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
09:29 742.24 742.25 742.23 742.25 0.0K
09:30 741.43 741.43 736.12 736.73 0.0K
09:31 736.59 736.92 736.34 736.48 0.0K
09:32 736.32 736.39 735.38 735.77 0.0K
09:33 736.03 736.27 735.84 735.84 0.0K
09:34 735.81 736.82 735.74 736.82 0.0K
09:35 736.72 737.32 736.72 737.18 0.0K
09:36 737.17 737.75 737.08 737.75 0.0K
09:37 737.93 737.99 736.94 736.94 0.0K
09:38 736.84 736.92 736.34 736.58 0.0K
09:39 736.52 736.81 735.95 735.95 0.0K
09:40 735.91 735.91 735.50 735.50 0.0K
09:41 735.46 735.74 735.40 735.74 0.0K
09:42 735.66 736.37 735.66 735.86 0.0K
09:43 735.87 736.00 735.36 735.76 0.0K
09:44 735.80 735.99 735.55 735.78 0.0K
09:45 735.80 736.06 735.80 735.98 0.0K
09:46 735.96 736.10 735.54 735.54 0.0K
09:47 735.53 735.57 734.98 735.57 0.0K
09:48 735.57 735.57 735.19 735.19 0.0K
09:49 735.06 735.35 734.90 735.02 0.0K
09:50 735.01 735.01 734.73 734.73 0.0K
09:51 734.77 734.84 734.15 734.46 0.0K
09:52 734.51 734.51 733.32 733.32 0.0K
09:53 733.27 733.29 732.18 732.21 0.0K
09:54 732.18 732.68 732.16 732.38 0.0K
09:55 732.49 732.75 732.37 732.74 0.0K
09:56 732.70 733.20 732.50 733.10 0.0K
09:57 733.05 733.05 732.45 732.45 0.0K
09:58 732.39 732.44 732.07 732.32 0.0K
09:59 732.44 732.49 732.30 732.31 0.0K
10:00 732.24 733.23 732.23 733.17 0.0K
10:01 733.14 733.69 733.02 733.61 0.0K
10:02 733.64 734.22 733.54 734.22 0.0K
10:03 734.34 734.79 734.34 734.79 0.0K
10:04 734.79 735.13 734.77 735.11 0.0K
10:05 735.11 735.11 734.71 734.80 0.0K
10:06 734.80 734.84 734.43 734.44 0.0K
10:07 734.60 734.60 734.23 734.23 0.0K
10:08 734.23 734.23 733.83 733.88 0.0K
10:09 733.91 734.00 733.63 733.64 0.0K
10:10 733.69 733.78 732.29 732.29 0.0K
10:11 732.21 732.47 732.21 732.22 0.0K
10:12 732.22 732.22 731.76 731.76 0.0K
10:13 731.76 731.76 730.81 730.89 0.0K
10:14 730.87 730.87 730.40 730.40 0.0K
10:15 730.23 730.33 729.97 729.97 0.0K
10:16 729.95 730.21 729.71 730.21 0.0K
10:17 730.17 730.61 730.15 730.56 0.0K
10:18 730.86 731.07 730.86 730.90 0.0K
10:19 730.98 731.23 730.98 731.18 0.0K
10:20 731.12 731.19 730.46 730.46 0.0K
10:21 730.54 730.96 730.54 730.95 0.0K
10:22 730.85 730.85 730.19 730.20 0.0K
10:23 730.28 730.79 730.25 730.76 0.0K
10:24 730.78 731.64 730.77 731.54 0.0K
10:25 731.54 731.80 731.54 731.64 0.0K
10:26 731.70 732.07 731.65 732.07 0.0K
10:27 732.11 732.17 731.98 732.03 0.0K
10:28 732.07 732.28 731.99 732.01 0.0K
10:29 732.01 732.19 731.93 731.93 0.0K
10:30 731.91 731.98 731.81 731.97 0.0K
10:31 731.97 732.08 731.76 731.76 0.0K
10:32 731.74 732.02 731.74 731.93 0.0K
10:33 731.95 732.42 731.95 732.42 0.0K
10:34 732.42 732.63 732.38 732.63 0.0K
10:35 732.85 733.69 732.85 733.43 0.0K
10:36 733.42 733.65 733.42 733.65 0.0K
10:37 733.74 734.10 733.74 734.09 0.0K
10:38 734.08 734.10 733.85 733.85 0.0K
10:39 733.89 734.13 733.65 733.78 0.0K
10:40 733.79 733.79 733.51 733.60 0.0K
10:41 733.58 733.58 733.14 733.29 0.0K
10:42 733.30 733.41 733.30 733.39 0.0K
10:43 733.40 733.52 733.16 733.19 0.0K
10:44 733.19 733.19 732.85 732.99 0.0K
10:45 732.99 733.03 732.93 732.96 0.0K
10:46 732.96 733.04 732.93 732.94 0.0K
10:47 732.93 732.93 732.15 732.26 0.0K
10:48 732.26 732.38 732.21 732.36 0.0K
10:49 732.34 732.41 732.25 732.26 0.0K
10:50 732.27 732.77 732.21 732.74 0.0K
10:51 732.77 733.19 732.77 733.19 0.0K
10:52 733.19 734.12 733.15 734.12 0.0K
10:53 734.10 734.10 733.68 733.71 0.0K
10:54 733.69 733.89 733.66 733.87 0.0K
10:55 733.91 733.95 733.79 733.81 0.0K
10:56 733.80 733.95 733.80 733.95 0.0K
10:57 733.95 734.58 733.95 734.58 0.0K
10:58 734.61 734.69 734.53 734.53 0.0K
10:59 734.50 734.66 734.50 734.66 0.0K
11:00 734.68 734.77 734.60 734.66 0.0K
11:01 734.47 734.57 734.41 734.43 0.0K
11:02 734.43 734.43 734.00 734.00 0.0K
11:03 733.99 733.99 733.88 733.88 0.0K
11:04 733.88 733.88 733.65 733.65 0.0K
11:05 733.68 733.68 733.52 733.54 0.0K
11:06 733.54 733.54 733.02 733.03 0.0K
11:07 733.02 733.15 732.96 733.01 0.0K
11:08 733.01 733.64 733.01 733.64 0.0K
11:09 733.65 734.09 733.65 734.03 0.0K
11:10 734.04 734.55 734.04 734.55 0.0K
11:11 734.52 734.79 734.52 734.74 0.0K
11:12 734.75 734.86 734.75 734.80 0.0K
11:13 734.80 734.96 734.76 734.91 0.0K
11:14 734.88 734.88 734.75 734.77 0.0K
11:15 734.79 735.02 734.79 734.82 0.0K
11:16 734.87 734.91 734.81 734.91 0.0K
11:17 734.93 734.96 734.88 734.89 0.0K
11:18 734.89 734.91 734.81 734.87 0.0K
11:19 734.87 734.98 734.84 734.96 0.0K
11:20 735.07 735.48 735.07 735.48 0.0K
11:21 735.59 735.81 735.59 735.71 0.0K
11:22 735.66 735.66 735.42 735.42 0.0K
11:23 735.42 735.63 735.39 735.61 0.0K
11:24 735.62 735.70 735.47 735.50 0.0K
11:25 735.54 735.57 735.18 735.24 0.0K
11:26 735.15 735.15 734.77 734.77 0.0K
11:27 734.71 734.71 734.37 734.43 0.0K
11:28 734.44 734.44 734.38 734.38 0.0K
11:29 734.38 734.38 734.19 734.19 0.0K
11:30 734.23 734.72 734.21 734.72 0.0K
11:31 734.73 734.73 734.43 734.46 0.0K
11:32 734.45 734.66 734.43 734.61 0.0K
11:33 734.65 734.66 734.60 734.66 0.0K
11:34 734.69 734.87 734.69 734.85 0.0K
11:35 734.85 735.09 734.85 735.00 0.0K
11:36 734.88 735.18 734.85 735.18 0.0K
11:37 735.19 735.58 735.19 735.55 0.0K
11:38 735.54 735.54 735.48 735.50 0.0K
11:39 735.48 735.77 735.47 735.77 0.0K
11:40 735.78 735.93 735.78 735.86 0.0K
11:41 735.90 736.50 735.90 736.50 0.0K
11:42 736.50 736.76 736.50 736.76 0.0K
11:43 736.76 736.80 736.60 736.60 0.0K
11:44 736.60 736.82 736.48 736.82 0.0K
11:45 736.81 736.81 736.74 736.74 0.0K
11:46 736.73 736.78 736.71 736.78 0.0K
11:47 736.77 736.83 736.64 736.67 0.0K
11:48 736.70 736.70 736.58 736.67 0.0K
11:49 736.65 736.72 736.53 736.54 0.0K
11:50 736.53 736.53 736.24 736.24 0.0K
11:51 736.21 736.27 736.16 736.21 0.0K
11:52 736.21 736.21 736.09 736.11 0.0K
11:53 736.12 736.12 735.99 736.01 0.0K
11:54 736.04 736.10 736.00 736.10 0.0K
11:55 736.10 736.12 735.99 736.06 0.0K
11:56 736.05 736.22 735.90 736.16 0.0K
11:57 736.15 736.19 736.12 736.18 0.0K
11:58 736.19 736.52 736.19 736.49 0.0K
11:59 736.48 736.48 736.38 736.42 0.0K
12:00 736.54 736.65 736.54 736.65 0.0K
12:01 736.65 736.75 736.64 736.75 0.0K
12:02 736.78 736.78 736.06 736.07 0.0K
12:03 736.09 736.09 735.64 735.67 0.0K
12:04 735.62 735.68 735.52 735.52 0.0K
12:05 735.51 735.51 735.40 735.40 0.0K
12:06 735.33 735.34 735.17 735.17 0.0K
12:07 735.17 735.17 734.93 734.95 0.0K
12:08 734.94 734.96 734.63 734.64 0.0K
12:09 734.64 734.64 734.46 734.55 0.0K
12:10 734.58 734.59 734.36 734.37 0.0K
12:11 734.27 734.27 734.00 734.02 0.0K
12:12 734.02 734.21 733.94 734.07 0.0K
12:13 734.10 734.10 733.96 733.96 0.0K
12:14 733.96 733.96 733.51 733.51 0.0K
12:15 733.53 733.65 733.51 733.62 0.0K
12:16 733.61 733.63 733.56 733.57 0.0K
12:17 733.58 733.58 733.17 733.17 0.0K
12:18 733.17 733.33 733.17 733.30 0.0K
12:19 733.29 733.57 733.20 733.52 0.0K
12:20 733.52 733.62 733.52 733.60 0.0K
12:21 733.61 733.61 733.46 733.48 0.0K
12:22 733.47 733.58 733.41 733.41 0.0K
12:23 733.37 733.45 732.73 732.73 0.0K
12:24 732.69 732.79 732.69 732.79 0.0K
12:25 732.79 732.91 732.79 732.83 0.0K
12:26 732.84 732.90 732.84 732.89 0.0K
12:27 732.90 732.90 732.32 732.32 0.0K
12:28 732.33 732.33 731.86 731.86 0.0K
12:29 731.89 731.89 731.31 731.37 0.0K
12:30 731.37 731.37 731.14 731.16 0.0K
12:31 731.16 731.45 730.86 731.45 0.0K
12:32 731.52 732.00 731.52 731.99 0.0K
12:33 732.00 732.12 732.00 732.12 0.0K
12:34 732.11 732.11 731.90 731.90 0.0K
12:35 731.92 732.06 731.92 732.05 0.0K
12:36 732.06 732.18 732.04 732.08 0.0K
12:37 732.19 732.41 732.19 732.41 0.0K
12:38 732.42 732.60 732.42 732.54 0.0K
12:39 732.54 732.54 732.38 732.38 0.0K
12:40 732.37 732.56 732.34 732.56 0.0K
12:41 732.60 732.88 732.60 732.88 0.0K
12:42 732.88 733.16 732.88 733.16 0.0K
12:43 733.16 733.35 733.15 733.27 0.0K
12:44 733.27 733.27 733.21 733.23 0.0K
12:45 733.24 733.24 733.16 733.17 0.0K
12:46 733.19 733.28 733.16 733.25 0.0K
12:47 733.26 733.30 732.97 732.97 0.0K
12:48 732.93 733.02 732.92 732.92 0.0K
12:49 732.93 733.17 732.93 733.14 0.0K
12:50 733.15 733.37 733.15 733.31 0.0K
12:51 733.32 733.40 733.28 733.40 0.0K
12:52 733.40 733.89 733.40 733.89 0.0K
12:53 733.89 733.97 733.87 733.92 0.0K
12:54 733.96 733.99 733.94 733.99 0.0K
12:55 734.01 734.01 733.87 733.89 0.0K
12:56 733.90 734.05 733.90 734.03 0.0K
12:57 734.06 734.16 734.05 734.10 0.0K
12:58 734.10 734.47 734.10 734.47 0.0K
12:59 734.46 734.46 734.23 734.23 0.0K
13:00 734.22 734.61 734.20 734.60 0.0K
13:01 734.56 734.68 734.56 734.67 0.0K
13:02 734.66 735.89 734.66 735.89 0.0K
13:03 735.90 735.98 735.87 735.93 0.0K
13:04 735.93 736.18 735.92 736.17 0.0K
13:05 736.17 736.34 736.16 736.21 0.0K
13:06 736.20 736.63 736.20 736.62 0.0K
13:07 736.66 736.66 736.55 736.55 0.0K
13:08 736.51 736.58 736.42 736.43 0.0K
13:09 736.44 736.53 736.44 736.53 0.0K
13:10 736.52 736.62 736.47 736.62 0.0K
13:11 736.61 736.73 736.61 736.73 0.0K
13:12 736.76 736.87 736.76 736.86 0.0K
13:13 736.83 737.06 736.83 737.04 0.0K
13:14 737.05 737.05 736.82 736.85 0.0K
13:15 736.84 736.93 736.84 736.93 0.0K
13:16 736.92 737.22 736.91 737.20 0.0K
13:17 737.20 737.36 737.12 737.36 0.0K
13:18 737.36 737.45 737.27 737.45 0.0K
13:19 737.45 737.57 737.38 737.57 0.0K
13:20 737.58 737.59 737.49 737.58 0.0K
13:21 737.56 737.56 737.34 737.34 0.0K
13:22 737.25 737.25 737.02 737.07 0.0K
13:23 737.12 737.37 737.12 737.37 0.0K
13:24 737.37 737.76 737.37 737.76 0.0K
13:25 737.77 738.32 737.77 738.32 0.0K
13:26 738.33 738.58 738.33 738.58 0.0K
13:27 738.62 738.89 738.54 738.89 0.0K
13:28 738.91 739.50 738.91 739.42 0.0K
13:29 739.41 739.41 739.09 739.09 0.0K
13:30 739.09 739.09 738.58 738.62 0.0K
13:31 738.62 738.63 738.52 738.55 0.0K
13:32 738.56 738.57 738.40 738.47 0.0K
13:33 738.47 738.47 737.99 737.99 0.0K
13:34 737.95 738.09 737.95 737.99 0.0K
13:35 737.99 738.16 737.98 738.15 0.0K
13:36 738.15 738.58 738.15 738.58 0.0K
13:37 738.59 738.90 738.57 738.90 0.0K
13:38 738.91 739.10 738.90 739.06 0.0K
13:39 739.09 739.33 739.09 739.12 0.0K
13:40 739.14 739.14 739.02 739.04 0.0K
13:41 739.05 739.05 738.86 738.96 0.0K
13:42 738.97 739.05 738.83 738.83 0.0K
13:43 738.83 738.84 738.81 738.81 0.0K
13:44 738.75 738.98 738.75 738.98 0.0K
13:45 738.97 738.98 738.82 738.82 0.0K
13:46 738.82 738.83 738.66 738.67 0.0K
13:47 738.66 738.67 738.20 738.21 0.0K
13:48 738.22 738.23 738.08 738.15 0.0K
13:49 738.24 738.35 738.17 738.17 0.0K
13:50 738.16 738.23 738.09 738.17 0.0K
13:51 738.18 738.27 738.18 738.18 0.0K
13:52 738.17 738.20 737.81 737.89 0.0K
13:53 737.89 737.89 737.37 737.37 0.0K
13:54 737.38 737.38 737.03 737.04 0.0K
13:55 737.07 737.31 737.03 737.19 0.0K
13:56 737.20 737.21 737.11 737.21 0.0K
13:57 737.23 737.86 737.22 737.85 0.0K
13:58 737.94 737.96 737.88 737.95 0.0K
13:59 737.96 738.16 737.93 738.16 0.0K
14:00 738.19 738.26 738.03 738.26 0.0K
14:01 738.30 738.30 738.20 738.21 0.0K
14:02 738.20 738.20 737.86 737.87 0.0K
14:03 737.87 737.90 737.81 737.89 0.0K
14:04 737.90 738.33 737.90 738.33 0.0K
14:05 738.33 738.89 738.33 738.89 0.0K
14:06 738.91 739.25 738.91 739.25 0.0K
14:07 739.28 739.91 739.28 739.84 0.0K
14:08 739.84 740.44 739.84 740.43 0.0K
14:09 740.42 740.64 740.33 740.64 0.0K
14:10 740.63 740.77 740.63 740.71 0.0K
14:11 740.71 740.84 740.67 740.72 0.0K
14:12 740.71 740.71 740.13 740.19 0.0K
14:13 740.17 740.21 740.01 740.01 0.0K
14:14 740.01 740.09 739.52 739.52 0.0K
14:15 739.52 739.88 739.52 739.88 0.0K
14:16 739.88 740.11 739.88 740.11 0.0K
14:17 740.13 740.17 740.08 740.11 0.0K
14:18 740.10 740.22 740.09 740.22 0.0K
14:19 740.30 740.49 740.28 740.49 0.0K
14:20 740.54 740.65 740.47 740.64 0.0K
14:21 740.61 740.85 740.60 740.83 0.0K
14:22 740.83 740.86 740.79 740.86 0.0K
14:23 740.89 741.31 740.82 741.31 0.0K
14:24 741.31 741.59 741.31 741.51 0.0K
14:25 741.51 741.51 741.25 741.25 0.0K
14:26 741.26 741.54 741.26 741.52 0.0K
14:27 741.53 741.84 741.50 741.84 0.0K
14:28 741.87 742.21 741.87 742.21 0.0K
14:29 742.23 742.23 742.13 742.16 0.0K
14:30 742.15 742.23 741.76 741.79 0.0K
14:31 741.76 741.77 741.35 741.35 0.0K
14:32 741.27 741.27 741.17 741.24 0.0K
14:33 741.24 741.24 741.04 741.08 0.0K
14:34 741.09 741.15 741.05 741.05 0.0K
14:35 740.89 740.96 740.88 740.93 0.0K
14:36 740.93 740.93 740.26 740.27 0.0K
14:37 740.25 740.75 740.23 740.72 0.0K
14:38 740.71 740.71 740.57 740.57 0.0K
14:39 740.57 740.59 740.34 740.34 0.0K
14:40 740.29 740.31 740.18 740.22 0.0K
14:41 740.20 740.28 740.03 740.26 0.0K
14:42 740.27 740.45 740.18 740.18 0.0K
14:43 740.18 740.20 740.17 740.18 0.0K
14:44 740.18 740.24 740.18 740.22 0.0K
14:45 740.23 740.40 740.14 740.40 0.0K
14:46 740.39 740.60 740.32 740.50 0.0K
14:47 740.50 740.65 740.46 740.46 0.0K
14:48 740.45 740.65 740.45 740.63 0.0K
14:49 740.64 740.74 740.64 740.74 0.0K
14:50 740.75 741.16 740.75 741.07 0.0K
14:51 741.09 741.22 741.04 741.22 0.0K
14:52 741.22 741.22 740.76 740.76 0.0K
14:53 740.78 740.78 740.61 740.63 0.0K
14:54 740.64 740.67 740.44 740.44 0.0K
14:55 740.46 740.56 740.38 740.47 0.0K
14:56 740.47 740.64 740.47 740.64 0.0K
14:57 740.67 740.75 740.67 740.75 0.0K
14:58 740.77 740.77 740.69 740.71 0.0K
14:59 740.72 740.83 740.69 740.78 0.0K
15:00 740.79 741.07 740.79 741.07 0.0K
15:01 741.10 741.11 740.98 740.98 0.0K
15:02 740.93 740.97 740.53 740.53 0.0K
15:03 740.52 740.54 740.47 740.51 0.0K
15:04 740.51 740.56 740.49 740.56 0.0K
15:05 740.58 740.63 740.58 740.60 0.0K
15:06 740.56 740.59 740.47 740.54 0.0K
15:07 740.55 740.55 740.44 740.46 0.0K
15:08 740.45 740.50 740.42 740.50 0.0K
15:09 740.51 740.53 740.37 740.48 0.0K
15:10 740.48 740.88 740.48 740.84 0.0K
15:11 740.68 740.69 740.49 740.50 0.0K
15:12 740.52 740.52 740.35 740.42 0.0K
15:13 740.42 740.62 740.38 740.61 0.0K
15:14 740.60 740.62 740.49 740.50 0.0K
15:15 740.49 740.91 740.49 740.91 0.0K
15:16 740.92 741.16 740.92 740.97 0.0K
15:17 740.97 740.97 740.89 740.89 0.0K
15:18 740.90 741.05 740.81 741.05 0.0K
15:19 741.04 741.05 741.00 741.04 0.0K
15:20 741.02 741.12 741.01 741.08 0.0K
15:21 741.07 741.08 740.89 740.92 0.0K
15:22 740.93 740.93 740.80 740.80 0.0K
15:23 740.81 741.13 740.81 741.08 0.0K
15:24 741.08 741.09 741.01 741.03 0.0K
15:25 741.02 741.19 741.02 741.03 0.0K
15:26 741.03 741.07 740.95 741.06 0.0K
15:27 741.07 741.28 741.07 741.27 0.0K
15:28 741.27 741.51 741.27 741.51 0.0K
15:29 741.51 741.51 741.34 741.34 0.0K
15:30 741.34 741.35 741.04 741.04 0.0K
15:31 741.11 741.18 741.06 741.17 0.0K
15:32 741.16 741.19 741.05 741.06 0.0K
15:33 741.10 741.10 740.87 740.87 0.0K
15:34 740.86 740.87 740.75 740.75 0.0K
15:35 740.74 740.81 740.65 740.81 0.0K
15:36 740.82 740.84 740.73 740.77 0.0K
15:37 740.77 740.82 740.74 740.76 0.0K
15:38 740.76 740.76 740.30 740.30 0.0K
15:39 740.32 740.41 740.20 740.22 0.0K
15:40 740.18 740.62 740.14 740.62 0.0K
15:41 740.64 740.68 740.57 740.63 0.0K
15:42 740.62 740.69 740.62 740.67 0.0K
15:43 740.67 740.93 740.64 740.93 0.0K
15:44 740.96 741.18 740.96 741.17 0.0K
15:45 741.18 741.18 740.98 741.02 0.0K
15:46 741.02 741.05 740.85 740.85 0.0K
15:47 740.84 740.91 740.62 740.74 0.0K
15:48 740.81 740.83 740.63 740.63 0.0K
15:49 740.62 740.79 740.62 740.67 0.0K
15:50 740.78 741.41 740.78 741.41 0.0K
15:51 741.41 741.41 741.30 741.41 0.0K
15:52 741.42 741.67 741.42 741.67 0.0K
15:53 741.65 741.65 741.45 741.46 0.0K
15:54 741.49 741.81 741.35 741.78 0.0K
15:55 741.78 742.11 741.77 741.97 0.0K
15:56 741.97 741.97 741.70 741.73 0.0K
15:57 741.70 741.70 741.48 741.61 0.0K
15:58 741.66 741.81 741.66 741.81 0.0K
15:59 741.74 741.86 741.54 741.81 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles