.0K
15:09 755.62 755.73 755.62 755.73 0.0K
15:10 755.71 755.71 755.55 755.55 0.0K
15:11 755.54 755.60 755.46 755.49 0.0K
15:12 755.47 755.48 755.39 755.42 0.0K
15:13 755.44 755.47 755.30 755.30 0.0K
15:14 755.30 755.35 755.29 755.35 0.0K
15:15 755.35 755.50 755.35 755.41 0.0K
15:16 755.47 755.51 755.41 755.48 0.0K
15:17 755.47 755.55 755.46 755.46 0.0K
15:18 755.45 755.50 755.43 755.43 0.0K
15:19 755.43 755.43 755.20 755.20 0.0K
15:20 755.19 755.19 755.13 755.13 0.0K
15:21 755.14 755.38 755.14 755.38 0.0K
15:22 755.39 755.41 755.33 755.41 0.0K
15:23 755.41 755.46 755.36 755.46 0.0K
15:24 755.49 755.52 755.44 755.44 0.0K
15:25 755.43 755.46 755.38 755.42 0.0K
15:26 755.43 755.44 755.29 755.29 0.0K
15:27 755.30 755.34 755.28 755.29 0.0K
15:28 755.29 755.31 755.17 755.20 0.0K
15:29 755.24 755.25 755.06 755.06 0.0K
15:30 755.02 755.13 754.96 755.07 0.0K
15:31 755.07 755.17 755.06 755.17 0.0K
15:32 755.18 755.25 755.15 755.15 0.0K
15:33 755.16 755.16 755.03 755.03 0.0K
15:34 755.01 755.13 754.98 755.10 0.0K
15:35 755.11 755.11 754.95 754.95 0.0K
15:36 754.95 754.96 754.84 754.87 0.0K
15:37 754.92 755.10 754.92 755.02 0.0K
15:38 755.02 755.40 755.02 755.40 0.0K
15:39 755.42 755.52 755.40 755.51 0.0K
15:40 755.51 755.66 755.47 755.65 0.0K
15:41 755.63 755.67 755.61 755.67 0.0K
15:42 755.66 755.66 755.60 755.65 0.0K
15:43 755.67 755.72 755.57 755.58 0.0K
15:44 755.59 755.61 755.38 755.39 0.0K
15:45 755.38 755.42 755.28 755.42 0.0K
15:46 755.45 755.55 755.43 755.51 0.0K
15:47 755.51 755.52 755.43 755.45 0.0K
15:48 755.45 755.48 755.32 755.35 0.0K
15:49 755.33 755.59 755.33 755.58 0.0K
15:50 755.47 755.53 755.24 755.24 0.0K
15:51 755.20 755.35 755.17 755.34 0.0K
15:52 755.34 755.37 755.10 755.20 0.0K
15:53 755.07 755.08 754.95 754.99 0.0K
15:54 754.88 754.94 754.34 754.34 0.0K
15:55 754.39 754.39 753.96 754.02 0.0K
15:56 754.01 754.16 753.91 753.99 0.0K
15:57 753.98 754.11 753.96 754.11 0.0K
15:58 754.10 754.30 754.10 754.26 0.0K
15:59 754.27 754.27 753.68 753.76 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles