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
09:29 759.19 759.19 759.19 759.19 0.0K
09:30 759.16 763.64 759.16 763.41 0.0K
09:31 763.51 763.51 762.75 763.22 0.0K
09:32 763.09 763.12 761.53 762.66 0.0K
09:33 762.79 763.32 762.79 762.98 0.0K
09:34 762.95 762.95 761.70 761.70 0.0K
09:35 761.64 761.78 761.56 761.59 0.0K
09:36 761.60 761.60 761.00 761.12 0.0K
09:37 761.11 761.27 760.77 761.16 0.0K
09:38 761.13 761.13 760.01 760.07 0.0K
09:39 760.09 760.70 759.94 760.69 0.0K
09:40 760.62 760.81 760.37 760.45 0.0K
09:41 760.48 760.48 759.80 759.98 0.0K
09:42 760.03 760.03 759.66 759.76 0.0K
09:43 759.71 759.90 759.46 759.46 0.0K
09:44 759.44 759.45 759.25 759.35 0.0K
09:45 759.35 759.58 759.28 759.32 0.0K
09:46 759.34 759.93 759.29 759.60 0.0K
09:47 759.62 759.62 758.86 759.12 0.0K
09:48 759.13 759.59 759.07 759.59 0.0K
09:49 759.61 759.61 759.13 759.31 0.0K
09:50 759.26 759.33 758.97 759.32 0.0K
09:51 759.35 759.65 759.35 759.62 0.0K
09:52 759.58 759.61 759.23 759.23 0.0K
09:53 759.18 759.46 759.10 759.28 0.0K
09:54 759.24 759.29 759.16 759.20 0.0K
09:55 759.09 759.09 758.87 758.92 0.0K
09:56 758.87 758.87 758.52 758.54 0.0K
09:57 758.59 758.74 758.41 758.70 0.0K
09:58 758.72 758.78 758.48 758.48 0.0K
09:59 758.47 758.53 758.39 758.40 0.0K
10:00 758.47 758.75 758.47 758.48 0.0K
10:01 758.53 758.54 758.45 758.47 0.0K
10:02 758.51 758.74 758.46 758.57 0.0K
10:03 758.44 758.45 758.07 758.08 0.0K
10:04 758.09 758.10 757.95 757.99 0.0K
10:05 757.93 757.93 757.70 757.70 0.0K
10:06 757.71 757.71 757.52 757.56 0.0K
10:07 757.56 757.58 757.15 757.15 0.0K
10:08 757.18 757.40 756.92 757.40 0.0K
10:09 757.34 757.43 757.25 757.42 0.0K
10:10 757.43 757.86 757.41 757.86 0.0K
10:11 757.86 757.86 757.65 757.74 0.0K
10:12 757.72 757.89 757.72 757.88 0.0K
10:13 757.86 758.18 757.86 758.05 0.0K
10:14 758.03 758.11 757.48 757.48 0.0K
10:15 757.48 757.48 757.30 757.31 0.0K
10:16 757.29 757.29 757.03 757.18 0.0K
10:17 757.21 757.47 757.21 757.45 0.0K
10:18 757.45 757.47 756.92 756.92 0.0K
10:19 757.02 757.02 756.42 756.42 0.0K
10:20 756.44 756.48 756.25 756.25 0.0K
10:21 756.29 756.44 756.01 756.02 0.0K
10:22 755.98 756.27 755.98 756.12 0.0K
10:23 756.12 756.30 756.02 756.30 0.0K
10:24 756.32 756.33 756.23 756.31 0.0K
10:25 756.31 756.39 756.20 756.39 0.0K
10:26 756.43 756.43 755.68 755.68 0.0K
10:27 755.65 755.67 755.49 755.52 0.0K
10:28 755.58 755.71 755.48 755.57 0.0K
10:29 755.57 755.57 755.40 755.50 0.0K
10:30 755.57 755.69 755.50 755.69 0.0K
10:31 755.75 756.16 755.71 755.98 0.0K
10:32 755.96 756.01 755.83 755.83 0.0K
10:33 755.85 756.04 755.82 755.97 0.0K
10:34 755.97 756.21 755.97 756.21 0.0K
10:35 756.23 756.27 756.16 756.19 0.0K
10:36 756.19 756.47 756.19 756.44 0.0K
10:37 756.45 756.45 756.21 756.25 0.0K
10:38 756.23 756.23 756.03 756.04 0.0K
10:39 756.09 756.17 756.03 756.03 0.0K
10:40 756.05 756.05 755.30 755.30 0.0K
10:41 755.32 755.34 754.51 754.63 0.0K
10:42 754.64 754.67 753.97 754.01 0.0K
10:43 754.03 754.04 753.49 753.52 0.0K
10:44 753.55 753.59 753.44 753.56 0.0K
10:45 753.54 753.81 753.54 753.73 0.0K
10:46 753.74 754.00 753.74 753.88 0.0K
10:47 753.90 754.12 753.90 754.04 0.0K
10:48 754.04 754.40 754.04 754.40 0.0K
10:49 754.38 754.46 754.30 754.46 0.0K
10:50 754.47 754.49 754.27 754.32 0.0K
10:51 754.33 754.34 753.86 753.86 0.0K
10:52 753.86 753.87 753.78 753.78 0.0K
10:53 753.77 753.77 753.31 753.60 0.0K
10:54 753.62 753.63 753.38 753.44 0.0K
10:55 753.38 753.38 753.25 753.25 0.0K
10:56 753.26 753.31 752.53 752.56 0.0K
10:57 752.56 752.68 752.37 752.37 0.0K
10:58 752.36 752.39 752.08 752.16 0.0K
10:59 752.14 752.18 752.01 752.01 0.0K
11:00 752.01 752.30 751.95 752.21 0.0K
11:01 752.22 752.25 751.98 752.21 0.0K
11:02 752.22 752.34 752.17 752.27 0.0K
11:03 752.22 752.53 752.22 752.51 0.0K
11:04 752.48 752.48 752.23 752.28 0.0K
11:05 752.32 752.45 752.20 752.31 0.0K
11:06 752.33 752.53 752.33 752.49 0.0K
11:07 752.49 752.49 752.17 752.22 0.0K
11:08 752.23 752.23 752.03 752.23 0.0K
11:09 752.22 752.35 752.22 752.34 0.0K
11:10 752.36 752.70 752.35 752.69 0.0K
11:11 752.68 752.82 752.68 752.76 0.0K
11:12 752.78 753.21 752.78 753.16 0.0K
11:13 753.17 753.17 752.82 752.86 0.0K
11:14 752.90 752.96 752.75 752.83 0.0K
11:15 752.82 753.19 752.82 753.19 0.0K
11:16 753.22 753.96 753.22 753.96 0.0K
11:17 753.98 754.29 753.94 754.29 0.0K
11:18 754.29 754.47 754.29 754.44 0.0K
11:19 754.47 754.54 754.45 754.46 0.0K
11:20 754.46 754.50 754.37 754.50 0.0K
11:21 754.51 754.69 754.48 754.48 0.0K
11:22 754.43 754.43 754.21 754.26 0.0K
11:23 754.25 754.39 754.25 754.32 0.0K
11:24 754.33 754.34 754.20 754.28 0.0K
11:25 754.27 754.28 754.14 754.14 0.0K
11:26 754.11 754.15 753.48 753.48 0.0K
11:27 753.46 753.62 753.43 753.62 0.0K
11:28 753.63 753.71 753.57 753.70 0.0K
11:29 753.67 753.67 753.50 753.50 0.0K
11:30 753.47 753.62 753.37 753.62 0.0K
11:31 753.64 753.72 753.58 753.61 0.0K
11:32 753.64 753.88 753.59 753.87 0.0K
11:33 753.87 753.87 753.81 753.81 0.0K
11:34 753.82 754.02 753.82 753.83 0.0K
11:35 753.89 753.91 753.69 753.69 0.0K
11:36 753.69 753.71 753.51 753.51 0.0K
11:37 753.56 753.61 753.39 753.39 0.0K
11:38 753.34 753.34 753.06 753.21 0.0K
11:39 753.23 753.35 753.00 753.02 0.0K
11:40 752.97 753.02 752.86 752.91 0.0K
11:41 752.85 753.02 752.84 753.01 0.0K
11:42 753.02 753.28 752.98 753.28 0.0K
11:43 753.35 753.49 753.30 753.49 0.0K
11:44 753.54 753.67 753.41 753.42 0.0K
11:45 753.41 753.41 753.23 753.24 0.0K
11:46 753.25 753.42 753.25 753.39 0.0K
11:47 753.26 753.35 753.25 753.35 0.0K
11:48 753.33 753.41 753.33 753.41 0.0K
11:49 753.41 753.41 753.21 753.37 0.0K
11:50 753.36 753.49 753.21 753.21 0.0K
11:51 753.19 753.38 753.19 753.32 0.0K
11:52 753.27 753.28 752.65 752.65 0.0K
11:53 752.66 752.95 752.65 752.88 0.0K
11:54 752.88 752.88 752.51 752.61 0.0K
11:55 752.60 752.61 752.38 752.38 0.0K
11:56 752.37 752.38 752.08 752.08 0.0K
11:57 752.08 752.11 751.96 752.11 0.0K
11:58 752.07 752.09 751.95 751.96 0.0K
11:59 751.94 752.37 751.94 752.36 0.0K
12:00 752.36 752.36 752.27 752.27 0.0K
12:01 752.30 752.42 752.29 752.36 0.0K
12:02 752.37 752.76 752.36 752.75 0.0K
12:03 752.74 752.78 752.69 752.69 0.0K
12:04 752.69 753.01 752.69 752.98 0.0K
12:05 752.99 753.06 752.96 753.06 0.0K
12:06 753.07 753.15 753.02 753.13 0.0K
12:07 753.16 753.16 753.06 753.14 0.0K
12:08 753.13 753.29 753.11 753.29 0.0K
12:09 753.29 753.41 753.20 753.39 0.0K
12:10 753.40 753.88 753.40 753.88 0.0K
12:11 753.88 754.09 753.88 754.04 0.0K
12:12 754.05 754.07 754.00 754.02 0.0K
12:13 754.01 754.01 753.89 753.96 0.0K
12:14 753.81 753.90 753.81 753.85 0.0K
12:15 753.85 753.85 753.68 753.68 0.0K
12:16 753.72 753.77 753.65 753.76 0.0K
12:17 753.72 753.74 753.66 753.66 0.0K
12:18 753.66 753.66 753.47 753.50 0.0K
12:19 753.51 753.62 753.44 753.62 0.0K
12:20 753.63 753.71 753.59 753.71 0.0K
12:21 753.70 753.76 753.59 753.59 0.0K
12:22 753.59 753.59 753.16 753.16 0.0K
12:23 753.14 753.28 753.05 753.27 0.0K
12:24 753.21 753.21 753.07 753.09 0.0K
12:25 753.03 753.04 752.76 752.79 0.0K
12:26 752.79 752.84 752.75 752.76 0.0K
12:27 752.76 752.76 752.45 752.51 0.0K
12:28 752.47 752.52 752.47 752.51 0.0K
12:29 752.48 752.53 752.42 752.42 0.0K
12:30 752.40 752.40 751.99 751.99 0.0K
12:31 751.96 751.96 751.68 751.68 0.0K
12:32 751.68 751.68 751.47 751.52 0.0K
12:33 751.60 751.60 751.37 751.39 0.0K
12:34 751.39 751.41 751.33 751.36 0.0K
12:35 751.36 751.52 751.34 751.50 0.0K
12:36 751.50 751.72 751.50 751.72 0.0K
12:37 751.69 751.69 751.62 751.68 0.0K
12:38 751.68 751.70 751.58 751.61 0.0K
12:39 751.61 751.77 751.52 751.77 0.0K
12:40 751.76 751.76 751.65 751.68 0.0K
12:41 751.68 751.81 751.63 751.81 0.0K
12:42 751.74 752.00 751.74 751.98 0.0K
12:43 751.98 751.99 751.87 751.96 0.0K
12:44 751.97 752.08 751.96 751.99 0.0K
12:45 751.98 752.06 751.94 752.06 0.0K
12:46 752.09 752.19 752.09 752.13 0.0K
12:47 752.13 752.13 752.08 752.11 0.0K
12:48 752.11 752.11 751.96 752.03 0.0K
12:49 751.95 752.03 751.94 752.02 0.0K
12:50 752.02 752.02 751.81 751.84 0.0K
12:51 751.85 751.87 751.65 751.69 0.0K
12:52 751.82 752.34 751.82 752.33 0.0K
12:53 752.37 752.54 752.37 752.54 0.0K
12:54 752.53 752.59 752.48 752.55 0.0K
12:55 752.55 752.59 752.53 752.53 0.0K
12:56 752.54 752.57 752.46 752.56 0.0K
12:57 752.54 752.54 752.32 752.32 0.0K
12:58 752.32 752.37 752.20 752.20 0.0K
12:59 752.22 752.27 752.20 752.24 0.0K
13:00 752.25 752.31 752.23 752.24 0.0K
13:01 752.25 752.29 752.25 752.25 0.0K
13:02 752.25 752.29 752.20 752.20 0.0K
13:03 752.22 752.61 752.22 752.60 0.0K
13:04 752.62 752.97 752.62 752.96 0.0K
13:05 752.95 752.96 752.75 752.75 0.0K
13:06 752.75 752.75 752.53 752.54 0.0K
13:07 752.54 752.67 752.53 752.67 0.0K
13:08 752.67 752.76 752.67 752.67 0.0K
13:09 752.68 752.82 752.59 752.81 0.0K
13:10 752.81 752.89 752.80 752.89 0.0K
13:11 752.88 752.90 752.77 752.78 0.0K
13:12 752.79 752.81 752.74 752.76 0.0K
13:13 752.75 752.94 752.75 752.94 0.0K
13:14 752.95 752.99 752.95 752.95 0.0K
13:15 752.93 752.95 752.87 752.93 0.0K
13:16 752.93 753.11 752.93 753.10 0.0K
13:17 753.11 753.47 753.11 753.47 0.0K
13:18 753.49 753.49 753.36 753.38 0.0K
13:19 753.38 753.43 753.38 753.41 0.0K
13:20 753.41 753.51 753.36 753.51 0.0K
13:21 753.52 753.55 753.48 753.54 0.0K
13:22 753.54 753.55 753.43 753.47 0.0K
13:23 753.47 753.47 753.34 753.36 0.0K
13:24 753.33 753.39 753.32 753.33 0.0K
13:25 753.33 753.43 753.33 753.37 0.0K
13:26 753.37 753.37 753.28 753.30 0.0K
13:27 753.29 753.46 753.28 753.46 0.0K
13:28 753.50 753.76 753.50 753.74 0.0K
13:29 753.73 753.73 753.66 753.68 0.0K
13:30 753.67 753.81 753.66 753.81 0.0K
13:31 753.81 753.88 753.81 753.87 0.0K
13:32 753.82 753.82 753.65 753.66 0.0K
13:33 753.67 753.67 753.59 753.59 0.0K
13:34 753.60 753.66 753.60 753.65 0.0K
13:35 753.70 753.78 753.66 753.78 0.0K
13:36 753.79 754.03 753.79 753.94 0.0K
13:37 753.94 754.02 753.92 754.00 0.0K
13:38 753.99 753.99 753.95 753.96 0.0K
13:39 753.97 754.00 753.95 754.00 0.0K
13:40 754.01 754.08 754.01 754.02 0.0K
13:41 754.03 754.06 754.02 754.02 0.0K
13:42 754.01 754.02 753.91 753.91 0.0K
13:43 753.91 753.95 753.86 753.95 0.0K
13:44 753.95 753.99 753.90 753.90 0.0K
13:45 753.89 753.92 753.81 753.81 0.0K
13:46 753.82 753.82 753.62 753.64 0.0K
13:47 753.70 753.79 753.70 753.77 0.0K
13:48 753.77 753.91 753.77 753.90 0.0K
13:49 753.91 753.98 753.88 753.88 0.0K
13:50 753.90 753.91 753.72 753.73 0.0K
13:51 753.73 753.82 753.71 753.82 0.0K
13:52 753.83 753.88 753.77 753.88 0.0K
13:53 753.89 754.09 753.89 754.04 0.0K
13:54 754.04 754.08 754.01 754.03 0.0K
13:55 754.06 754.24 754.06 754.24 0.0K
13:56 754.25 754.37 754.25 754.37 0.0K
13:57 754.37 754.37 754.10 754.10 0.0K
13:58 754.09 754.09 754.00 754.02 0.0K
13:59 754.01 754.14 754.01 754.10 0.0K
14:00 754.07 754.08 754.00 754.02 0.0K
14:01 754.04 754.04 753.98 754.00 0.0K
14:02 754.00 754.11 754.00 754.06 0.0K
14:03 754.07 754.20 754.07 754.17 0.0K
14:04 754.17 754.19 754.15 754.18 0.0K
14:05 754.22 754.22 754.18 754.21 0.0K
14:06 754.21 754.44 754.21 754.44 0.0K
14:07 754.43 754.48 754.41 754.42 0.0K
14:08 754.39 754.47 754.39 754.44 0.0K
14:09 754.42 754.57 754.42 754.57 0.0K
14:10 754.58 754.59 754.48 754.54 0.0K
14:11 754.54 754.61 754.54 754.58 0.0K
14:12 754.59 754.63 754.55 754.55 0.0K
14:13 754.47 754.47 754.40 754.42 0.0K
14:14 754.41 754.45 754.36 754.36 0.0K
14:15 754.35 754.43 754.34 754.41 0.0K
14:16 754.42 754.62 754.42 754.51 0.0K
14:17 754.51 754.54 754.38 754.44 0.0K
14:18 754.44 754.46 754.36 754.43 0.0K
14:19 754.45 754.50 754.44 754.47 0.0K
14:20 754.47 754.47 754.37 754.46 0.0K
14:21 754.47 754.53 754.45 754.46 0.0K
14:22 754.48 754.59 754.48 754.59 0.0K
14:23 754.59 754.59 754.45 754.45 0.0K
14:24 754.45 754.49 754.43 754.49 0.0K
14:25 754.46 754.55 754.44 754.51 0.0K
14:26 754.51 754.57 754.45 754.57 0.0K
14:27 754.57 754.72 754.57 754.72 0.0K
14:28 754.71 754.82 754.71 754.80 0.0K
14:29 754.78 754.88 754.78 754.87 0.0K
14:30 754.88 754.89 754.84 754.88 0.0K
14:31 754.88 754.88 754.77 754.77 0.0K
14:32 754.77 754.90 754.77 754.85 0.0K
14:33 754.80 754.86 754.77 754.86 0.0K
14:34 754.80 754.84 754.79 754.80 0.0K
14:35 754.80 754.81 754.62 754.62 0.0K
14:36 754.63 754.68 754.49 754.49 0.0K
14:37 754.47 754.55 754.43 754.52 0.0K
14:38 754.55 754.78 754.51 754.78 0.0K
14:39 754.76 754.76 754.72 754.75 0.0K
14:40 754.75 754.75 754.59 754.59 0.0K
14:41 754.59 754.73 754.59 754.73 0.0K
14:42 754.76 754.77 754.59 754.61 0.0K
14:43 754.60 754.61 754.49 754.49 0.0K
14:44 754.49 754.51 754.44 754.50 0.0K
14:45 754.51 754.51 754.40 754.43 0.0K
14:46 754.44 754.44 753.90 753.99 0.0K
14:47 753.99 753.99 753.88 753.95 0.0K
14:48 753.98 753.98 753.91 753.91 0.0K
14:49 753.87 753.90 753.84 753.88 0.0K
14:50 753.82 753.85 753.78 753.85 0.0K
14:51 753.85 753.85 753.74 753.76 0.0K
14:52 753.76 753.82 753.73 753.78 0.0K
14:53 753.79 753.88 753.79 753.83 0.0K
14:54 753.84 753.93 753.84 753.89 0.0K
14:55 753.89 754.10 753.88 754.09 0.0K
14:56 754.10 754.20 754.10 754.20 0.0K
14:57 754.20 754.22 754.13 754.19 0.0K
14:58 754.17 754.19 754.07 754.13 0.0K
14:59 754.13 754.18 754.07 754.08 0.0K
15:00 754.09 754.23 754.05 754.23 0.0K
15:01 754.21 754.23 754.12 754.12 0.0K
15:02 754.15 754.15 754.03 754.03 0.0K
15:03 753.96 753.98 753.92 753.93 0.0K
15:04 753.93 753.93 753.75 753.80 0.0K
15:05 753.79 753.88 753.79 753.88 0.0K
15:06 753.89 753.94 753.87 753.87 0.0K
15:07 753.89 753.89 753.77 753.80 0.0K
15:08 753.81 753.95 753.81 753.95 0.0K
15:09 753.91 754.12 753.91 754.12 0.0K
15:10 754.12 754.38 754.00 754.38 0.0K
15:11 754.37 754.43 754.37 754.37 0.0K
15:12 754.35 754.36 754.23 754.29 0.0K
15:13 754.28 754.29 754.21 754.24 0.0K
15:14 754.25 754.39 754.24 754.37 0.0K
15:15 754.37 754.43 754.25 754.25 0.0K
15:16 754.24 754.28 754.06 754.15 0.0K
15:17 754.17 754.30 754.17 754.25 0.0K
15:18 754.26 754.29 754.00 754.00 0.0K
15:19 753.99 754.12 753.99 754.08 0.0K
15:20 754.12 754.29 754.08 754.26 0.0K
15:21 754.27 754.34 754.19 754.24 0.0K
15:22 754.27 754.45 754.27 754.45 0.0K
15:23 754.45 754.67 754.44 754.67 0.0K
15:24 754.69 754.83 754.69 754.82 0.0K
15:25 754.70 754.77 754.70 754.75 0.0K
15:26 754.75 754.80 754.69 754.80 0.0K
15:27 754.85 754.97 754.85 754.94 0.0K
15:28 754.92 755.09 754.92 755.07 0.0K
15:29 755.08 755.18 755.07 755.13 0.0K
15:30 755.08 755.20 755.08 755.11 0.0K
15:31 755.11 755.26 755.05 755.25 0.0K
15:32 755.25 755.25 755.13 755.13 0.0K
15:33 755.16 755.28 755.14 755.25 0.0K
15:34 755.31 755.40 755.19 755.40 0.0K
15:35 755.38 755.45 755.15 755.17 0.0K
15:36 755.18 755.23 755.13 755.23 0.0K
15:37 755.26 755.27 755.18 755.19 0.0K
15:38 755.21 755.39 755.21 755.35 0.0K
15:39 755.36 755.42 755.29 755.37 0.0K
15:40 755.33 755.40 755.31 755.31 0.0K
15:41 755.27 755.35 755.12 755.15 0.0K
15:42 755.17 755.17 755.09 755.17 0.0K
15:43 755.17 755.17 755.03 755.06 0.0K
15:44 755.08 755.17 755.01 755.01 0.0K
15:45 755.04 755.18 755.04 755.17 0.0K
15:46 755.17 755.21 755.10 755.20 0.0K
15:47 755.21 755.29 755.16 755.20 0.0K
15:48 755.19 755.21 755.13 755.15 0.0K
15:49 755.14 755.18 755.03 755.03 0.0K
15:50 755.05 755.05 754.79 754.79 0.0K
15:51 754.79 754.80 754.55 754.62 0.0K
15:52 754.67 754.67 754.42 754.51 0.0K
15:53 754.50 754.79 754.49 754.73 0.0K
15:54 754.77 754.89 754.61 754.61 0.0K
15:55 754.52 754.55 754.42 754.54 0.0K
15:56 754.47 754.47 754.22 754.31 0.0K
15:57 754.29 754.66 754.27 754.65 0.0K
15:58 754.60 754.64 754.49 754.61 0.0K
15:59 754.58 754.72 754.44 754.47 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles