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
09:29 755.72 755.73 755.71 755.73 0.0K
09:30 755.43 755.43 752.69 752.73 0.0K
09:31 752.71 752.91 752.54 752.91 0.0K
09:32 752.93 753.40 752.93 753.28 0.0K
09:33 753.34 754.02 753.33 754.02 0.0K
09:34 754.18 754.86 754.18 754.56 0.0K
09:35 754.57 754.61 754.48 754.58 0.0K
09:36 754.53 754.59 754.47 754.55 0.0K
09:37 754.56 754.58 754.47 754.50 0.0K
09:38 754.49 754.49 754.00 754.09 0.0K
09:39 754.06 754.19 753.89 753.89 0.0K
09:40 753.83 754.22 753.82 753.88 0.0K
09:41 753.92 753.99 753.72 753.96 0.0K
09:42 753.95 753.98 753.86 753.93 0.0K
09:43 753.94 753.97 753.87 753.94 0.0K
09:44 753.92 754.07 753.86 754.07 0.0K
09:45 754.05 754.24 754.05 754.24 0.0K
09:46 754.24 754.31 753.89 753.98 0.0K
09:47 754.01 754.08 753.88 753.96 0.0K
09:48 754.07 754.09 753.88 753.88 0.0K
09:49 753.85 753.85 753.51 753.51 0.0K
09:50 753.51 753.51 753.13 753.13 0.0K
09:51 753.17 753.37 753.16 753.35 0.0K
09:52 753.45 753.46 753.09 753.09 0.0K
09:53 753.08 753.08 751.95 751.95 0.0K
09:54 751.87 751.93 751.75 751.75 0.0K
09:55 751.74 751.90 751.72 751.84 0.0K
09:56 751.84 752.03 751.84 752.00 0.0K
09:57 752.00 752.45 752.00 752.45 0.0K
09:58 752.50 752.58 752.46 752.56 0.0K
09:59 752.58 753.19 752.58 753.18 0.0K
10:00 753.15 753.45 753.13 753.35 0.0K
10:01 753.32 753.37 753.21 753.24 0.0K
10:02 753.21 753.52 753.21 753.52 0.0K
10:03 753.56 753.77 753.55 753.71 0.0K
10:04 753.72 753.80 753.71 753.77 0.0K
10:05 753.66 753.70 753.55 753.68 0.0K
10:06 753.66 753.80 753.64 753.64 0.0K
10:07 753.64 753.78 753.63 753.74 0.0K
10:08 753.73 753.73 753.43 753.48 0.0K
10:09 753.46 753.46 753.31 753.31 0.0K
10:10 753.23 753.29 753.18 753.18 0.0K
10:11 753.18 753.22 753.14 753.18 0.0K
10:12 753.18 753.50 753.18 753.41 0.0K
10:13 753.44 753.51 753.38 753.47 0.0K
10:14 753.49 753.49 753.33 753.33 0.0K
10:15 753.36 753.43 753.33 753.34 0.0K
10:16 753.39 753.56 753.28 753.56 0.0K
10:17 753.55 753.76 753.51 753.76 0.0K
10:18 753.83 753.89 753.81 753.85 0.0K
10:19 753.84 754.07 753.84 754.06 0.0K
10:20 754.10 754.24 754.10 754.24 0.0K
10:21 754.24 754.68 754.24 754.68 0.0K
10:22 754.76 755.14 754.76 755.14 0.0K
10:23 755.16 755.47 755.16 755.47 0.0K
10:24 755.47 755.59 755.46 755.59 0.0K
10:25 755.59 755.60 755.46 755.49 0.0K
10:26 755.52 755.75 755.51 755.71 0.0K
10:27 755.71 755.87 755.71 755.87 0.0K
10:28 755.78 755.80 755.63 755.65 0.0K
10:29 755.66 755.98 755.66 755.98 0.0K
10:30 755.96 756.02 755.91 756.01 0.0K
10:31 756.00 756.08 755.87 756.08 0.0K
10:32 756.08 756.20 756.05 756.17 0.0K
10:33 756.18 756.22 756.06 756.18 0.0K
10:34 756.18 756.25 756.18 756.22 0.0K
10:35 756.22 756.24 756.07 756.10 0.0K
10:36 756.09 756.23 756.09 756.20 0.0K
10:37 756.20 756.28 756.19 756.28 0.0K
10:38 756.26 756.35 756.25 756.35 0.0K
10:39 756.35 756.42 756.23 756.23 0.0K
10:40 756.22 756.31 756.16 756.16 0.0K
10:41 756.08 756.08 755.40 755.40 0.0K
10:42 755.40 755.41 755.28 755.30 0.0K
10:43 755.30 755.36 755.27 755.34 0.0K
10:44 755.35 755.49 755.29 755.30 0.0K
10:45 755.29 755.29 755.16 755.23 0.0K
10:46 755.24 755.24 755.15 755.17 0.0K
10:47 755.18 755.46 755.18 755.45 0.0K
10:48 755.45 755.47 755.35 755.36 0.0K
10:49 755.38 755.47 755.36 755.45 0.0K
10:50 755.46 755.60 755.42 755.60 0.0K
10:51 755.58 755.66 755.51 755.66 0.0K
10:52 755.64 755.78 755.64 755.66 0.0K
10:53 755.69 755.71 755.62 755.69 0.0K
10:54 755.74 755.78 755.74 755.77 0.0K
10:55 755.78 755.80 755.78 755.79 0.0K
10:56 755.79 756.02 755.79 756.02 0.0K
10:57 756.03 756.17 756.02 756.17 0.0K
10:58 756.16 756.41 756.16 756.41 0.0K
10:59 756.41 756.49 756.41 756.49 0.0K
11:00 756.49 756.54 756.49 756.49 0.0K
11:01 756.39 756.61 756.39 756.61 0.0K
11:02 756.61 756.98 756.61 756.98 0.0K
11:03 756.96 756.98 756.90 756.95 0.0K
11:04 756.95 756.96 756.89 756.90 0.0K
11:05 756.90 756.96 756.89 756.90 0.0K
11:06 756.91 756.91 756.74 756.74 0.0K
11:07 756.74 757.01 756.74 757.01 0.0K
11:08 757.02 757.03 756.92 756.93 0.0K
11:09 756.92 757.01 756.92 756.96 0.0K
11:10 756.95 757.26 756.95 757.21 0.0K
11:11 757.21 757.21 757.14 757.14 0.0K
11:12 757.16 757.30 757.16 757.29 0.0K
11:13 757.29 757.34 757.26 757.34 0.0K
11:14 757.35 757.35 757.28 757.31 0.0K
11:15 757.29 757.40 757.29 757.39 0.0K
11:16 757.37 757.39 757.30 757.38 0.0K
11:17 757.38 757.39 757.35 757.38 0.0K
11:18 757.38 757.45 757.36 757.44 0.0K
11:19 757.45 757.52 757.43 757.52 0.0K
11:20 757.53 757.60 757.53 757.58 0.0K
11:21 757.58 757.61 757.50 757.53 0.0K
11:22 757.55 757.62 757.54 757.61 0.0K
11:23 757.62 757.67 757.62 757.64 0.0K
11:24 757.66 757.66 757.37 757.38 0.0K
11:25 757.32 757.33 756.94 756.96 0.0K
11:26 756.96 756.96 756.79 756.79 0.0K
11:27 756.81 756.97 756.81 756.96 0.0K
11:28 756.98 756.98 756.88 756.88 0.0K
11:29 756.91 757.12 756.91 757.11 0.0K
11:30 757.13 757.31 757.12 757.31 0.0K
11:31 757.33 757.57 757.33 757.52 0.0K
11:32 757.51 757.59 757.47 757.53 0.0K
11:33 757.54 757.59 757.53 757.59 0.0K
11:34 757.59 757.59 757.47 757.48 0.0K
11:35 757.46 757.46 757.40 757.40 0.0K
11:36 757.41 757.52 757.38 757.52 0.0K
11:37 757.53 757.61 757.53 757.57 0.0K
11:38 757.57 757.61 757.55 757.56 0.0K
11:39 757.56 757.68 757.56 757.67 0.0K
11:40 757.66 757.88 757.66 757.87 0.0K
11:41 757.87 757.88 757.79 757.87 0.0K
11:42 757.88 758.03 757.88 758.03 0.0K
11:43 758.03 758.15 758.03 758.12 0.0K
11:44 758.12 758.17 758.12 758.17 0.0K
11:45 758.17 758.17 758.09 758.09 0.0K
11:46 758.08 758.11 758.03 758.06 0.0K
11:47 758.06 758.30 758.06 758.30 0.0K
11:48 758.30 758.42 758.30 758.42 0.0K
11:49 758.41 758.48 758.38 758.40 0.0K
11:50 758.38 758.49 758.38 758.49 0.0K
11:51 758.51 758.53 758.36 758.44 0.0K
11:52 758.44 758.49 758.40 758.49 0.0K
11:53 758.50 758.52 758.48 758.48 0.0K
11:54 758.49 758.56 758.49 758.56 0.0K
11:55 758.56 758.65 758.53 758.63 0.0K
11:56 758.63 758.67 758.58 758.67 0.0K
11:57 758.67 759.00 758.67 759.00 0.0K
11:58 759.03 759.16 759.03 759.13 0.0K
11:59 759.15 759.21 759.10 759.19 0.0K
12:00 759.19 759.19 759.08 759.12 0.0K
12:01 759.11 759.31 759.11 759.27 0.0K
12:02 759.26 759.26 759.18 759.26 0.0K
12:03 759.26 759.26 759.22 759.22 0.0K
12:04 759.21 759.27 759.14 759.19 0.0K
12:05 759.19 759.20 759.09 759.09 0.0K
12:06 759.10 759.15 758.98 758.98 0.0K
12:07 758.97 758.98 758.94 758.94 0.0K
12:08 758.95 758.95 758.92 758.94 0.0K
12:09 758.94 758.95 758.78 758.78 0.0K
12:10 758.79 758.92 758.78 758.92 0.0K
12:11 758.92 758.99 758.92 758.99 0.0K
12:12 758.99 758.99 758.96 758.99 0.0K
12:13 758.98 759.04 758.98 759.04 0.0K
12:14 759.03 759.09 759.03 759.04 0.0K
12:15 759.03 759.08 759.03 759.07 0.0K
12:16 759.08 759.09 759.03 759.07 0.0K
12:17 759.07 759.21 759.06 759.20 0.0K
12:18 759.21 759.41 759.21 759.38 0.0K
12:19 759.38 759.42 759.26 759.27 0.0K
12:20 759.26 759.28 759.07 759.07 0.0K
12:21 759.05 759.05 758.97 759.01 0.0K
12:22 759.01 759.01 758.98 758.99 0.0K
12:23 758.99 759.05 758.93 758.93 0.0K
12:24 758.94 758.94 758.76 758.78 0.0K
12:25 758.78 758.78 758.43 758.43 0.0K
12:26 758.43 758.45 758.33 758.33 0.0K
12:27 758.33 758.33 758.16 758.16 0.0K
12:28 758.16 758.16 758.11 758.15 0.0K
12:29 758.15 758.15 758.01 758.03 0.0K
12:30 758.04 758.06 757.97 757.99 0.0K
12:31 758.01 758.01 757.93 757.93 0.0K
12:32 757.92 757.94 757.80 757.80 0.0K
12:33 757.81 757.96 757.81 757.96 0.0K
12:34 757.96 758.11 757.96 758.10 0.0K
12:35 758.10 758.10 758.03 758.03 0.0K
12:36 758.00 758.05 757.95 758.03 0.0K
12:37 758.03 758.03 757.94 757.95 0.0K
12:38 757.95 757.95 757.78 757.78 0.0K
12:39 757.78 757.78 757.68 757.68 0.0K
12:40 757.67 757.84 757.67 757.76 0.0K
12:41 757.79 757.82 757.74 757.81 0.0K
12:42 757.81 757.82 757.72 757.78 0.0K
12:43 757.81 757.90 757.80 757.89 0.0K
12:44 757.88 757.93 757.87 757.93 0.0K
12:45 757.95 758.12 757.95 758.11 0.0K
12:46 758.10 758.13 758.10 758.10 0.0K
12:47 758.09 758.09 757.81 757.81 0.0K
12:48 757.67 757.72 757.30 757.33 0.0K
12:49 757.33 757.44 757.33 757.44 0.0K
12:50 757.45 757.55 757.42 757.44 0.0K
12:51 757.44 757.47 757.37 757.37 0.0K
12:52 757.39 757.46 757.39 757.44 0.0K
12:53 757.45 757.45 757.35 757.39 0.0K
12:54 757.41 757.55 757.41 757.55 0.0K
12:55 757.56 758.01 757.56 757.98 0.0K
12:56 757.98 757.98 757.53 757.53 0.0K
12:57 757.53 757.53 757.32 757.32 0.0K
12:58 757.28 757.33 757.22 757.28 0.0K
12:59 757.28 757.28 757.22 757.26 0.0K
13:00 757.27 757.34 757.27 757.30 0.0K
13:01 757.27 757.49 757.27 757.47 0.0K
13:02 757.47 757.70 757.47 757.70 0.0K
13:03 757.68 757.75 757.63 757.70 0.0K
13:04 757.71 757.72 757.49 757.50 0.0K
13:05 757.51 757.51 757.37 757.38 0.0K
13:06 757.39 757.43 757.34 757.39 0.0K
13:07 757.39 757.59 757.39 757.59 0.0K
13:08 757.59 757.70 757.59 757.70 0.0K
13:09 757.69 757.75 757.65 757.72 0.0K
13:10 757.71 757.73 757.63 757.63 0.0K
13:11 757.63 757.63 757.52 757.54 0.0K
13:12 757.53 757.53 757.32 757.32 0.0K
13:13 757.32 757.33 757.20 757.26 0.0K
13:14 757.26 757.26 757.05 757.05 0.0K
13:15 757.06 757.43 757.06 757.43 0.0K
13:16 757.43 757.65 757.43 757.65 0.0K
13:17 757.65 757.87 757.65 757.83 0.0K
13:18 757.84 757.94 757.81 757.89 0.0K
13:19 757.88 757.95 757.84 757.95 0.0K
13:20 757.96 757.96 757.89 757.91 0.0K
13:21 757.93 758.04 757.93 757.98 0.0K
13:22 757.98 758.00 757.94 757.95 0.0K
13:23 757.96 757.96 757.83 757.84 0.0K
13:24 757.84 757.84 757.78 757.81 0.0K
13:25 757.81 757.91 757.81 757.87 0.0K
13:26 757.87 757.90 757.86 757.86 0.0K
13:27 757.85 758.05 757.85 758.05 0.0K
13:28 758.05 758.08 758.01 758.08 0.0K
13:29 758.09 758.12 758.08 758.12 0.0K
13:30 758.11 758.19 758.10 758.19 0.0K
13:31 758.20 758.21 758.16 758.17 0.0K
13:32 758.17 758.18 758.12 758.16 0.0K
13:33 758.14 758.14 757.95 757.96 0.0K
13:34 757.97 757.97 757.46 757.47 0.0K
13:35 757.47 757.57 757.47 757.57 0.0K
13:36 757.55 757.55 757.43 757.43 0.0K
13:37 757.43 757.44 757.41 757.42 0.0K
13:38 757.44 757.44 757.37 757.38 0.0K
13:39 757.38 757.47 757.38 757.46 0.0K
13:40 757.46 757.46 757.41 757.43 0.0K
13:41 757.42 757.47 757.37 757.45 0.0K
13:42 757.46 757.46 757.33 757.35 0.0K
13:43 757.34 757.35 757.12 757.13 0.0K
13:44 757.13 757.13 756.93 756.93 0.0K
13:45 756.93 756.98 756.93 756.97 0.0K
13:46 756.97 757.10 756.94 757.10 0.0K
13:47 757.09 757.15 757.09 757.11 0.0K
13:48 757.11 757.14 757.08 757.08 0.0K
13:49 757.05 757.10 757.04 757.10 0.0K
13:50 757.11 757.14 757.10 757.10 0.0K
13:51 757.10 757.11 757.08 757.11 0.0K
13:52 757.13 757.17 757.12 757.17 0.0K
13:53 757.17 757.32 757.17 757.29 0.0K
13:54 757.29 757.29 757.22 757.22 0.0K
13:55 757.22 757.29 757.22 757.29 0.0K
13:56 757.29 757.31 757.23 757.26 0.0K
13:57 757.25 757.25 757.12 757.12 0.0K
13:58 757.12 757.13 757.05 757.06 0.0K
13:59 757.04 757.11 757.04 757.09 0.0K
14:00 757.10 757.10 756.96 756.98 0.0K
14:01 756.97 757.02 756.96 757.01 0.0K
14:02 757.00 757.15 756.98 757.15 0.0K
14:03 757.08 757.14 756.98 756.98 0.0K
14:04 756.98 757.08 756.97 757.05 0.0K
14:05 757.05 757.10 757.05 757.10 0.0K
14:06 757.10 757.10 756.98 756.98 0.0K
14:07 756.98 757.02 756.89 756.92 0.0K
14:08 756.95 757.15 756.95 757.07 0.0K
14:09 757.06 757.09 757.03 757.06 0.0K
14:10 757.06 757.13 757.06 757.13 0.0K
14:11 757.14 757.41 757.14 757.35 0.0K
14:12 757.36 757.40 757.33 757.40 0.0K
14:13 757.40 757.43 757.39 757.40 0.0K
14:14 757.40 757.55 757.40 757.55 0.0K
14:15 757.55 757.55 757.33 757.33 0.0K
14:16 757.33 757.35 757.32 757.34 0.0K
14:17 757.34 757.43 757.33 757.41 0.0K
14:18 757.40 757.40 757.19 757.24 0.0K
14:19 757.23 757.23 757.16 757.16 0.0K
14:20 757.16 757.24 757.15 757.20 0.0K
14:21 757.20 757.26 757.16 757.25 0.0K
14:22 757.25 757.32 757.25 757.29 0.0K
14:23 757.30 757.30 757.27 757.27 0.0K
14:24 757.29 757.43 757.29 757.43 0.0K
14:25 757.45 757.48 757.45 757.44 0.0K
14:26 757.41 757.45 757.40 757.45 0.0K
14:27 757.47 757.50 757.45 757.47 0.0K
14:28 757.48 757.48 757.45 757.45 0.0K
14:29 757.45 757.47 757.29 757.29 0.0K
14:30 757.29 757.34 757.26 757.32 0.0K
14:31 757.32 757.32 757.26 757.27 0.0K
14:32 757.28 757.29 757.26 757.28 0.0K
14:33 757.28 757.32 757.27 757.30 0.0K
14:34 757.32 757.32 757.24 757.24 0.0K
14:35 757.24 757.36 757.24 757.35 0.0K
14:36 757.33 757.38 757.32 757.37 0.0K
14:37 757.35 757.36 757.31 757.31 0.0K
14:38 757.31 757.42 757.29 757.40 0.0K
14:39 757.41 757.46 757.41 757.45 0.0K
14:40 757.46 757.57 757.46 757.57 0.0K
14:41 757.57 757.58 757.56 757.58 0.0K
14:42 757.58 757.67 757.58 757.67 0.0K
14:43 757.69 757.95 757.67 757.95 0.0K
14:44 757.95 757.97 757.93 757.96 0.0K
14:45 757.95 758.05 757.95 758.05 0.0K
14:46 758.05 758.06 758.02 758.02 0.0K
14:47 758.03 758.13 758.02 758.12 0.0K
14:48 758.11 758.12 758.07 758.08 0.0K
14:49 758.08 758.08 758.00 758.01 0.0K
14:50 757.97 758.02 757.90 757.99 0.0K
14:51 757.99 758.11 757.97 758.10 0.0K
14:52 758.10 758.11 758.07 758.10 0.0K
14:53 758.08 758.13 758.06 758.13 0.0K
14:54 758.15 758.20 758.15 758.16 0.0K
14:55 758.15 758.19 758.15 758.19 0.0K
14:56 758.19 758.23 758.15 758.23 0.0K
14:57 758.23 758.32 758.23 758.32 0.0K
14:58 758.33 758.36 758.33 758.36 0.0K
14:59 758.35 758.41 758.33 758.41 0.0K
15:00 758.40 758.46 758.40 758.45 0.0K
15:01 758.43 758.43 758.31 758.32 0.0K
15:02 758.31 758.33 758.29 758.30 0.0K
15:03 758.30 758.47 758.29 758.46 0.0K
15:04 758.47 758.53 758.46 758.47 0.0K
15:05 758.47 758.59 758.46 758.59 0.0K
15:06 758.58 758.58 758.52 758.54 0.0K
15:07 758.50 758.58 758.50 758.58 0.0K
15:08 758.59 758.68 758.59 758.68 0.0K
15:09 758.67 758.82 758.67 758.78 0.0K
15:10 758.79 758.83 758.79 758.79 0.0K
15:11 758.79 758.79 758.67 758.67 0.0K
15:12 758.65 758.65 758.63 758.65 0.0K
15:13 758.64 758.66 758.58 758.59 0.0K
15:14 758.59 758.59 758.36 758.37 0.0K
15:15 758.37 758.49 758.34 758.49 0.0K
15:16 758.50 758.53 758.48 758.49 0.0K
15:17 758.49 758.52 758.45 758.50 0.0K
15:18 758.49 758.67 758.49 758.67 0.0K
15:19 758.68 758.89 758.67 758.89 0.0K
15:20 758.90 758.96 758.87 758.94 0.0K
15:21 758.95 758.98 758.93 758.93 0.0K
15:22 758.93 758.97 758.93 758.96 0.0K
15:23 758.95 758.96 758.94 758.95 0.0K
15:24 758.96 759.01 758.95 759.01 0.0K
15:25 759.00 759.04 759.00 759.01 0.0K
15:26 759.01 759.13 758.99 759.12 0.0K
15:27 759.12 759.24 759.12 759.24 0.0K
15:28 759.26 759.37 759.25 759.37 0.0K
15:29 759.35 759.45 759.33 759.41 0.0K
15:30 759.40 759.46 759.35 759.44 0.0K
15:31 759.43 759.43 759.28 759.28 0.0K
15:32 759.29 759.41 759.29 759.41 0.0K
15:33 759.41 759.65 759.41 759.65 0.0K
15:34 759.62 759.65 759.59 759.65 0.0K
15:35 759.66 759.68 759.54 759.56 0.0K
15:36 759.53 759.56 759.44 759.44 0.0K
15:37 759.40 759.40 759.33 759.35 0.0K
15:38 759.36 759.36 759.30 759.32 0.0K
15:39 759.34 759.34 759.17 759.17 0.0K
15:40 759.15 759.15 759.11 759.15 0.0K
15:41 759.16 759.35 759.16 759.31 0.0K
15:42 759.31 759.32 759.28 759.31 0.0K
15:43 759.29 759.46 759.26 759.46 0.0K
15:44 759.45 759.45 759.38 759.38 0.0K
15:45 759.38 759.44 759.36 759.44 0.0K
15:46 759.44 759.51 759.44 759.46 0.0K
15:47 759.47 759.77 759.47 759.77 0.0K
15:48 759.77 759.80 759.61 759.61 0.0K
15:49 759.60 759.60 759.46 759.58 0.0K
15:50 759.57 759.58 759.33 759.33 0.0K
15:51 759.33 759.34 759.17 759.17 0.0K
15:52 759.15 759.20 759.11 759.18 0.0K
15:53 759.17 759.17 759.00 759.17 0.0K
15:54 759.20 759.42 759.18 759.26 0.0K
15:55 759.20 759.21 759.10 759.11 0.0K
15:56 759.09 759.21 759.02 759.02 0.0K
15:57 759.04 759.05 758.87 759.03 0.0K
15:58 759.04 759.22 759.04 759.10 0.0K
15:59 759.13 759.18 758.76 758.76 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles