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
09:29 733.11 733.12 733.11 733.12 0.0K
09:30 733.11 733.11 725.55 727.95 0.0K
09:31 728.50 729.30 727.94 729.30 0.0K
09:32 729.32 729.84 728.97 729.66 0.0K
09:33 729.73 730.86 729.73 730.67 0.0K
09:34 730.60 731.64 730.60 731.57 0.0K
09:35 731.71 732.45 731.63 732.45 0.0K
09:36 732.36 733.34 732.36 732.85 0.0K
09:37 732.87 733.69 732.84 733.56 0.0K
09:38 733.70 735.12 733.70 735.12 0.0K
09:39 735.23 736.54 735.23 736.50 0.0K
09:40 736.82 736.82 735.66 735.66 0.0K
09:41 735.60 735.94 735.42 735.77 0.0K
09:42 735.80 736.24 735.80 736.24 0.0K
09:43 736.18 736.52 736.10 736.52 0.0K
09:44 736.50 737.45 736.50 737.34 0.0K
09:45 737.46 737.99 737.39 737.89 0.0K
09:46 737.80 737.98 737.64 737.64 0.0K
09:47 737.56 737.56 736.85 737.01 0.0K
09:48 736.99 736.99 735.79 735.83 0.0K
09:49 735.83 736.31 735.83 736.22 0.0K
09:50 736.17 736.22 735.90 735.90 0.0K
09:51 735.97 736.61 735.97 736.61 0.0K
09:52 736.59 737.15 736.56 736.99 0.0K
09:53 737.03 737.99 737.03 737.99 0.0K
09:54 738.06 738.06 737.11 737.16 0.0K
09:55 737.22 738.51 737.22 738.37 0.0K
09:56 738.37 738.71 738.37 738.65 0.0K
09:57 738.65 738.90 738.55 738.74 0.0K
09:58 738.76 739.04 738.63 738.96 0.0K
09:59 739.02 739.02 737.96 738.04 0.0K
10:00 738.12 739.29 738.12 738.97 0.0K
10:01 738.89 739.88 738.89 739.87 0.0K
10:02 739.90 739.94 739.13 739.19 0.0K
10:03 739.20 739.20 738.58 738.77 0.0K
10:04 738.74 739.38 738.74 739.38 0.0K
10:05 739.31 740.25 739.30 740.20 0.0K
10:06 740.21 740.71 740.21 740.56 0.0K
10:07 740.58 740.58 739.38 739.40 0.0K
10:08 739.41 739.63 739.14 739.35 0.0K
10:09 739.32 739.50 739.22 739.29 0.0K
10:10 739.23 739.23 738.91 739.12 0.0K
10:11 739.36 740.41 739.36 740.41 0.0K
10:12 740.39 741.20 740.39 741.20 0.0K
10:13 741.15 742.11 741.07 742.03 0.0K
10:14 742.02 742.05 741.61 741.61 0.0K
10:15 741.60 741.79 741.23 741.78 0.0K
10:16 741.71 741.71 741.50 741.59 0.0K
10:17 741.49 741.74 741.46 741.74 0.0K
10:18 741.75 741.93 741.73 741.90 0.0K
10:19 741.81 742.12 741.73 742.05 0.0K
10:20 741.95 742.17 741.87 742.01 0.0K
10:21 742.07 742.07 741.69 741.69 0.0K
10:22 741.60 741.60 741.36 741.44 0.0K
10:23 741.49 742.21 741.49 742.21 0.0K
10:24 742.21 742.21 741.95 741.95 0.0K
10:25 741.95 742.40 741.90 742.40 0.0K
10:26 742.49 742.75 742.47 742.74 0.0K
10:27 742.74 742.89 742.62 742.76 0.0K
10:28 742.74 743.09 742.72 743.06 0.0K
10:29 743.05 743.09 742.68 742.99 0.0K
10:30 742.95 744.70 742.95 744.69 0.0K
10:31 744.71 744.89 744.60 744.89 0.0K
10:32 744.90 746.18 744.90 746.06 0.0K
10:33 746.05 746.05 745.44 745.55 0.0K
10:34 745.56 745.56 744.94 745.19 0.0K
10:35 745.33 745.36 744.53 744.53 0.0K
10:36 744.55 745.24 744.55 745.19 0.0K
10:37 745.15 745.40 745.15 745.23 0.0K
10:38 745.31 745.79 745.12 745.79 0.0K
10:39 745.77 745.80 745.35 745.39 0.0K
10:40 745.39 745.39 745.24 745.35 0.0K
10:41 745.36 745.42 745.03 745.18 0.0K
10:42 745.24 745.45 745.23 745.40 0.0K
10:43 745.35 745.48 745.23 745.47 0.0K
10:44 745.48 745.78 745.48 745.66 0.0K
10:45 745.65 745.66 745.25 745.29 0.0K
10:46 745.30 745.37 744.91 744.91 0.0K
10:47 744.91 745.09 744.52 744.52 0.0K
10:48 744.47 744.47 744.13 744.32 0.0K
10:49 744.12 744.32 743.87 743.94 0.0K
10:50 744.07 744.77 744.07 744.77 0.0K
10:51 744.96 745.70 744.96 745.56 0.0K
10:52 745.68 745.88 745.68 745.79 0.0K
10:53 745.79 746.05 745.55 746.05 0.0K
10:54 746.07 746.26 745.98 746.23 0.0K
10:55 746.22 746.61 746.14 746.61 0.0K
10:56 746.47 746.57 746.37 746.50 0.0K
10:57 746.49 746.54 746.13 746.26 0.0K
10:58 746.26 746.38 745.91 745.99 0.0K
10:59 745.99 746.01 745.61 745.86 0.0K
11:00 745.87 745.87 745.64 745.67 0.0K
11:01 745.65 745.95 745.50 745.95 0.0K
11:02 745.99 747.12 745.99 747.12 0.0K
11:03 747.16 747.37 747.14 747.37 0.0K
11:04 747.38 747.61 747.37 747.59 0.0K
11:05 747.71 748.06 747.65 748.06 0.0K
11:06 748.05 748.39 748.05 748.23 0.0K
11:07 748.07 748.29 747.96 748.29 0.0K
11:08 748.29 748.44 748.09 748.22 0.0K
11:09 748.25 748.31 748.00 748.21 0.0K
11:10 748.22 748.45 748.15 748.15 0.0K
11:11 748.14 748.56 748.14 748.38 0.0K
11:12 748.50 748.53 748.16 748.44 0.0K
11:13 748.46 748.55 748.27 748.49 0.0K
11:14 748.49 748.63 748.41 748.63 0.0K
11:15 748.67 748.69 748.21 748.21 0.0K
11:16 748.21 748.76 748.21 748.75 0.0K
11:17 748.78 749.30 748.73 749.30 0.0K
11:18 749.40 749.48 749.23 749.23 0.0K
11:19 749.24 749.24 748.70 748.83 0.0K
11:20 748.83 748.83 748.35 748.37 0.0K
11:21 748.40 748.60 748.40 748.46 0.0K
11:22 748.46 748.76 748.46 748.75 0.0K
11:23 748.74 749.03 748.65 748.90 0.0K
11:24 748.90 749.36 748.90 749.16 0.0K
11:25 749.14 749.24 749.09 749.16 0.0K
11:26 749.20 749.61 749.20 749.38 0.0K
11:27 749.40 749.40 749.23 749.23 0.0K
11:28 749.13 749.29 749.03 749.07 0.0K
11:29 749.09 749.14 748.96 749.08 0.0K
11:30 749.08 749.11 748.90 749.02 0.0K
11:31 749.05 749.29 749.04 749.05 0.0K
11:32 749.03 749.49 748.95 749.49 0.0K
11:33 749.49 749.77 749.38 749.77 0.0K
11:34 749.79 749.83 749.65 749.68 0.0K
11:35 749.65 749.93 749.51 749.89 0.0K
11:36 749.93 750.55 749.93 750.55 0.0K
11:37 750.54 750.55 750.38 750.46 0.0K
11:38 750.40 750.87 750.40 750.87 0.0K
11:39 750.80 751.26 750.74 751.24 0.0K
11:40 751.20 751.27 751.01 751.27 0.0K
11:41 751.28 751.55 751.28 751.52 0.0K
11:42 751.57 751.82 751.51 751.71 0.0K
11:43 751.73 751.82 751.57 751.64 0.0K
11:44 751.63 751.70 751.56 751.62 0.0K
11:45 751.61 751.71 750.99 750.99 0.0K
11:46 750.93 751.04 750.82 750.96 0.0K
11:47 750.96 751.39 750.96 751.21 0.0K
11:48 751.11 751.45 751.00 751.42 0.0K
11:49 751.41 751.41 751.02 751.14 0.0K
11:50 751.18 751.25 751.06 751.06 0.0K
11:51 750.99 751.27 750.99 751.02 0.0K
11:52 750.97 750.97 750.53 750.53 0.0K
11:53 750.54 750.94 750.50 750.82 0.0K
11:54 750.72 750.83 750.69 750.70 0.0K
11:55 750.70 750.87 750.70 750.87 0.0K
11:56 750.90 751.30 750.90 751.29 0.0K
11:57 751.29 751.59 751.29 751.58 0.0K
11:58 751.58 751.78 751.55 751.78 0.0K
11:59 751.79 752.08 751.79 752.02 0.0K
12:00 751.99 751.99 751.43 751.58 0.0K
12:01 751.63 752.06 751.63 752.06 0.0K
12:02 752.06 752.10 751.85 751.87 0.0K
12:03 751.90 751.95 751.83 751.86 0.0K
12:04 751.84 751.85 751.43 751.51 0.0K
12:05 751.51 751.56 751.18 751.18 0.0K
12:06 751.14 751.25 751.01 751.11 0.0K
12:07 751.09 751.18 751.04 751.09 0.0K
12:08 751.09 751.17 751.02 751.04 0.0K
12:09 751.03 751.22 750.97 751.02 0.0K
12:10 751.00 751.37 751.00 751.37 0.0K
12:11 751.32 751.33 751.16 751.16 0.0K
12:12 751.23 751.32 751.21 751.28 0.0K
12:13 751.27 751.28 751.13 751.13 0.0K
12:14 751.12 751.37 751.10 751.36 0.0K
12:15 751.38 751.42 751.28 751.42 0.0K
12:16 751.40 751.40 751.19 751.37 0.0K
12:17 751.31 751.70 751.31 751.70 0.0K
12:18 751.69 751.85 751.66 751.69 0.0K
12:19 751.67 751.71 751.58 751.59 0.0K
12:20 751.67 751.81 751.65 751.69 0.0K
12:21 751.69 751.69 751.20 751.22 0.0K
12:22 751.24 751.25 750.85 750.85 0.0K
12:23 750.84 750.90 750.79 750.87 0.0K
12:24 750.88 751.09 750.88 751.09 0.0K
12:25 751.07 751.07 750.86 750.88 0.0K
12:26 750.80 751.26 750.79 751.18 0.0K
12:27 751.23 751.26 751.08 751.09 0.0K
12:28 751.08 751.88 751.08 751.83 0.0K
12:29 751.84 751.89 751.66 751.86 0.0K
12:30 751.83 751.84 751.60 751.60 0.0K
12:31 751.51 751.51 750.87 750.88 0.0K
12:32 750.75 750.79 750.34 750.37 0.0K
12:33 750.37 750.39 749.88 749.88 0.0K
12:34 749.75 750.07 749.75 750.07 0.0K
12:35 750.06 750.36 750.06 750.36 0.0K
12:36 750.37 750.86 750.34 750.84 0.0K
12:37 750.87 751.16 750.87 751.16 0.0K
12:38 751.10 751.14 750.78 750.78 0.0K
12:39 750.77 751.16 750.77 751.16 0.0K
12:40 751.15 751.39 751.08 751.39 0.0K
12:41 751.40 751.45 750.98 750.98 0.0K
12:42 750.98 751.10 750.93 751.09 0.0K
12:43 751.06 751.06 750.78 750.87 0.0K
12:44 750.79 751.06 750.79 750.98 0.0K
12:45 751.00 751.00 750.89 750.91 0.0K
12:46 750.98 751.05 750.83 750.83 0.0K
12:47 750.81 751.00 750.74 750.90 0.0K
12:48 750.83 750.89 750.55 750.61 0.0K
12:49 750.65 750.98 750.63 750.88 0.0K
12:50 750.88 750.99 750.85 750.98 0.0K
12:51 750.97 750.97 750.78 750.83 0.0K
12:52 750.84 750.85 750.69 750.85 0.0K
12:53 750.86 750.91 750.71 750.71 0.0K
12:54 750.72 751.01 750.72 751.01 0.0K
12:55 751.02 751.05 750.94 751.02 0.0K
12:56 751.03 751.11 750.94 750.94 0.0K
12:57 750.96 750.99 750.85 750.85 0.0K
12:58 750.83 750.85 750.74 750.79 0.0K
12:59 750.79 750.80 750.31 750.31 0.0K
13:00 750.30 750.30 750.06 750.14 0.0K
13:01 750.15 750.56 750.11 750.56 0.0K
13:02 750.55 750.55 750.32 750.32 0.0K
13:03 750.37 750.45 750.31 750.33 0.0K
13:04 750.41 750.43 750.23 750.23 0.0K
13:05 750.19 750.19 750.05 750.09 0.0K
13:06 750.08 750.08 749.76 749.76 0.0K
13:07 749.78 749.82 749.58 749.64 0.0K
13:08 749.70 749.88 749.70 749.88 0.0K
13:09 749.84 749.84 749.71 749.77 0.0K
13:10 749.61 749.61 749.16 749.16 0.0K
13:11 749.15 749.16 749.00 749.15 0.0K
13:12 749.24 749.28 749.12 749.12 0.0K
13:13 749.13 749.29 748.93 749.01 0.0K
13:14 748.99 748.99 748.85 748.91 0.0K
13:15 748.92 748.92 748.41 748.40 0.0K
13:16 748.39 748.39 747.98 748.00 0.0K
13:17 748.00 748.05 747.57 747.61 0.0K
13:18 747.61 748.06 747.61 748.06 0.0K
13:19 748.15 748.22 748.05 748.16 0.0K
13:20 748.15 748.16 748.01 748.01 0.0K
13:21 748.00 748.00 747.61 747.71 0.0K
13:22 747.70 747.87 747.70 747.87 0.0K
13:23 747.90 747.99 747.88 747.97 0.0K
13:24 747.97 748.02 747.77 747.99 0.0K
13:25 748.00 748.06 747.88 748.05 0.0K
13:26 748.05 748.07 747.87 747.87 0.0K
13:27 747.86 747.90 747.77 747.78 0.0K
13:28 747.78 747.78 747.42 747.42 0.0K
13:29 747.42 747.42 746.79 746.79 0.0K
13:30 746.79 746.79 746.68 746.76 0.0K
13:31 746.79 747.10 746.76 747.08 0.0K
13:32 747.11 747.18 747.07 747.17 0.0K
13:33 747.21 747.31 747.20 747.21 0.0K
13:34 747.19 747.19 747.05 747.08 0.0K
13:35 747.14 747.52 747.14 747.50 0.0K
13:36 747.49 747.63 747.48 747.62 0.0K
13:37 747.62 747.69 747.53 747.64 0.0K
13:38 747.62 747.77 747.57 747.61 0.0K
13:39 747.60 747.60 747.49 747.49 0.0K
13:40 747.47 747.49 747.44 747.45 0.0K
13:41 747.48 747.70 747.48 747.69 0.0K
13:42 747.68 747.88 747.56 747.88 0.0K
13:43 747.84 747.92 747.76 747.86 0.0K
13:44 747.85 747.98 747.83 747.98 0.0K
13:45 747.96 747.98 747.78 747.78 0.0K
13:46 747.78 747.93 747.76 747.81 0.0K
13:47 747.80 747.84 747.71 747.71 0.0K
13:48 747.73 747.80 747.67 747.67 0.0K
13:49 747.67 747.67 747.45 747.48 0.0K
13:50 747.48 747.48 747.36 747.45 0.0K
13:51 747.42 747.43 747.26 747.26 0.0K
13:52 747.27 747.28 747.15 747.26 0.0K
13:53 747.26 747.80 747.26 747.80 0.0K
13:54 747.79 748.16 747.79 748.14 0.0K
13:55 748.16 748.46 748.16 748.41 0.0K
13:56 748.48 748.48 748.20 748.23 0.0K
13:57 748.22 748.42 748.22 748.33 0.0K
13:58 748.32 748.35 748.23 748.23 0.0K
13:59 748.21 748.21 747.53 747.54 0.0K
14:00 747.53 747.61 747.52 747.57 0.0K
14:01 747.57 747.84 747.57 747.84 0.0K
14:02 747.83 747.95 747.73 747.75 0.0K
14:03 747.76 748.04 747.76 748.04 0.0K
14:04 748.01 748.04 747.90 747.91 0.0K
14:05 747.91 747.99 747.83 747.96 0.0K
14:06 747.96 748.43 747.95 748.42 0.0K
14:07 748.49 748.53 748.36 748.36 0.0K
14:08 748.32 748.32 748.14 748.14 0.0K
14:09 748.13 748.50 748.13 748.49 0.0K
14:10 748.52 748.64 748.52 748.52 0.0K
14:11 748.55 748.69 748.55 748.59 0.0K
14:12 748.58 748.58 748.41 748.42 0.0K
14:13 748.41 748.41 748.25 748.25 0.0K
14:14 748.36 748.71 748.36 748.70 0.0K
14:15 748.70 748.74 748.68 748.74 0.0K
14:16 748.71 748.75 748.62 748.72 0.0K
14:17 748.72 748.94 748.72 748.94 0.0K
14:18 748.99 749.02 748.83 749.02 0.0K
14:19 749.02 749.11 748.92 749.11 0.0K
14:20 749.11 749.22 749.03 749.11 0.0K
14:21 749.04 749.06 748.72 748.72 0.0K
14:22 748.70 748.71 748.45 748.71 0.0K
14:23 748.71 748.80 748.63 748.80 0.0K
14:24 748.83 748.89 748.77 748.86 0.0K
14:25 748.85 749.10 748.85 749.09 0.0K
14:26 749.13 749.49 749.13 749.48 0.0K
14:27 749.50 749.80 749.50 749.75 0.0K
14:28 749.76 749.86 749.76 749.85 0.0K
14:29 749.85 750.04 749.83 749.99 0.0K
14:30 749.98 750.35 749.98 750.35 0.0K
14:31 750.40 750.50 750.40 750.45 0.0K
14:32 750.44 750.64 750.42 750.61 0.0K
14:33 750.59 750.69 750.51 750.60 0.0K
14:34 750.64 750.94 750.64 750.94 0.0K
14:35 750.95 751.17 750.95 751.17 0.0K
14:36 751.15 751.36 751.15 751.36 0.0K
14:37 751.29 751.34 751.23 751.29 0.0K
14:38 751.29 751.29 751.22 751.28 0.0K
14:39 751.30 751.41 751.30 751.32 0.0K
14:40 751.32 751.41 751.18 751.41 0.0K
14:41 751.41 751.57 751.32 751.57 0.0K
14:42 751.55 751.67 751.54 751.64 0.0K
14:43 751.64 751.72 751.64 751.72 0.0K
14:44 751.71 751.71 751.57 751.58 0.0K
14:45 751.58 751.66 751.56 751.56 0.0K
14:46 751.57 751.59 751.45 751.47 0.0K
14:47 751.47 751.47 751.24 751.24 0.0K
14:48 751.26 751.37 751.26 751.33 0.0K
14:49 751.32 751.32 750.90 750.90 0.0K
14:50 750.85 751.05 750.83 751.05 0.0K
14:51 751.04 751.11 750.82 750.83 0.0K
14:52 750.83 750.83 750.63 750.66 0.0K
14:53 750.64 750.64 750.29 750.29 0.0K
14:54 750.28 750.47 750.28 750.42 0.0K
14:55 750.46 750.50 750.34 750.50 0.0K
14:56 750.50 750.67 750.40 750.40 0.0K
14:57 750.40 750.40 750.03 750.09 0.0K
14:58 750.06 750.07 749.90 749.90 0.0K
14:59 749.81 749.83 749.62 749.70 0.0K
15:00 749.71 749.87 749.53 749.53 0.0K
15:01 749.54 749.94 749.54 749.79 0.0K
15:02 749.79 749.79 749.52 749.52 0.0K
15:03 749.55 749.70 749.49 749.49 0.0K
15:04 749.47 749.61 749.47 749.57 0.0K
15:05 749.53 749.63 749.38 749.60 0.0K
15:06 749.64 749.67 749.46 749.46 0.0K
15:07 749.46 749.46 749.31 749.40 0.0K
15:08 749.43 749.43 749.25 749.42 0.0K
15:09 749.43 749.45 749.26 749.26 0.0K
15:10 749.23 749.30 749.16 749.29 0.0K
15:11 749.26 749.26 749.06 749.06 0.0K
15:12 749.06 749.14 749.02 749.14 0.0K
15:13 749.14 749.16 749.05 749.07 0.0K
15:14 749.03 749.03 748.91 748.91 0.0K
15:15 748.87 748.87 748.56 748.58 0.0K
15:16 748.59 748.66 748.46 748.46 0.0K
15:17 748.46 748.46 748.23 748.23 0.0K
15:18 748.26 748.39 748.10 748.39 0.0K
15:19 748.41 748.48 748.36 748.44 0.0K
15:20 748.43 748.45 748.29 748.34 0.0K
15:21 748.30 748.30 747.90 747.91 0.0K
15:22 747.88 748.13 747.75 748.09 0.0K
15:23 748.14 748.51 748.14 748.49 0.0K
15:24 748.53 748.68 748.35 748.35 0.0K
15:25 748.35 748.35 748.12 748.20 0.0K
15:26 748.28 748.43 748.28 748.33 0.0K
15:27 748.28 748.33 748.24 748.24 0.0K
15:28 748.27 748.28 747.98 747.98 0.0K
15:29 747.92 747.93 747.78 747.79 0.0K
15:30 747.80 747.90 747.32 747.32 0.0K
15:31 747.31 747.31 746.54 746.54 0.0K
15:32 746.49 746.58 746.28 746.28 0.0K
15:33 746.26 746.30 745.26 745.29 0.0K
15:34 745.29 745.59 745.29 745.39 0.0K
15:35 745.41 746.05 745.41 746.05 0.0K
15:36 746.16 746.85 746.16 746.85 0.0K
15:37 746.92 747.15 746.92 747.15 0.0K
15:38 747.17 747.56 747.17 747.50 0.0K
15:39 747.51 747.53 747.18 747.20 0.0K
15:40 747.18 747.39 747.11 747.20 0.0K
15:41 747.20 747.22 746.95 746.98 0.0K
15:42 746.98 746.98 746.61 746.61 0.0K
15:43 746.49 746.68 746.38 746.38 0.0K
15:44 746.36 746.94 746.36 746.94 0.0K
15:45 746.95 747.28 746.95 747.28 0.0K
15:46 747.29 747.69 747.26 747.66 0.0K
15:47 747.66 748.02 747.66 747.84 0.0K
15:48 747.81 748.05 747.81 748.02 0.0K
15:49 748.07 748.14 747.94 747.94 0.0K
15:50 747.11 747.11 745.80 745.93 0.0K
15:51 745.95 746.19 745.76 745.97 0.0K
15:52 745.91 746.09 745.50 745.50 0.0K
15:53 745.51 745.63 745.25 745.28 0.0K
15:54 745.30 745.69 745.30 745.55 0.0K
15:55 745.74 745.97 745.47 745.49 0.0K
15:56 745.40 745.62 745.35 745.58 0.0K
15:57 745.56 745.56 745.03 745.07 0.0K
15:58 745.19 745.55 745.11 745.40 0.0K
15:59 745.52 746.16 745.52 745.72 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles