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
09:29 733.44 733.44 733.44 733.44 0.0K
09:30 733.28 733.28 727.69 728.23 0.0K
09:31 728.26 728.26 727.34 727.88 0.0K
09:32 727.34 728.41 727.34 727.58 0.0K
09:33 727.49 727.49 726.79 726.93 0.0K
09:34 726.83 727.65 726.73 727.65 0.0K
09:35 727.76 728.22 727.76 727.87 0.0K
09:36 727.82 728.13 727.58 727.74 0.0K
09:37 727.69 727.69 725.71 725.80 0.0K
09:38 725.80 726.01 725.76 725.80 0.0K
09:39 725.83 726.06 725.82 725.85 0.0K
09:40 725.76 726.03 725.76 725.95 0.0K
09:41 726.00 726.18 725.94 726.10 0.0K
09:42 726.11 726.33 726.07 726.25 0.0K
09:43 726.32 728.39 726.32 728.39 0.0K
09:44 728.36 728.47 728.21 728.33 0.0K
09:45 728.37 728.50 728.18 728.18 0.0K
09:46 728.19 728.86 728.15 728.55 0.0K
09:47 728.50 728.85 728.44 728.84 0.0K
09:48 728.84 729.79 728.84 729.50 0.0K
09:49 729.50 729.79 729.43 729.60 0.0K
09:50 729.62 729.74 729.53 729.68 0.0K
09:51 729.66 730.06 729.46 730.06 0.0K
09:52 730.02 730.20 729.91 730.19 0.0K
09:53 730.14 730.41 730.14 730.30 0.0K
09:54 730.34 731.36 730.34 731.28 0.0K
09:55 731.26 731.50 731.24 731.44 0.0K
09:56 731.45 732.36 731.42 732.29 0.0K
09:57 732.32 732.32 731.92 731.95 0.0K
09:58 731.91 731.93 731.69 731.69 0.0K
09:59 731.68 731.74 731.43 731.53 0.0K
10:00 731.57 731.57 730.99 731.06 0.0K
10:01 731.05 731.06 730.62 730.72 0.0K
10:02 730.77 731.00 730.70 730.97 0.0K
10:03 730.99 731.08 730.40 730.47 0.0K
10:04 730.50 731.00 730.50 730.93 0.0K
10:05 730.97 731.24 730.91 731.24 0.0K
10:06 731.26 731.95 731.26 731.95 0.0K
10:07 731.98 732.41 731.98 732.09 0.0K
10:08 732.15 732.15 731.46 731.49 0.0K
10:09 731.41 731.41 730.38 730.45 0.0K
10:10 730.51 730.54 730.17 730.17 0.0K
10:11 730.16 730.16 729.59 729.59 0.0K
10:12 729.59 729.62 729.31 729.34 0.0K
10:13 729.34 729.42 729.31 729.36 0.0K
10:14 729.33 729.50 729.33 729.50 0.0K
10:15 729.47 729.60 729.19 729.19 0.0K
10:16 729.16 729.51 729.13 729.48 0.0K
10:17 729.44 729.45 729.28 729.28 0.0K
10:18 729.35 729.76 729.35 729.76 0.0K
10:19 729.80 729.95 729.80 729.87 0.0K
10:20 729.85 730.64 729.85 730.59 0.0K
10:21 730.61 730.63 730.41 730.41 0.0K
10:22 730.61 730.61 729.57 729.57 0.0K
10:23 729.47 729.47 728.65 728.65 0.0K
10:24 728.58 728.59 727.80 727.80 0.0K
10:25 727.80 727.81 727.53 727.53 0.0K
10:26 727.51 727.63 727.12 727.14 0.0K
10:27 727.14 727.35 727.10 727.35 0.0K
10:28 727.36 727.48 727.11 727.11 0.0K
10:29 727.10 727.10 726.63 726.79 0.0K
10:30 726.79 727.33 726.74 727.32 0.0K
10:31 727.39 727.81 727.39 727.71 0.0K
10:32 727.72 727.79 727.68 727.73 0.0K
10:33 727.74 727.77 727.68 727.73 0.0K
10:34 727.73 727.80 727.57 727.58 0.0K
10:35 727.58 727.60 727.50 727.53 0.0K
10:36 727.61 728.09 727.61 728.09 0.0K
10:37 728.10 728.28 728.10 728.19 0.0K
10:38 728.20 728.46 728.19 728.46 0.0K
10:39 728.65 729.48 728.65 729.40 0.0K
10:40 729.39 729.53 729.31 729.31 0.0K
10:41 729.28 729.28 729.02 729.16 0.0K
10:42 729.09 729.31 728.99 729.31 0.0K
10:43 729.33 729.34 729.16 729.34 0.0K
10:44 729.48 729.71 729.48 729.60 0.0K
10:45 729.60 729.85 729.54 729.79 0.0K
10:46 729.87 729.93 729.76 729.93 0.0K
10:47 730.01 730.02 729.73 729.92 0.0K
10:48 729.93 729.99 729.84 729.87 0.0K
10:49 729.84 729.94 729.82 729.94 0.0K
10:50 729.94 729.94 729.73 729.74 0.0K
10:51 729.76 729.78 729.58 729.59 0.0K
10:52 729.60 729.60 728.94 728.96 0.0K
10:53 728.81 728.82 728.70 728.77 0.0K
10:54 728.82 728.85 728.71 728.83 0.0K
10:55 728.82 729.03 728.73 728.96 0.0K
10:56 728.96 729.09 728.96 729.05 0.0K
10:57 729.05 729.05 728.77 728.77 0.0K
10:58 728.72 728.78 728.55 728.58 0.0K
10:59 728.48 728.49 728.32 728.32 0.0K
11:00 728.37 728.47 728.07 728.07 0.0K
11:01 728.11 728.45 728.11 728.13 0.0K
11:02 728.16 728.30 728.00 728.00 0.0K
11:03 728.01 728.08 727.68 727.68 0.0K
11:04 727.67 727.68 727.44 727.45 0.0K
11:05 727.38 727.38 727.29 727.29 0.0K
11:06 727.22 727.22 726.69 726.71 0.0K
11:07 726.72 726.73 726.63 726.69 0.0K
11:08 726.68 726.82 726.68 726.80 0.0K
11:09 726.74 726.77 726.73 726.76 0.0K
11:10 726.75 727.10 726.75 727.08 0.0K
11:11 727.07 727.07 726.90 726.93 0.0K
11:12 726.95 727.10 726.86 726.86 0.0K
11:13 726.85 726.85 726.14 726.14 0.0K
11:14 726.09 726.28 726.07 726.28 0.0K
11:15 726.27 726.40 726.25 726.40 0.0K
11:16 726.41 726.49 726.32 726.43 0.0K
11:17 726.44 726.47 725.83 725.83 0.0K
11:18 725.85 725.90 725.79 725.90 0.0K
11:19 725.90 726.11 725.90 726.11 0.0K
11:20 726.17 726.17 725.94 726.12 0.0K
11:21 726.13 726.13 725.88 725.94 0.0K
11:22 725.95 726.06 725.90 726.06 0.0K
11:23 726.07 726.24 726.07 726.11 0.0K
11:24 726.11 726.19 725.74 725.74 0.0K
11:25 725.74 725.89 725.74 725.89 0.0K
11:26 725.91 725.91 725.57 725.57 0.0K
11:27 725.47 725.58 725.45 725.47 0.0K
11:28 725.48 725.55 725.43 725.45 0.0K
11:29 725.45 725.45 725.24 725.24 0.0K
11:30 725.24 725.24 725.03 725.10 0.0K
11:31 725.11 725.13 724.85 724.85 0.0K
11:32 724.90 724.93 724.72 724.76 0.0K
11:33 724.80 724.97 724.80 724.88 0.0K
11:34 724.89 724.94 724.83 724.91 0.0K
11:35 724.85 725.57 724.83 725.57 0.0K
11:36 725.57 725.79 725.50 725.50 0.0K
11:37 725.43 725.43 725.16 725.27 0.0K
11:38 725.28 725.28 725.15 725.16 0.0K
11:39 725.16 725.16 724.80 724.82 0.0K
11:40 724.81 725.30 724.81 725.28 0.0K
11:41 725.29 725.78 725.28 725.78 0.0K
11:42 725.79 725.90 725.66 725.66 0.0K
11:43 725.67 725.77 725.62 725.64 0.0K
11:44 725.61 725.61 725.45 725.46 0.0K
11:45 725.46 725.47 725.25 725.26 0.0K
11:46 725.28 725.47 725.28 725.47 0.0K
11:47 725.49 725.49 725.06 725.06 0.0K
11:48 724.99 725.00 724.80 724.80 0.0K
11:49 724.83 724.94 724.80 724.91 0.0K
11:50 724.86 724.88 724.39 724.39 0.0K
11:51 724.38 724.39 724.32 724.35 0.0K
11:52 724.35 724.40 724.30 724.34 0.0K
11:53 724.32 724.32 724.20 724.27 0.0K
11:54 724.26 724.26 724.05 724.05 0.0K
11:55 724.03 724.04 723.73 723.76 0.0K
11:56 723.84 723.84 723.38 723.38 0.0K
11:57 723.35 723.35 723.14 723.19 0.0K
11:58 723.18 723.18 722.83 722.96 0.0K
11:59 722.97 722.99 722.76 722.87 0.0K
12:00 722.87 722.90 722.69 722.69 0.0K
12:01 722.70 722.70 722.48 722.49 0.0K
12:02 722.49 722.98 722.49 722.98 0.0K
12:03 722.99 723.34 722.99 723.34 0.0K
12:04 723.33 723.48 723.31 723.44 0.0K
12:05 723.37 723.37 723.19 723.19 0.0K
12:06 723.20 723.23 723.11 723.11 0.0K
12:07 723.12 723.71 723.11 723.71 0.0K
12:08 723.71 723.88 723.69 723.77 0.0K
12:09 723.79 724.11 723.79 724.11 0.0K
12:10 724.11 724.24 724.09 724.22 0.0K
12:11 724.17 724.30 724.17 724.27 0.0K
12:12 724.35 724.54 724.30 724.43 0.0K
12:13 724.40 724.50 724.35 724.35 0.0K
12:14 724.36 724.70 724.36 724.70 0.0K
12:15 724.70 724.77 724.67 724.77 0.0K
12:16 724.77 725.05 724.74 725.05 0.0K
12:17 725.05 725.05 724.98 724.99 0.0K
12:18 725.03 725.14 725.03 725.14 0.0K
12:19 725.21 725.46 725.21 725.35 0.0K
12:20 725.35 725.37 725.23 725.32 0.0K
12:21 725.28 725.34 725.27 725.34 0.0K
12:22 725.33 725.39 725.33 725.39 0.0K
12:23 725.48 725.67 725.48 725.49 0.0K
12:24 725.50 725.57 725.48 725.55 0.0K
12:25 725.61 725.86 725.61 725.86 0.0K
12:26 725.85 726.07 725.83 726.04 0.0K
12:27 726.03 726.08 726.01 726.05 0.0K
12:28 726.06 726.06 725.89 725.89 0.0K
12:29 725.89 725.91 725.84 725.90 0.0K
12:30 725.90 725.90 725.59 725.74 0.0K
12:31 725.74 725.96 725.72 725.91 0.0K
12:32 725.91 726.02 725.90 726.02 0.0K
12:33 726.02 726.07 725.94 726.07 0.0K
12:34 726.10 726.19 726.09 726.19 0.0K
12:35 726.18 726.19 726.04 726.04 0.0K
12:36 726.04 726.04 725.94 725.96 0.0K
12:37 725.96 726.09 725.96 726.09 0.0K
12:38 726.06 726.06 725.71 725.75 0.0K
12:39 725.76 725.76 725.64 725.64 0.0K
12:40 725.64 725.64 725.41 725.50 0.0K
12:41 725.50 725.50 725.43 725.44 0.0K
12:42 725.48 725.48 725.29 725.29 0.0K
12:43 725.29 725.29 725.08 725.08 0.0K
12:44 724.99 725.00 724.86 724.86 0.0K
12:45 724.87 725.29 724.87 725.29 0.0K
12:46 725.30 725.54 725.28 725.51 0.0K
12:47 725.56 725.73 725.56 725.69 0.0K
12:48 725.70 725.81 725.70 725.80 0.0K
12:49 725.81 725.85 725.59 725.62 0.0K
12:50 725.61 725.63 725.57 725.61 0.0K
12:51 725.61 725.82 725.61 725.82 0.0K
12:52 725.83 725.97 725.74 725.74 0.0K
12:53 725.76 725.78 725.66 725.68 0.0K
12:54 725.68 725.68 725.55 725.55 0.0K
12:55 725.56 725.65 725.54 725.65 0.0K
12:56 725.66 725.72 725.61 725.71 0.0K
12:57 725.72 726.24 725.72 726.23 0.0K
12:58 726.25 726.55 726.25 726.52 0.0K
12:59 726.52 726.85 726.52 726.85 0.0K
13:00 726.86 726.90 726.86 726.85 0.0K
13:01 726.86 726.91 726.82 726.82 0.0K
13:02 726.83 726.83 726.69 726.69 0.0K
13:03 726.68 726.86 726.68 726.86 0.0K
13:04 726.87 726.93 726.77 726.77 0.0K
13:05 726.76 726.80 726.57 726.57 0.0K
13:06 726.57 726.71 726.57 726.69 0.0K
13:07 726.69 726.78 726.69 726.77 0.0K
13:08 726.76 726.94 726.76 726.90 0.0K
13:09 726.89 726.89 726.65 726.66 0.0K
13:10 726.66 726.76 726.64 726.76 0.0K
13:11 726.75 726.77 726.70 726.72 0.0K
13:12 726.69 726.71 726.63 726.68 0.0K
13:13 726.68 726.76 726.66 726.71 0.0K
13:14 726.69 726.75 726.69 726.75 0.0K
13:15 726.75 726.76 726.72 726.74 0.0K
13:16 726.75 726.85 726.75 726.78 0.0K
13:17 726.72 726.72 726.64 726.66 0.0K
13:18 726.66 726.66 726.30 726.30 0.0K
13:19 726.24 726.28 726.23 726.28 0.0K
13:20 726.28 726.30 726.24 726.27 0.0K
13:21 726.29 726.47 726.29 726.47 0.0K
13:22 726.46 726.51 726.45 726.50 0.0K
13:23 726.50 726.51 726.48 726.51 0.0K
13:24 726.51 726.54 726.48 726.53 0.0K
13:25 726.54 726.64 726.54 726.57 0.0K
13:26 726.59 726.59 726.55 726.56 0.0K
13:27 726.58 726.61 726.49 726.49 0.0K
13:28 726.47 726.55 726.47 726.52 0.0K
13:29 726.53 726.79 726.51 726.79 0.0K
13:30 726.84 727.22 726.84 727.20 0.0K
13:31 727.19 727.19 726.80 726.84 0.0K
13:32 726.84 727.02 726.81 727.02 0.0K
13:33 727.02 727.20 727.00 727.11 0.0K
13:34 727.11 727.24 727.11 727.24 0.0K
13:35 727.24 727.25 727.17 727.19 0.0K
13:36 727.19 727.20 727.14 727.15 0.0K
13:37 727.15 727.15 726.92 726.93 0.0K
13:38 726.94 726.94 726.73 726.74 0.0K
13:39 726.75 726.85 726.73 726.85 0.0K
13:40 726.80 726.80 726.70 726.70 0.0K
13:41 726.70 726.70 726.43 726.43 0.0K
13:42 726.42 726.42 726.16 726.18 0.0K
13:43 726.16 726.16 725.97 725.97 0.0K
13:44 725.90 725.90 725.78 725.84 0.0K
13:45 725.84 725.95 725.80 725.95 0.0K
13:46 725.94 726.44 725.94 726.40 0.0K
13:47 726.43 726.43 726.36 726.37 0.0K
13:48 726.37 726.47 726.36 726.47 0.0K
13:49 726.48 726.81 726.48 726.81 0.0K
13:50 726.82 726.90 726.79 726.90 0.0K
13:51 726.90 726.93 726.81 726.92 0.0K
13:52 726.92 727.02 726.91 726.93 0.0K
13:53 726.92 726.93 726.81 726.81 0.0K
13:54 726.81 726.81 726.48 726.50 0.0K
13:55 726.38 726.42 726.24 726.26 0.0K
13:56 726.26 726.28 726.15 726.15 0.0K
13:57 726.18 726.27 726.18 726.24 0.0K
13:58 726.24 726.42 726.23 726.42 0.0K
13:59 726.43 726.47 726.36 726.47 0.0K
14:00 726.47 726.58 726.47 726.57 0.0K
14:01 726.57 726.60 726.53 726.59 0.0K
14:02 726.58 726.58 726.38 726.41 0.0K
14:03 726.40 726.40 726.28 726.30 0.0K
14:04 726.29 726.52 726.29 726.52 0.0K
14:05 726.52 726.82 726.49 726.82 0.0K
14:06 726.81 726.82 726.79 726.79 0.0K
14:07 726.83 726.83 726.64 726.64 0.0K
14:08 726.65 726.66 726.45 726.45 0.0K
14:09 726.46 726.55 726.46 726.55 0.0K
14:10 726.53 726.64 726.48 726.64 0.0K
14:11 726.64 726.71 726.58 726.70 0.0K
14:12 726.69 726.70 726.64 726.68 0.0K
14:13 726.67 726.69 726.37 726.38 0.0K
14:14 726.38 726.38 725.94 725.97 0.0K
14:15 725.95 725.95 725.76 725.76 0.0K
14:16 725.75 725.90 725.75 725.88 0.0K
14:17 725.94 725.94 725.84 725.90 0.0K
14:18 725.89 725.92 725.79 725.79 0.0K
14:19 725.85 725.87 725.65 725.65 0.0K
14:20 725.67 725.72 725.46 725.47 0.0K
14:21 725.50 725.52 725.45 725.52 0.0K
14:22 725.51 725.53 725.41 725.53 0.0K
14:23 725.53 725.61 725.45 725.45 0.0K
14:24 725.46 725.59 725.41 725.54 0.0K
14:25 725.53 725.62 725.52 725.60 0.0K
14:26 725.59 725.82 725.59 725.82 0.0K
14:27 725.94 726.02 725.89 726.02 0.0K
14:28 726.04 726.25 725.99 726.25 0.0K
14:29 726.29 726.54 726.29 726.54 0.0K
14:30 726.48 726.60 726.46 726.46 0.0K
14:31 726.44 726.53 726.41 726.53 0.0K
14:32 726.53 726.61 726.53 726.60 0.0K
14:33 726.61 726.67 726.44 726.44 0.0K
14:34 726.43 726.49 726.38 726.49 0.0K
14:35 726.51 726.52 726.44 726.46 0.0K
14:36 726.47 726.60 726.42 726.48 0.0K
14:37 726.45 726.48 726.33 726.47 0.0K
14:38 726.49 726.69 726.49 726.69 0.0K
14:39 726.73 727.10 726.73 727.09 0.0K
14:40 727.08 727.09 727.05 727.07 0.0K
14:41 727.07 727.20 726.98 727.20 0.0K
14:42 727.19 727.57 727.19 727.57 0.0K
14:43 727.59 727.72 727.59 727.72 0.0K
14:44 727.68 727.79 727.66 727.66 0.0K
14:45 727.67 727.67 727.46 727.58 0.0K
14:46 727.58 727.60 727.52 727.52 0.0K
14:47 727.52 727.52 726.94 726.94 0.0K
14:48 726.88 727.00 726.88 726.97 0.0K
14:49 726.97 726.98 726.61 726.61 0.0K
14:50 726.61 726.95 726.61 726.95 0.0K
14:51 726.95 727.02 726.80 726.80 0.0K
14:52 726.79 726.79 726.42 726.42 0.0K
14:53 726.44 726.46 726.28 726.28 0.0K
14:54 726.29 726.34 726.20 726.24 0.0K
14:55 726.23 726.69 726.23 726.69 0.0K
14:56 726.73 727.08 726.73 727.08 0.0K
14:57 727.05 727.11 727.04 727.05 0.0K
14:58 727.01 727.01 726.79 727.01 0.0K
14:59 727.01 727.07 726.99 727.05 0.0K
15:00 726.93 726.93 726.33 726.35 0.0K
15:01 726.38 726.45 726.36 726.40 0.0K
15:02 726.41 726.47 726.39 726.40 0.0K
15:03 726.40 726.41 726.31 726.31 0.0K
15:04 726.29 726.29 726.20 726.20 0.0K
15:05 726.19 726.25 726.17 726.17 0.0K
15:06 726.20 726.25 726.17 726.19 0.0K
15:07 726.19 726.44 726.12 726.44 0.0K
15:08 726.43 726.58 726.43 726.57 0.0K
15:09 726.57 726.72 726.48 726.48 0.0K
15:10 726.50 726.56 726.49 726.49 0.0K
15:11 726.49 726.49 726.27 726.33 0.0K
15:12 726.33 726.44 726.29 726.44 0.0K
15:13 726.44 726.51 726.44 726.47 0.0K
15:14 726.49 726.58 726.31 726.31 0.0K
15:15 726.34 726.42 726.20 726.38 0.0K
15:16 726.39 726.50 726.25 726.47 0.0K
15:17 726.45 726.57 726.45 726.56 0.0K
15:18 726.56 726.72 726.56 726.71 0.0K
15:19 726.71 727.01 726.71 727.01 0.0K
15:20 727.04 727.17 727.03 727.04 0.0K
15:21 727.01 727.01 726.89 726.92 0.0K
15:22 726.87 726.88 726.71 726.77 0.0K
15:23 726.77 726.79 726.66 726.66 0.0K
15:24 726.65 726.65 726.51 726.53 0.0K
15:25 726.64 726.77 726.64 726.67 0.0K
15:26 726.67 726.69 726.63 726.65 0.0K
15:27 726.65 726.78 726.65 726.78 0.0K
15:28 726.77 726.90 726.77 726.90 0.0K
15:29 726.90 726.92 726.81 726.81 0.0K
15:30 726.80 726.93 726.78 726.91 0.0K
15:31 726.91 726.91 726.69 726.71 0.0K
15:32 726.68 726.84 726.68 726.83 0.0K
15:33 726.84 727.34 726.83 727.34 0.0K
15:34 727.37 727.58 727.36 727.58 0.0K
15:35 727.55 727.55 727.29 727.31 0.0K
15:36 727.31 727.31 727.22 727.29 0.0K
15:37 727.29 727.30 727.12 727.21 0.0K
15:38 727.21 727.42 727.21 727.39 0.0K
15:39 727.40 727.40 727.07 727.07 0.0K
15:40 727.05 727.26 727.05 727.26 0.0K
15:41 727.23 727.23 727.04 727.14 0.0K
15:42 727.18 727.18 727.05 727.07 0.0K
15:43 727.11 727.16 727.11 727.12 0.0K
15:44 727.13 727.13 726.96 726.96 0.0K
15:45 726.96 726.97 726.87 726.97 0.0K
15:46 726.98 727.11 726.98 727.07 0.0K
15:47 727.09 727.13 726.96 726.97 0.0K
15:48 726.97 727.41 726.97 727.38 0.0K
15:49 727.37 727.42 727.36 727.41 0.0K
15:50 727.47 727.93 727.47 727.93 0.0K
15:51 728.04 728.28 728.04 728.28 0.0K
15:52 728.37 728.39 728.08 728.19 0.0K
15:53 728.15 728.15 728.02 728.07 0.0K
15:54 728.01 728.16 727.90 728.15 0.0K
15:55 728.29 728.77 728.29 728.62 0.0K
15:56 728.64 728.95 728.61 728.87 0.0K
15:57 728.87 728.93 728.68 728.68 0.0K
15:58 728.69 729.00 728.69 728.87 0.0K
15:59 729.00 729.00 728.72 728.75 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles