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
09:29 742.07 742.09 742.07 742.08 0.0K
09:30 741.82 741.86 741.82 741.82 0.0K
09:31 741.82 741.82 741.69 741.70 0.0K
09:32 741.70 741.70 741.68 741.70 0.0K
09:33 741.70 741.70 741.56 741.65 0.0K
09:34 741.65 741.65 741.58 741.60 0.0K
09:35 741.60 741.61 741.59 741.60 0.0K
09:36 741.60 741.62 741.47 741.48 0.0K
09:37 741.48 741.53 741.46 741.53 0.0K
09:38 741.53 741.65 741.51 741.64 0.0K
09:39 741.65 741.65 741.58 741.59 0.0K
09:40 741.59 741.61 741.54 741.54 0.0K
09:41 741.55 741.55 741.54 741.55 0.0K
09:42 741.54 741.55 741.54 741.54 0.0K
09:43 741.55 741.55 741.47 741.48 0.0K
09:44 741.49 741.49 741.47 741.47 0.0K
09:45 741.47 741.48 741.35 741.35 0.0K
09:46 741.35 741.35 741.31 741.34 0.0K
09:47 741.34 741.35 741.33 741.34 0.0K
09:48 741.34 741.35 741.33 741.33 0.0K
09:49 741.34 741.34 741.32 741.32 0.0K
09:50 741.32 741.33 741.30 741.31 0.0K
09:51 741.31 741.37 741.29 741.37 0.0K
09:52 741.37 741.42 741.36 741.39 0.0K
09:53 741.38 741.42 741.38 741.42 0.0K
09:54 741.42 741.42 741.40 741.41 0.0K
09:55 741.41 741.41 741.39 741.41 0.0K
09:56 741.40 741.44 741.33 741.42 0.0K
09:57 741.43 741.45 741.43 741.45 0.0K
09:58 741.45 741.46 741.45 741.46 0.0K
09:59 741.46 741.47 741.39 741.39 0.0K
10:00 741.39 741.40 741.37 741.37 0.0K
10:01 741.38 741.38 741.36 741.38 0.0K
10:02 741.38 741.39 741.38 741.38 0.0K
10:03 741.38 741.38 741.34 741.34 0.0K
10:04 741.34 741.34 741.32 741.32 0.0K
10:05 741.36 741.36 741.29 741.29 0.0K
10:06 741.28 741.36 741.23 741.24 0.0K
10:07 741.23 741.30 741.23 741.29 0.0K
10:08 741.28 741.33 741.28 741.29 0.0K
10:09 741.29 741.29 741.26 741.28 0.0K
10:10 741.28 741.28 741.24 741.25 0.0K
10:11 741.25 741.26 741.24 741.26 0.0K
10:12 741.26 741.28 741.26 741.28 0.0K
10:13 741.28 741.28 741.27 741.28 0.0K
10:14 741.28 741.29 741.28 741.28 0.0K
10:15 741.28 741.29 741.27 741.27 0.0K
10:16 741.21 741.27 741.21 741.26 0.0K
10:17 741.26 741.27 741.22 741.23 0.0K
10:18 741.23 741.24 741.23 741.24 0.0K
10:19 741.24 741.25 741.23 741.23 0.0K
10:20 741.23 741.23 741.13 741.13 0.0K
10:21 741.13 741.13 741.08 741.08 0.0K
10:22 741.08 741.09 741.08 741.09 0.0K
10:23 741.09 741.12 741.05 741.04 0.0K
10:24 741.01 741.03 740.99 741.02 0.0K
10:25 741.03 741.11 740.97 740.98 0.0K
10:26 740.98 740.98 740.97 740.97 0.0K
10:27 740.98 741.05 740.98 741.03 0.0K
10:28 741.03 741.07 741.03 741.07 0.0K
10:29 741.00 741.13 741.00 741.13 0.0K
10:30 741.13 741.13 741.12 741.13 0.0K
10:31 741.12 741.14 741.12 741.13 0.0K
10:32 741.14 741.14 741.05 741.05 0.0K
10:33 741.05 741.06 741.04 741.05 0.0K
10:34 741.05 741.05 741.05 741.04 0.0K
10:35 741.04 741.05 741.04 741.04 0.0K
10:36 741.05 741.05 741.02 741.02 0.0K
10:37 741.02 741.02 741.02 741.02 0.0K
10:38 741.02 741.02 740.98 740.98 0.0K
10:39 740.98 741.10 740.98 741.09 0.0K
10:40 741.03 741.03 741.01 741.01 0.0K
10:41 741.02 741.02 741.00 741.01 0.0K
10:42 741.00 741.07 741.00 741.07 0.0K
10:43 741.07 741.07 741.06 741.06 0.0K
10:44 741.07 741.07 740.98 740.98 0.0K
10:45 740.98 740.99 740.96 740.99 0.0K
10:46 740.99 741.02 740.98 740.99 0.0K
10:47 740.99 740.99 740.97 740.97 0.0K
10:48 740.98 740.98 740.97 740.98 0.0K
10:49 741.02 741.05 741.01 741.02 0.0K
10:50 741.02 741.08 741.02 741.07 0.0K
10:51 741.14 741.14 741.11 741.12 0.0K
10:52 741.12 741.19 741.04 741.19 0.0K
10:53 741.19 741.26 741.19 741.25 0.0K
10:54 741.25 741.28 741.24 741.28 0.0K
10:55 741.29 741.29 741.23 741.24 0.0K
10:56 741.23 741.24 741.22 741.24 0.0K
10:57 741.25 741.28 741.24 741.28 0.0K
10:58 741.27 741.28 741.18 741.19 0.0K
10:59 741.22 741.23 741.15 741.16 0.0K
11:00 741.16 741.19 741.12 741.12 0.0K
11:01 741.12 741.12 741.09 741.09 0.0K
11:02 741.10 741.16 741.10 741.12 0.0K
11:03 741.12 741.13 741.08 741.08 0.0K
11:04 741.08 741.08 741.07 741.08 0.0K
11:05 741.10 741.15 741.10 741.11 0.0K
11:06 741.11 741.11 740.96 741.03 0.0K
11:07 741.03 741.03 740.90 740.91 0.0K
11:08 740.90 740.97 740.90 740.96 0.0K
11:09 740.96 740.96 740.93 740.95 0.0K
11:10 740.95 740.95 740.92 740.93 0.0K
11:11 740.89 740.91 740.89 740.91 0.0K
11:12 740.91 740.91 740.90 740.90 0.0K
11:13 740.90 740.90 740.89 740.90 0.0K
11:14 740.90 740.98 740.90 740.90 0.0K
11:15 740.90 740.93 740.90 740.93 0.0K
11:16 740.93 740.97 740.93 740.94 0.0K
11:17 740.94 740.98 740.94 740.94 0.0K
11:18 740.94 740.95 740.93 740.94 0.0K
11:19 740.94 740.94 740.89 740.90 0.0K
11:20 740.89 740.97 740.88 740.92 0.0K
11:21 740.91 740.92 740.90 740.91 0.0K
11:22 740.91 740.92 740.91 740.92 0.0K
11:23 740.92 740.98 740.90 740.90 0.0K
11:24 740.90 740.94 740.89 740.93 0.0K
11:25 740.90 740.95 740.90 740.95 0.0K
11:26 740.95 740.96 740.94 740.95 0.0K
11:27 740.95 740.99 740.95 740.96 0.0K
11:28 740.96 741.00 740.96 740.98 0.0K
11:29 740.95 740.95 740.92 740.92 0.0K
11:30 740.98 740.98 740.97 740.97 0.0K
11:31 740.98 740.98 740.97 740.97 0.0K
11:32 740.97 740.97 740.91 740.91 0.0K
11:33 740.90 740.94 740.90 740.93 0.0K
11:34 740.93 740.93 740.92 740.92 0.0K
11:35 740.89 741.00 740.88 741.00 0.0K
11:36 741.01 741.01 740.94 740.94 0.0K
11:37 740.94 740.99 740.94 740.99 0.0K
11:38 740.99 740.99 740.95 740.95 0.0K
11:39 740.95 740.99 740.95 740.99 0.0K
11:40 740.96 740.96 740.96 740.95 0.0K
11:41 740.95 740.98 740.94 740.94 0.0K
11:42 740.94 740.96 740.94 740.96 0.0K
11:43 740.96 740.98 740.96 740.97 0.0K
11:44 740.97 740.98 740.97 740.98 0.0K
11:45 740.98 741.01 740.98 741.01 0.0K
11:46 741.01 741.01 740.98 740.98 0.0K
11:47 740.98 740.99 740.98 740.99 0.0K
11:48 740.98 740.99 740.98 740.99 0.0K
11:49 740.99 741.02 740.98 740.99 0.0K
11:50 740.99 741.01 740.97 741.01 0.0K
11:51 741.01 741.01 740.97 741.00 0.0K
11:52 741.00 741.00 740.96 740.98 0.0K
11:53 740.98 741.05 740.98 740.98 0.0K
11:54 740.97 741.00 740.96 740.96 0.0K
11:55 740.96 741.00 740.96 741.00 0.0K
11:56 741.01 741.01 740.97 740.97 0.0K
11:57 740.97 741.01 740.96 740.96 0.0K
11:58 740.97 741.03 740.97 741.03 0.0K
11:59 741.03 741.05 741.00 741.05 0.0K
12:00 741.04 741.07 741.04 741.07 0.0K
12:01 741.07 741.14 741.07 741.14 0.0K
12:02 741.14 741.14 741.13 741.14 0.0K
12:03 741.14 741.15 741.07 741.07 0.0K
12:04 741.07 741.07 741.05 741.05 0.0K
12:05 741.05 741.07 741.05 741.06 0.0K
12:06 741.06 741.06 741.05 741.05 0.0K
12:07 741.05 741.06 741.04 741.05 0.0K
12:08 741.05 741.06 740.98 741.06 0.0K
12:09 741.06 741.06 741.06 741.05 0.0K
12:10 741.05 741.05 741.02 741.02 0.0K
12:11 741.02 741.06 741.02 741.02 0.0K
12:12 741.01 741.04 741.01 741.04 0.0K
12:13 741.05 741.05 741.04 741.05 0.0K
12:14 741.05 741.09 741.04 741.09 0.0K
12:15 741.09 741.09 741.08 741.08 0.0K
12:16 741.08 741.12 741.08 741.11 0.0K
12:17 741.11 741.12 741.10 741.11 0.0K
12:18 741.11 741.15 741.11 741.15 0.0K
12:19 741.15 741.15 741.13 741.14 0.0K
12:20 741.14 741.17 741.13 741.16 0.0K
12:21 741.16 741.17 741.16 741.17 0.0K
12:22 741.17 741.18 741.17 741.17 0.0K
12:23 741.17 741.17 741.15 741.16 0.0K
12:24 741.17 741.17 741.15 741.15 0.0K
12:25 741.14 741.15 741.11 741.12 0.0K
12:26 741.11 741.12 741.11 741.12 0.0K
12:27 741.12 741.12 741.08 741.10 0.0K
12:28 741.10 741.10 741.09 741.10 0.0K
12:29 741.10 741.11 741.10 741.10 0.0K
12:30 741.10 741.10 741.01 741.01 0.0K
12:31 741.01 741.05 741.01 741.05 0.0K
12:32 741.04 741.06 741.04 741.05 0.0K
12:33 741.05 741.06 741.05 741.06 0.0K
12:34 741.06 741.09 741.05 741.06 0.0K
12:35 741.06 741.06 741.05 741.06 0.0K
12:36 741.06 741.06 741.05 741.06 0.0K
12:37 741.06 741.09 741.05 741.06 0.0K
12:38 741.05 741.06 741.05 741.05 0.0K
12:39 741.05 741.06 741.04 741.04 0.0K
12:40 741.05 741.06 741.05 741.05 0.0K
12:41 741.05 741.09 741.04 741.08 0.0K
12:42 741.08 741.08 741.07 741.07 0.0K
12:43 741.07 741.08 741.04 741.04 0.0K
12:44 741.04 741.15 741.04 741.15 0.0K
12:45 741.15 741.15 741.13 741.14 0.0K
12:46 741.14 741.18 741.13 741.15 0.0K
12:47 741.15 741.16 741.12 741.12 0.0K
12:48 741.12 741.13 741.12 741.12 0.0K
12:49 741.12 741.13 741.12 741.13 0.0K
12:50 741.13 741.13 741.12 741.13 0.0K
12:51 741.13 741.14 741.13 741.13 0.0K
12:52 741.13 741.13 741.12 741.12 0.0K
12:53 741.12 741.13 741.12 741.13 0.0K
12:54 741.13 741.23 741.13 741.23 0.0K
12:55 741.23 741.24 741.22 741.23 0.0K
12:56 741.23 741.23 741.22 741.23 0.0K
12:57 741.22 741.26 741.22 741.25 0.0K
12:58 741.25 741.25 741.21 741.21 0.0K
12:59 741.22 741.23 741.22 741.23 0.0K
13:00 741.22 741.28 741.22 741.28 0.0K
13:01 741.28 741.28 741.27 741.28 0.0K
13:02 741.25 741.26 741.22 741.22 0.0K
13:03 741.22 741.22 741.21 741.22 0.0K
13:04 741.21 741.21 741.20 741.21 0.0K
13:05 741.21 741.21 741.19 741.20 0.0K
13:06 741.20 741.20 741.19 741.19 0.0K
13:07 741.19 741.19 741.12 741.13 0.0K
13:08 741.13 741.16 741.13 741.13 0.0K
13:09 741.14 741.17 741.14 741.17 0.0K
13:10 741.14 741.14 741.13 741.14 0.0K
13:11 741.14 741.14 741.13 741.14 0.0K
13:12 741.14 741.15 741.14 741.15 0.0K
13:13 741.14 741.15 741.14 741.15 0.0K
13:14 741.15 741.16 741.14 741.16 0.0K
13:15 741.16 741.30 741.15 741.30 0.0K
13:16 741.29 741.30 741.29 741.30 0.0K
13:17 741.29 741.30 741.29 741.29 0.0K
13:18 741.29 741.30 741.29 741.29 0.0K
13:19 741.29 741.30 741.29 741.30 0.0K
13:20 741.30 741.30 741.30 741.30 0.0K
13:21 741.30 741.31 741.23 741.31 0.0K
13:22 741.31 741.32 741.30 741.31 0.0K
13:23 741.32 741.33 741.31 741.32 0.0K
13:24 741.33 741.33 741.32 741.32 0.0K
13:25 741.32 741.33 741.32 741.33 0.0K
13:26 741.33 741.34 741.32 741.33 0.0K
13:27 741.33 741.33 741.25 741.25 0.0K
13:28 741.25 741.33 741.25 741.32 0.0K
13:29 741.33 741.33 741.26 741.26 0.0K
13:30 741.26 741.27 741.25 741.27 0.0K
13:31 741.26 741.27 741.26 741.27 0.0K
13:32 741.27 741.28 741.27 741.28 0.0K
13:33 741.28 741.32 741.27 741.28 0.0K
13:34 741.28 741.28 741.27 741.27 0.0K
13:35 741.28 741.28 741.27 741.28 0.0K
13:36 741.28 741.28 741.28 741.28 0.0K
13:37 741.28 741.28 741.27 741.27 0.0K
13:38 741.27 741.34 741.27 741.28 0.0K
13:39 741.28 741.28 741.28 741.28 0.0K
13:40 741.28 741.31 741.27 741.31 0.0K
13:41 741.31 741.31 741.27 741.31 0.0K
13:42 741.31 741.32 741.31 741.31 0.0K
13:43 741.28 741.28 741.21 741.21 0.0K
13:44 741.21 741.21 741.21 741.21 0.0K
13:45 741.21 741.21 741.20 741.21 0.0K
13:46 741.21 741.21 741.20 741.21 0.0K
13:47 741.21 741.24 741.20 741.21 0.0K
13:48 741.21 741.24 741.20 741.24 0.0K
13:49 741.24 741.28 741.21 741.28 0.0K
13:50 741.27 741.27 741.20 741.21 0.0K
13:51 741.21 741.21 741.20 741.20 0.0K
13:52 741.20 741.24 741.20 741.24 0.0K
13:53 741.23 741.23 741.20 741.20 0.0K
13:54 741.20 741.20 741.19 741.20 0.0K
13:55 741.20 741.20 741.20 741.19 0.0K
13:56 741.20 741.20 741.19 741.20 0.0K
13:57 741.21 741.21 741.21 741.21 0.0K
13:58 741.21 741.21 741.21 741.20 0.0K
13:59 741.20 741.20 741.19 741.20 0.0K
14:00 741.20 741.21 741.20 741.21 0.0K
14:01 741.21 741.21 741.20 741.21 0.0K
14:02 741.21 741.21 741.20 741.20 0.0K
14:03 741.20 741.21 741.20 741.21 0.0K
14:04 741.21 741.21 741.20 741.20 0.0K
14:05 741.20 741.21 741.20 741.20 0.0K
14:06 741.21 741.21 741.20 741.20 0.0K
14:07 741.20 741.20 741.20 741.19 0.0K
14:08 741.19 741.20 741.19 741.20 0.0K
14:09 741.20 741.21 741.19 741.20 0.0K
14:10 741.20 741.21 741.20 741.20 0.0K
14:11 741.20 741.21 741.20 741.20 0.0K
14:12 741.20 741.21 741.20 741.21 0.0K
14:13 741.20 741.21 741.20 741.21 0.0K
14:14 741.21 741.26 741.15 741.26 0.0K
14:15 741.25 741.25 741.25 741.25 0.0K
14:16 741.25 741.26 741.24 741.26 0.0K
14:17 741.25 741.25 741.25 741.25 0.0K
14:18 741.25 741.25 741.25 741.25 0.0K
14:19 741.25 741.25 741.25 741.25 0.0K
14:20 741.25 741.25 741.25 741.25 0.0K
14:21 741.25 741.25 741.25 741.25 0.0K
14:22 741.25 741.25 741.18 741.22 0.0K
14:23 741.22 741.22 741.18 741.19 0.0K
14:24 741.18 741.25 741.17 741.25 0.0K
14:25 741.24 741.25 741.17 741.18 0.0K
14:26 741.18 741.18 741.18 741.18 0.0K
14:27 741.18 741.19 741.18 741.19 0.0K
14:28 741.19 741.19 741.18 741.19 0.0K
14:29 741.18 741.19 741.18 741.18 0.0K
14:30 741.18 741.19 741.18 741.18 0.0K
14:31 741.18 741.19 741.18 741.19 0.0K
14:32 741.19 741.19 741.17 741.18 0.0K
14:33 741.17 741.19 741.17 741.19 0.0K
14:34 741.18 741.19 741.18 741.19 0.0K
14:35 741.18 741.19 741.15 741.15 0.0K
14:36 741.16 741.16 741.15 741.15 0.0K
14:37 741.15 741.15 741.14 741.15 0.0K
14:38 741.11 741.12 741.11 741.11 0.0K
14:39 741.11 741.12 741.11 741.12 0.0K
14:40 741.12 741.12 741.11 741.11 0.0K
14:41 741.11 741.15 741.11 741.11 0.0K
14:42 741.11 741.12 741.11 741.11 0.0K
14:43 741.11 741.11 741.11 741.11 0.0K
14:44 741.11 741.15 741.11 741.12 0.0K
14:45 741.12 741.12 741.11 741.12 0.0K
14:46 741.12 741.18 741.11 741.15 0.0K
14:47 741.15 741.15 741.11 741.11 0.0K
14:48 741.12 741.15 741.12 741.11 0.0K
14:49 741.12 741.19 741.11 741.12 0.0K
14:50 741.12 741.12 741.11 741.11 0.0K
14:51 741.11 741.15 741.10 741.15 0.0K
14:52 741.12 741.13 741.11 741.12 0.0K
14:53 741.13 741.13 741.12 741.13 0.0K
14:54 741.13 741.13 741.12 741.13 0.0K
14:55 741.13 741.16 741.12 741.12 0.0K
14:56 741.12 741.16 741.12 741.16 0.0K
14:57 741.16 741.16 741.12 741.12 0.0K
14:58 741.12 741.19 741.12 741.13 0.0K
14:59 741.13 741.13 741.10 741.10 0.0K
15:00 741.11 741.15 741.11 741.12 0.0K
15:01 741.12 741.15 741.11 741.15 0.0K
15:02 741.15 741.19 741.11 741.11 0.0K
15:03 741.12 741.12 741.12 741.12 0.0K
15:04 741.12 741.12 741.12 741.11 0.0K
15:05 741.12 741.12 741.12 741.12 0.0K
15:06 741.12 741.26 741.12 741.26 0.0K
15:07 741.26 741.26 741.26 741.26 0.0K
15:08 741.26 741.26 741.26 741.26 0.0K
15:09 741.26 741.27 741.26 741.26 0.0K
15:10 741.26 741.27 741.26 741.26 0.0K
15:11 741.26 741.26 741.18 741.19 0.0K
15:12 741.18 741.19 741.18 741.19 0.0K
15:13 741.19 741.19 741.19 741.19 0.0K
15:14 741.19 741.22 741.18 741.22 0.0K
15:15 741.22 741.22 741.19 741.19 0.0K
15:16 741.19 741.19 741.18 741.19 0.0K
15:17 741.19 741.19 741.19 741.19 0.0K
15:18 741.19 741.20 741.19 741.19 0.0K
15:19 741.23 741.23 741.23 741.23 0.0K
15:20 741.23 741.26 741.23 741.26 0.0K
15:21 741.26 741.27 741.26 741.27 0.0K
15:22 741.27 741.27 741.23 741.23 0.0K
15:23 741.23 741.23 741.19 741.20 0.0K
15:24 741.20 741.27 741.20 741.27 0.0K
15:25 741.27 741.27 741.20 741.20 0.0K
15:26 741.20 741.27 741.19 741.19 0.0K
15:27 741.19 741.26 741.08 741.23 0.0K
15:28 741.23 741.23 741.20 741.23 0.0K
15:29 741.23 741.23 741.19 741.20 0.0K
15:30 741.20 741.23 741.20 741.23 0.0K
15:31 741.23 741.23 741.19 741.20 0.0K
15:32 741.23 741.23 741.20 741.20 0.0K
15:33 741.27 741.27 741.19 741.19 0.0K
15:34 741.20 741.27 741.19 741.20 0.0K
15:35 741.20 741.24 741.20 741.20 0.0K
15:36 741.23 741.24 741.20 741.20 0.0K
15:37 741.20 741.21 741.20 741.20 0.0K
15:38 741.20 741.21 741.14 741.14 0.0K
15:39 741.14 741.28 741.14 741.28 0.0K
15:40 741.28 741.28 741.27 741.27 0.0K
15:41 741.27 741.28 741.27 741.27 0.0K
15:42 741.28 741.28 741.27 741.28 0.0K
15:43 741.28 741.28 741.27 741.28 0.0K
15:44 741.29 741.30 741.28 741.29 0.0K
15:45 741.29 741.29 741.22 741.22 0.0K
15:46 741.22 741.29 741.21 741.28 0.0K
15:47 741.29 741.29 741.21 741.22 0.0K
15:48 741.21 741.28 741.21 741.21 0.0K
15:49 741.21 741.28 741.20 741.24 0.0K
15:50 741.24 741.27 741.20 741.23 0.0K
15:51 741.20 741.25 741.19 741.23 0.0K
15:52 741.23 741.26 741.16 741.17 0.0K
15:53 741.16 741.20 741.13 741.20 0.0K
15:54 741.20 741.27 741.13 741.26 0.0K
15:55 741.26 741.33 741.25 741.33 0.0K
15:56 741.33 741.33 741.26 741.33 0.0K
15:57 741.33 741.33 741.29 741.29 0.0K
15:58 741.33 741.41 741.26 741.41 0.0K
15:59 741.40 741.41 741.25 741.25 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles