ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ Estados Unidos →
860.87
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 729.77 729.81 729.76 729.78 0.0K
09:30 733.83 735.28 733.83 734.61 0.0K
09:31 734.67 734.67 733.83 733.99 0.0K
09:32 733.93 734.37 733.62 734.22 0.0K
09:33 734.20 734.38 733.86 734.23 0.0K
09:34 734.63 736.20 734.63 736.20 0.0K
09:35 735.84 736.54 735.84 736.41 0.0K
09:36 736.41 736.55 736.21 736.55 0.0K
09:37 736.45 737.39 736.45 737.36 0.0K
09:38 737.37 737.74 737.37 737.56 0.0K
09:39 737.46 737.46 736.83 736.97 0.0K
09:40 736.94 737.15 736.94 736.96 0.0K
09:41 736.93 737.30 736.57 737.29 0.0K
09:42 737.25 737.66 737.25 737.45 0.0K
09:43 737.38 737.79 737.38 737.39 0.0K
09:44 737.44 737.82 737.40 737.48 0.0K
09:45 737.45 737.46 736.89 736.89 0.0K
09:46 736.85 737.33 736.79 737.16 0.0K
09:47 737.05 737.10 736.53 736.54 0.0K
09:48 736.59 736.87 736.47 736.84 0.0K
09:49 736.88 736.98 736.53 736.53 0.0K
09:50 736.59 736.60 736.14 736.37 0.0K
09:51 736.36 736.69 736.36 736.67 0.0K
09:52 736.72 736.78 736.12 736.21 0.0K
09:53 736.20 736.24 735.49 735.49 0.0K
09:54 735.37 735.37 734.67 734.75 0.0K
09:55 734.77 735.01 734.77 734.93 0.0K
09:56 734.89 734.89 734.09 734.09 0.0K
09:57 734.10 734.10 733.10 733.13 0.0K
09:58 732.99 733.01 732.40 732.40 0.0K
09:59 732.38 732.38 731.77 732.01 0.0K
10:00 732.03 732.03 731.69 731.95 0.0K
10:01 731.97 732.56 731.97 732.56 0.0K
10:02 732.58 733.74 732.58 733.74 0.0K
10:03 733.78 734.97 733.78 734.96 0.0K
10:04 734.97 735.09 734.80 734.97 0.0K
10:05 734.95 735.17 734.88 735.11 0.0K
10:06 735.13 736.33 735.13 736.33 0.0K
10:07 736.42 736.87 736.40 736.82 0.0K
10:08 736.88 737.52 736.88 737.48 0.0K
10:09 737.47 737.72 737.47 737.68 0.0K
10:10 737.70 737.70 737.43 737.43 0.0K
10:11 737.40 738.16 737.37 738.16 0.0K
10:12 738.21 738.21 737.99 738.00 0.0K
10:13 738.01 738.32 737.83 737.83 0.0K
10:14 737.93 737.93 737.77 737.92 0.0K
10:15 737.93 738.09 737.89 738.09 0.0K
10:16 738.10 738.92 738.10 738.92 0.0K
10:17 738.87 738.93 738.73 738.84 0.0K
10:18 738.83 738.91 738.67 738.76 0.0K
10:19 738.94 739.20 738.89 738.89 0.0K
10:20 738.87 738.87 738.63 738.71 0.0K
10:21 738.69 738.88 738.32 738.40 0.0K
10:22 738.43 738.48 737.99 737.99 0.0K
10:23 737.89 738.04 737.61 738.04 0.0K
10:24 738.04 738.19 738.03 738.10 0.0K
10:25 738.09 738.21 737.87 737.87 0.0K
10:26 737.87 737.89 737.51 737.53 0.0K
10:27 737.54 737.54 737.23 737.25 0.0K
10:28 737.29 737.47 737.24 737.25 0.0K
10:29 737.25 737.25 736.89 736.90 0.0K
10:30 736.95 737.15 736.95 737.01 0.0K
10:31 737.03 737.03 736.71 736.85 0.0K
10:32 736.86 737.03 736.73 736.73 0.0K
10:33 736.69 736.69 736.51 736.64 0.0K
10:34 736.64 736.69 736.43 736.43 0.0K
10:35 736.38 736.44 736.21 736.22 0.0K
10:36 736.23 736.46 736.23 736.45 0.0K
10:37 736.42 736.42 735.53 735.55 0.0K
10:38 735.52 735.52 735.20 735.21 0.0K
10:39 735.31 735.32 735.14 735.14 0.0K
10:40 735.14 735.66 735.09 735.66 0.0K
10:41 735.66 736.18 735.63 736.18 0.0K
10:42 736.18 736.56 736.18 736.55 0.0K
10:43 736.55 736.79 736.55 736.79 0.0K
10:44 736.78 737.15 736.76 737.15 0.0K
10:45 737.15 737.15 736.67 736.68 0.0K
10:46 736.68 736.68 736.51 736.51 0.0K
10:47 736.59 736.94 736.58 736.93 0.0K
10:48 736.99 736.99 736.81 736.95 0.0K
10:49 736.94 736.96 736.64 736.67 0.0K
10:50 736.64 736.64 736.08 736.10 0.0K
10:51 736.10 736.34 735.82 736.33 0.0K
10:52 736.37 736.58 736.37 736.49 0.0K
10:53 736.49 736.49 736.35 736.40 0.0K
10:54 736.40 736.64 736.40 736.64 0.0K
10:55 736.64 736.73 736.23 736.23 0.0K
10:56 736.23 736.23 735.93 735.93 0.0K
10:57 735.93 735.94 735.84 735.84 0.0K
10:58 735.84 735.97 735.79 735.97 0.0K
10:59 735.98 735.99 735.88 735.89 0.0K
11:00 735.90 735.90 735.20 735.29 0.0K
11:01 735.18 735.18 735.04 735.04 0.0K
11:02 735.05 735.22 734.63 734.63 0.0K
11:03 734.64 734.64 734.46 734.52 0.0K
11:04 734.52 734.52 734.14 734.17 0.0K
11:05 734.17 734.39 734.11 734.38 0.0K
11:06 734.45 734.70 734.37 734.70 0.0K
11:07 734.76 734.85 734.73 734.74 0.0K
11:08 734.77 734.83 734.77 734.83 0.0K
11:09 734.83 734.83 734.70 734.73 0.0K
11:10 734.73 734.73 734.49 734.53 0.0K
11:11 734.48 734.75 734.35 734.35 0.0K
11:12 734.34 734.36 733.80 733.80 0.0K
11:13 733.79 733.85 733.77 733.78 0.0K
11:14 733.77 733.90 733.75 733.86 0.0K
11:15 733.87 733.97 733.60 733.69 0.0K
11:16 733.71 733.93 733.71 733.93 0.0K
11:17 733.99 734.19 733.99 734.08 0.0K
11:18 734.07 734.09 733.83 733.84 0.0K
11:19 733.84 733.84 733.60 733.61 0.0K
11:20 733.62 733.74 733.62 733.65 0.0K
11:21 733.66 733.80 733.66 733.75 0.0K
11:22 733.74 734.11 733.74 734.11 0.0K
11:23 734.11 734.24 734.04 734.04 0.0K
11:24 734.06 734.08 733.96 734.03 0.0K
11:25 734.05 734.17 734.00 734.17 0.0K
11:26 734.16 734.45 734.16 734.45 0.0K
11:27 734.43 734.60 734.37 734.60 0.0K
11:28 734.57 734.71 734.37 734.37 0.0K
11:29 734.33 734.33 733.92 733.92 0.0K
11:30 733.91 733.99 733.84 733.99 0.0K
11:31 733.99 733.99 733.84 733.84 0.0K
11:32 733.77 733.77 733.51 733.59 0.0K
11:33 733.65 733.79 733.63 733.65 0.0K
11:34 733.64 733.76 733.51 733.76 0.0K
11:35 733.74 733.78 733.66 733.67 0.0K
11:36 733.66 733.66 733.36 733.47 0.0K
11:37 733.46 733.58 733.43 733.58 0.0K
11:38 733.57 733.58 733.07 733.07 0.0K
11:39 733.06 733.26 733.06 733.26 0.0K
11:40 733.34 733.49 733.34 733.40 0.0K
11:41 733.40 733.40 732.89 732.89 0.0K
11:42 732.90 732.91 732.67 732.68 0.0K
11:43 732.68 732.68 732.41 732.42 0.0K
11:44 732.43 732.43 732.26 732.26 0.0K
11:45 732.25 732.29 732.13 732.13 0.0K
11:46 732.09 732.32 732.09 732.31 0.0K
11:47 732.33 732.60 732.33 732.55 0.0K
11:48 732.54 732.59 732.53 732.59 0.0K
11:49 732.57 732.58 732.43 732.43 0.0K
11:50 732.41 732.44 732.29 732.40 0.0K
11:51 732.39 732.46 732.36 732.41 0.0K
11:52 732.43 732.60 732.42 732.60 0.0K
11:53 732.59 732.62 732.49 732.56 0.0K
11:54 732.58 732.67 732.57 732.67 0.0K
11:55 732.65 732.95 732.65 732.76 0.0K
11:56 732.75 732.75 732.30 732.31 0.0K
11:57 732.31 732.31 731.91 731.97 0.0K
11:58 731.95 732.07 731.93 732.06 0.0K
11:59 732.04 732.04 731.85 731.85 0.0K
12:00 731.80 731.80 731.47 731.53 0.0K
12:01 731.52 731.53 731.39 731.39 0.0K
12:02 731.43 731.59 731.43 731.49 0.0K
12:03 731.49 731.49 731.16 731.16 0.0K
12:04 731.25 731.44 731.25 731.44 0.0K
12:05 731.46 731.46 731.21 731.22 0.0K
12:06 731.22 731.66 731.22 731.66 0.0K
12:07 731.68 731.94 731.68 731.94 0.0K
12:08 731.94 732.03 731.94 732.03 0.0K
12:09 732.04 732.04 731.90 731.99 0.0K
12:10 732.02 732.10 732.02 732.06 0.0K
12:11 732.11 732.38 732.11 732.37 0.0K
12:12 732.38 732.51 732.38 732.51 0.0K
12:13 732.53 732.53 732.46 732.51 0.0K
12:14 732.60 732.65 732.50 732.50 0.0K
12:15 732.46 732.61 732.38 732.61 0.0K
12:16 732.61 732.70 732.56 732.70 0.0K
12:17 732.70 732.97 732.69 732.97 0.0K
12:18 732.97 732.98 732.87 732.98 0.0K
12:19 732.96 732.96 732.61 732.61 0.0K
12:20 732.60 732.60 732.26 732.28 0.0K
12:21 732.28 732.28 731.54 731.57 0.0K
12:22 731.58 731.58 731.30 731.31 0.0K
12:23 731.31 731.44 731.31 731.42 0.0K
12:24 731.43 731.60 731.43 731.60 0.0K
12:25 731.63 731.83 731.63 731.80 0.0K
12:26 731.81 731.81 731.71 731.71 0.0K
12:27 731.71 731.72 731.61 731.63 0.0K
12:28 731.63 731.92 731.63 731.92 0.0K
12:29 731.95 732.17 731.95 732.05 0.0K
12:30 732.06 732.15 732.03 732.04 0.0K
12:31 732.01 732.04 731.88 731.88 0.0K
12:32 731.89 731.89 731.77 731.77 0.0K
12:33 731.77 731.79 731.75 731.76 0.0K
12:34 731.74 731.74 731.36 731.37 0.0K
12:35 731.36 731.36 730.75 730.79 0.0K
12:36 730.81 731.43 730.81 731.43 0.0K
12:37 731.43 731.44 731.33 731.44 0.0K
12:38 731.48 731.54 731.43 731.47 0.0K
12:39 731.46 731.67 731.43 731.66 0.0K
12:40 731.66 731.66 731.53 731.61 0.0K
12:41 731.60 731.86 731.59 731.86 0.0K
12:42 731.88 732.48 731.88 732.48 0.0K
12:43 732.52 733.17 732.52 733.17 0.0K
12:44 733.16 733.16 733.08 733.10 0.0K
12:45 733.16 733.20 733.11 733.20 0.0K
12:46 733.20 733.23 733.07 733.07 0.0K
12:47 733.08 733.11 732.96 732.98 0.0K
12:48 732.96 733.13 732.94 733.13 0.0K
12:49 733.12 733.12 733.05 733.08 0.0K
12:50 733.06 733.21 733.02 733.21 0.0K
12:51 733.21 733.43 733.21 733.42 0.0K
12:52 733.42 733.51 733.40 733.47 0.0K
12:53 733.50 733.78 733.50 733.78 0.0K
12:54 733.78 733.78 733.66 733.66 0.0K
12:55 733.66 733.66 733.48 733.52 0.0K
12:56 733.45 733.46 733.12 733.12 0.0K
12:57 733.12 733.23 733.12 733.18 0.0K
12:58 733.21 733.47 733.20 733.44 0.0K
12:59 733.43 733.53 733.41 733.53 0.0K
13:00 733.52 733.67 733.39 733.66 0.0K
13:01 733.64 733.64 733.45 733.52 0.0K
13:02 733.56 733.64 733.56 733.63 0.0K
13:03 733.64 733.90 733.64 733.86 0.0K
13:04 733.86 733.98 733.86 733.98 0.0K
13:05 733.98 733.99 733.92 733.93 0.0K
13:06 733.94 734.10 733.91 734.10 0.0K
13:07 734.11 734.16 734.11 734.16 0.0K
13:08 734.15 734.21 734.11 734.18 0.0K
13:09 734.18 734.23 734.18 734.21 0.0K
13:10 734.18 734.24 734.17 734.21 0.0K
13:11 734.22 734.22 734.16 734.18 0.0K
13:12 734.17 734.19 734.11 734.15 0.0K
13:13 734.14 734.15 734.05 734.13 0.0K
13:14 734.13 734.17 734.11 734.15 0.0K
13:15 734.15 734.15 733.97 734.13 0.0K
13:16 734.13 734.51 734.13 734.51 0.0K
13:17 734.55 734.91 734.55 734.91 0.0K
13:18 734.92 735.00 734.92 734.92 0.0K
13:19 734.90 734.91 734.81 734.81 0.0K
13:20 734.77 734.82 734.67 734.78 0.0K
13:21 734.78 734.80 734.71 734.80 0.0K
13:22 734.81 734.97 734.81 734.97 0.0K
13:23 734.97 735.02 734.97 735.02 0.0K
13:24 735.02 735.06 734.96 735.03 0.0K
13:25 735.06 735.19 735.06 735.11 0.0K
13:26 735.11 735.20 735.11 735.20 0.0K
13:27 735.20 735.31 735.20 735.29 0.0K
13:28 735.29 735.54 735.29 735.54 0.0K
13:29 735.57 735.60 735.53 735.53 0.0K
13:30 735.57 735.64 735.46 735.46 0.0K
13:31 735.45 735.49 735.35 735.39 0.0K
13:32 735.38 735.42 735.38 735.39 0.0K
13:33 735.39 735.40 735.34 735.34 0.0K
13:34 735.34 735.44 735.34 735.44 0.0K
13:35 735.56 735.70 735.55 735.69 0.0K
13:36 735.70 736.02 735.70 736.01 0.0K
13:37 736.01 736.17 736.01 736.16 0.0K
13:38 736.15 736.19 736.10 736.13 0.0K
13:39 736.13 736.32 736.13 736.32 0.0K
13:40 736.33 736.63 736.33 736.63 0.0K
13:41 736.66 736.68 736.56 736.59 0.0K
13:42 736.58 736.73 736.58 736.73 0.0K
13:43 736.74 737.13 736.74 737.13 0.0K
13:44 737.11 737.32 737.09 737.32 0.0K
13:45 737.32 737.32 737.23 737.27 0.0K
13:46 737.30 737.51 737.30 737.51 0.0K
13:47 737.50 737.72 737.50 737.66 0.0K
13:48 737.66 737.76 737.65 737.76 0.0K
13:49 737.76 737.81 737.69 737.78 0.0K
13:50 737.79 737.83 737.68 737.70 0.0K
13:51 737.71 737.80 737.70 737.79 0.0K
13:52 737.79 737.91 737.72 737.85 0.0K
13:53 737.86 737.86 737.76 737.77 0.0K
13:54 737.77 737.88 737.73 737.88 0.0K
13:55 737.88 737.93 737.84 737.93 0.0K
13:56 737.98 738.11 737.98 738.10 0.0K
13:57 738.15 738.16 738.05 738.05 0.0K
13:58 738.05 738.05 737.94 737.94 0.0K
13:59 737.93 737.99 737.93 737.96 0.0K
14:00 737.93 737.93 737.71 737.78 0.0K
14:01 737.78 737.78 737.41 737.44 0.0K
14:02 737.45 737.54 737.39 737.51 0.0K
14:03 737.50 737.52 737.33 737.33 0.0K
14:04 737.39 737.49 737.36 737.46 0.0K
14:05 737.48 737.51 737.45 737.45 0.0K
14:06 737.45 737.62 737.39 737.62 0.0K
14:07 737.64 737.79 737.64 737.79 0.0K
14:08 737.79 738.07 737.79 738.02 0.0K
14:09 738.02 738.02 737.85 737.85 0.0K
14:10 737.85 737.85 737.60 737.61 0.0K
14:11 737.61 737.64 737.59 737.60 0.0K
14:12 737.63 737.63 737.29 737.29 0.0K
14:13 737.29 737.29 737.18 737.22 0.0K
14:14 737.23 737.30 737.21 737.21 0.0K
14:15 737.23 737.25 737.14 737.21 0.0K
14:16 737.21 737.23 737.17 737.18 0.0K
14:17 737.18 737.22 737.17 737.19 0.0K
14:18 737.24 737.58 737.24 737.58 0.0K
14:19 737.60 737.63 737.50 737.51 0.0K
14:20 737.50 737.56 737.43 737.43 0.0K
14:21 737.46 737.64 737.46 737.63 0.0K
14:22 737.64 737.71 737.63 737.71 0.0K
14:23 737.71 737.71 737.57 737.57 0.0K
14:24 737.58 737.72 737.58 737.72 0.0K
14:25 737.72 737.72 737.65 737.70 0.0K
14:26 737.71 737.74 737.65 737.72 0.0K
14:27 737.72 737.74 737.46 737.46 0.0K
14:28 737.46 737.47 737.35 737.35 0.0K
14:29 737.36 737.37 737.30 737.30 0.0K
14:30 737.30 737.30 737.12 737.12 0.0K
14:31 737.09 737.11 737.07 737.10 0.0K
14:32 737.10 737.28 737.10 737.28 0.0K
14:33 737.28 737.38 737.27 737.37 0.0K
14:34 737.38 737.51 737.38 737.48 0.0K
14:35 737.55 737.59 737.54 737.59 0.0K
14:36 737.62 737.72 737.60 737.72 0.0K
14:37 737.77 737.86 737.76 737.86 0.0K
14:38 737.86 737.97 737.85 737.97 0.0K
14:39 738.02 738.02 737.95 737.96 0.0K
14:40 737.92 737.93 737.85 737.89 0.0K
14:41 737.89 738.06 737.89 738.05 0.0K
14:42 738.06 738.07 737.94 737.96 0.0K
14:43 737.96 737.97 737.91 737.93 0.0K
14:44 737.86 737.86 737.68 737.72 0.0K
14:45 737.72 737.72 737.61 737.61 0.0K
14:46 737.61 737.61 737.43 737.43 0.0K
14:47 737.40 737.48 737.40 737.46 0.0K
14:48 737.46 737.49 737.33 737.38 0.0K
14:49 737.39 737.39 737.20 737.21 0.0K
14:50 737.22 737.30 737.22 737.26 0.0K
14:51 737.23 737.23 736.70 736.70 0.0K
14:52 736.58 736.58 736.37 736.42 0.0K
14:53 736.42 736.42 736.12 736.12 0.0K
14:54 736.08 736.08 735.64 735.64 0.0K
14:55 735.64 735.69 735.61 735.67 0.0K
14:56 735.66 735.66 735.01 735.01 0.0K
14:57 734.93 734.97 734.75 734.75 0.0K
14:58 734.75 734.75 734.62 734.68 0.0K
14:59 734.69 734.69 734.21 734.24 0.0K
15:00 734.21 734.49 734.09 734.09 0.0K
15:01 734.09 734.09 733.88 733.89 0.0K
15:02 733.89 733.91 733.04 733.04 0.0K
15:03 733.05 733.05 732.79 732.91 0.0K
15:04 732.90 732.90 732.38 732.38 0.0K
15:05 732.35 732.56 732.35 732.55 0.0K
15:06 732.55 732.60 732.45 732.45 0.0K
15:07 732.48 732.48 732.27 732.37 0.0K
15:08 732.37 732.78 732.37 732.78 0.0K
15:09 732.79 732.86 732.66 732.67 0.0K
15:10 732.56 732.56 732.05 732.08 0.0K
15:11 732.08 732.21 731.95 732.14 0.0K
15:12 732.15 732.22 732.08 732.22 0.0K
15:13 732.22 732.24 732.12 732.15 0.0K
15:14 732.15 732.20 732.13 732.14 0.0K
15:15 732.14 732.72 732.14 732.72 0.0K
15:16 732.73 732.73 732.57 732.65 0.0K
15:17 732.65 732.98 732.63 732.92 0.0K
15:18 732.94 733.00 732.87 732.94 0.0K
15:19 732.93 732.94 732.88 732.91 0.0K
15:20 732.91 733.00 732.84 732.84 0.0K
15:21 732.83 732.87 732.80 732.81 0.0K
15:22 732.84 732.89 732.78 732.79 0.0K
15:23 732.79 733.08 732.79 733.08 0.0K
15:24 733.16 733.93 733.16 733.90 0.0K
15:25 733.90 733.90 733.74 733.76 0.0K
15:26 733.78 733.78 733.40 733.40 0.0K
15:27 733.42 733.42 733.34 733.37 0.0K
15:28 733.37 733.56 733.37 733.56 0.0K
15:29 733.56 733.87 733.56 733.86 0.0K
15:30 734.05 734.27 733.91 733.93 0.0K
15:31 733.93 733.94 733.82 733.85 0.0K
15:32 733.82 733.84 733.73 733.84 0.0K
15:33 733.82 733.85 733.71 733.80 0.0K
15:34 733.79 733.86 733.79 733.86 0.0K
15:35 733.93 733.97 733.85 733.94 0.0K
15:36 733.95 734.25 733.92 734.24 0.0K
15:37 734.28 734.37 734.28 734.28 0.0K
15:38 734.33 734.34 733.98 733.98 0.0K
15:39 733.98 733.98 733.49 733.49 0.0K
15:40 733.48 733.55 733.41 733.43 0.0K
15:41 733.47 733.69 733.47 733.69 0.0K
15:42 733.69 733.88 733.65 733.65 0.0K
15:43 733.60 733.60 733.34 733.52 0.0K
15:44 733.52 733.79 733.49 733.79 0.0K
15:45 733.78 733.96 733.78 733.89 0.0K
15:46 733.91 734.08 733.88 734.05 0.0K
15:47 734.08 734.09 733.91 733.91 0.0K
15:48 733.94 734.26 733.94 734.22 0.0K
15:49 734.21 734.23 733.97 733.99 0.0K
15:50 733.96 734.59 733.96 734.59 0.0K
15:51 734.60 735.16 734.58 735.07 0.0K
15:52 735.06 735.22 735.06 735.14 0.0K
15:53 735.13 735.37 735.13 735.20 0.0K
15:54 735.22 735.22 735.02 735.02 0.0K
15:55 734.91 735.22 734.91 735.03 0.0K
15:56 735.09 735.38 735.09 735.37 0.0K
15:57 735.41 735.54 735.40 735.44 0.0K
15:58 735.48 735.48 735.36 735.41 0.0K
15:59 735.40 735.81 735.33 735.77 0.0K
16:00 735.78 735.78 735.78 735.78 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles