ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ Estados Unidos →
848.44
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 755.25 755.26 755.25 755.26 0.0K
09:30 755.38 755.38 750.43 750.44 0.0K
09:31 750.36 750.36 749.92 750.00 0.0K
09:32 750.21 750.61 748.84 748.84 0.0K
09:33 748.82 748.82 747.90 748.27 0.0K
09:34 748.09 748.09 747.48 747.60 0.0K
09:35 747.47 749.40 747.42 749.40 0.0K
09:36 749.44 752.21 749.44 752.21 0.0K
09:37 752.27 753.40 752.27 753.40 0.0K
09:38 753.49 753.49 752.55 752.55 0.0K
09:39 752.47 752.88 752.00 752.03 0.0K
09:40 752.05 752.05 750.80 750.80 0.0K
09:41 750.77 751.38 750.77 750.92 0.0K
09:42 750.88 751.10 750.26 750.86 0.0K
09:43 750.87 752.71 750.87 752.64 0.0K
09:44 752.63 752.84 752.57 752.75 0.0K
09:45 752.75 752.89 752.16 752.89 0.0K
09:46 752.78 752.78 752.40 752.64 0.0K
09:47 752.49 752.52 752.19 752.44 0.0K
09:48 752.42 753.80 752.42 753.74 0.0K
09:49 753.76 753.76 752.71 752.75 0.0K
09:50 752.70 752.84 752.63 752.79 0.0K
09:51 752.81 754.06 752.81 753.82 0.0K
09:52 753.74 753.75 752.47 752.58 0.0K
09:53 752.54 752.68 752.37 752.60 0.0K
09:54 752.65 752.65 752.47 752.59 0.0K
09:55 752.64 752.64 751.93 752.01 0.0K
09:56 752.14 752.27 751.89 751.91 0.0K
09:57 751.90 752.07 751.56 751.57 0.0K
09:58 751.54 751.82 751.42 751.42 0.0K
09:59 751.41 752.02 751.38 752.02 0.0K
10:00 752.06 753.17 751.97 753.17 0.0K
10:01 753.36 753.38 752.93 753.13 0.0K
10:02 753.25 754.25 753.25 754.01 0.0K
10:03 754.08 754.08 752.57 752.57 0.0K
10:04 752.61 753.72 752.59 753.71 0.0K
10:05 753.74 753.74 753.09 753.09 0.0K
10:06 753.25 753.71 752.83 753.71 0.0K
10:07 753.68 754.39 753.68 754.39 0.0K
10:08 754.40 754.50 754.30 754.47 0.0K
10:09 754.44 754.47 754.28 754.45 0.0K
10:10 754.38 754.98 754.29 754.98 0.0K
10:11 755.01 755.43 755.01 755.43 0.0K
10:12 755.38 755.45 755.30 755.45 0.0K
10:13 755.44 756.05 755.38 756.05 0.0K
10:14 756.12 756.36 756.01 756.36 0.0K
10:15 756.44 756.48 756.11 756.31 0.0K
10:16 756.24 756.35 755.72 755.81 0.0K
10:17 755.87 756.12 755.81 756.12 0.0K
10:18 756.22 756.33 756.08 756.33 0.0K
10:19 756.35 756.76 756.16 756.16 0.0K
10:20 756.17 756.26 756.03 756.13 0.0K
10:21 756.12 756.58 756.12 756.58 0.0K
10:22 756.60 757.22 756.60 757.20 0.0K
10:23 757.16 757.38 757.05 757.36 0.0K
10:24 757.37 758.26 757.35 758.26 0.0K
10:25 758.22 758.29 758.09 758.29 0.0K
10:26 758.25 758.25 757.88 757.88 0.0K
10:27 757.91 758.21 757.73 758.15 0.0K
10:28 758.22 758.43 758.19 758.43 0.0K
10:29 758.42 758.62 758.32 758.62 0.0K
10:30 758.55 758.62 758.33 758.62 0.0K
10:31 758.63 759.32 758.56 759.22 0.0K
10:32 759.20 759.38 759.07 759.23 0.0K
10:33 759.22 759.23 758.80 758.80 0.0K
10:34 758.79 758.79 758.29 758.60 0.0K
10:35 758.61 758.72 758.05 758.20 0.0K
10:36 758.21 758.44 757.72 757.72 0.0K
10:37 757.64 757.92 757.64 757.88 0.0K
10:38 757.94 758.19 757.71 757.71 0.0K
10:39 757.71 757.72 757.44 757.45 0.0K
10:40 757.45 757.98 757.45 757.95 0.0K
10:41 758.09 758.09 757.85 757.92 0.0K
10:42 757.92 758.35 757.92 758.35 0.0K
10:43 758.38 758.40 758.11 758.11 0.0K
10:44 758.08 758.18 757.96 757.96 0.0K
10:45 757.93 758.58 757.91 758.58 0.0K
10:46 758.61 759.05 758.57 759.05 0.0K
10:47 759.10 759.12 758.57 758.57 0.0K
10:48 758.31 758.57 758.15 758.42 0.0K
10:49 758.35 758.38 758.24 758.25 0.0K
10:50 758.24 758.85 758.21 758.85 0.0K
10:51 758.82 759.03 758.79 758.96 0.0K
10:52 758.98 759.07 758.70 758.70 0.0K
10:53 758.65 758.66 758.57 758.65 0.0K
10:54 758.82 759.09 758.82 758.96 0.0K
10:55 758.92 759.12 758.91 759.04 0.0K
10:56 759.10 759.21 759.10 759.16 0.0K
10:57 758.75 758.76 758.52 758.53 0.0K
10:58 758.55 758.81 758.55 758.81 0.0K
10:59 758.83 758.90 758.78 758.90 0.0K
11:00 758.90 758.90 758.65 758.82 0.0K
11:01 758.83 759.38 758.76 759.38 0.0K
11:02 759.40 759.61 759.40 759.50 0.0K
11:03 759.49 759.66 759.44 759.44 0.0K
11:04 759.34 759.34 759.08 759.13 0.0K
11:05 759.14 759.77 759.10 759.77 0.0K
11:06 759.80 759.80 759.44 759.45 0.0K
11:07 759.46 759.58 759.44 759.48 0.0K
11:08 759.47 759.47 759.23 759.24 0.0K
11:09 759.24 759.48 759.19 759.47 0.0K
11:10 759.49 759.53 759.34 759.42 0.0K
11:11 759.42 759.42 758.88 758.88 0.0K
11:12 758.91 758.91 758.52 758.54 0.0K
11:13 758.52 758.52 758.32 758.32 0.0K
11:14 758.27 758.27 757.75 757.75 0.0K
11:15 757.76 757.76 757.08 757.12 0.0K
11:16 757.15 757.17 756.16 756.16 0.0K
11:17 756.15 756.37 756.15 756.34 0.0K
11:18 756.47 756.67 756.47 756.67 0.0K
11:19 756.66 756.74 756.66 756.72 0.0K
11:20 756.68 757.23 756.68 757.23 0.0K
11:21 757.21 757.52 757.17 757.50 0.0K
11:22 757.47 757.50 756.84 756.85 0.0K
11:23 756.86 756.86 756.67 756.70 0.0K
11:24 756.66 756.66 756.12 756.16 0.0K
11:25 756.17 756.42 756.16 756.20 0.0K
11:26 756.21 756.35 755.85 755.85 0.0K
11:27 755.82 755.94 755.68 755.68 0.0K
11:28 755.67 755.67 755.17 755.20 0.0K
11:29 755.20 755.22 754.96 754.98 0.0K
11:30 754.62 754.65 754.54 754.62 0.0K
11:31 754.61 754.78 754.55 754.70 0.0K
11:32 754.69 755.22 754.69 755.22 0.0K
11:33 755.22 755.42 755.22 755.34 0.0K
11:34 755.38 755.62 755.37 755.59 0.0K
11:35 755.63 755.86 755.63 755.75 0.0K
11:36 755.79 756.23 755.79 756.23 0.0K
11:37 756.29 756.68 756.29 756.59 0.0K
11:38 756.60 756.66 756.56 756.58 0.0K
11:39 756.59 756.59 756.50 756.51 0.0K
11:40 756.51 757.10 756.50 757.10 0.0K
11:41 757.10 757.12 756.82 756.82 0.0K
11:42 756.83 756.88 756.76 756.88 0.0K
11:43 756.91 756.98 756.91 756.93 0.0K
11:44 756.91 757.10 756.91 757.10 0.0K
11:45 757.08 757.10 756.74 756.74 0.0K
11:46 756.68 756.73 756.65 756.66 0.0K
11:47 756.65 756.88 756.64 756.88 0.0K
11:48 756.95 757.11 756.95 757.11 0.0K
11:49 757.11 757.15 757.05 757.15 0.0K
11:50 757.16 757.16 756.79 756.79 0.0K
11:51 756.80 756.81 756.54 756.61 0.0K
11:52 756.61 757.28 756.61 757.28 0.0K
11:53 757.32 757.32 757.11 757.11 0.0K
11:54 757.13 757.22 757.13 757.15 0.0K
11:55 757.16 757.21 757.06 757.06 0.0K
11:56 757.05 757.05 756.91 756.91 0.0K
11:57 756.87 756.87 756.55 756.65 0.0K
11:58 756.65 756.65 756.60 756.62 0.0K
11:59 756.68 756.74 756.45 756.45 0.0K
12:00 756.49 756.54 756.14 756.23 0.0K
12:01 756.23 756.29 756.14 756.27 0.0K
12:02 756.26 756.30 756.15 756.16 0.0K
12:03 756.18 756.21 755.88 755.90 0.0K
12:04 755.92 755.92 755.77 755.78 0.0K
12:05 755.76 755.77 755.53 755.71 0.0K
12:06 755.78 755.81 755.71 755.81 0.0K
12:07 755.85 756.47 755.85 756.46 0.0K
12:08 756.48 756.52 756.30 756.30 0.0K
12:09 756.32 756.32 755.99 756.13 0.0K
12:10 756.11 756.33 756.10 756.33 0.0K
12:11 756.35 756.44 756.32 756.32 0.0K
12:12 756.33 756.72 756.33 756.71 0.0K
12:13 756.71 756.73 756.46 756.59 0.0K
12:14 756.58 756.69 756.55 756.69 0.0K
12:15 756.68 756.78 756.59 756.59 0.0K
12:16 756.58 756.73 756.49 756.71 0.0K
12:17 756.72 757.02 756.72 757.02 0.0K
12:18 757.00 757.05 756.98 757.00 0.0K
12:19 757.03 757.50 757.03 757.50 0.0K
12:20 757.51 757.58 757.50 757.50 0.0K
12:21 757.44 757.44 757.02 757.07 0.0K
12:22 757.07 757.16 756.86 756.86 0.0K
12:23 756.84 756.86 755.62 755.62 0.0K
12:24 755.62 755.62 755.29 755.50 0.0K
12:25 755.52 755.72 755.52 755.67 0.0K
12:26 755.67 755.74 755.62 755.73 0.0K
12:27 755.74 755.78 755.70 755.73 0.0K
12:28 755.74 756.10 755.74 755.96 0.0K
12:29 755.96 755.96 755.61 755.61 0.0K
12:30 755.61 755.63 755.22 755.25 0.0K
12:31 755.28 755.28 755.01 755.15 0.0K
12:32 755.15 755.16 755.10 755.10 0.0K
12:33 755.17 755.18 754.95 754.95 0.0K
12:34 754.96 754.96 754.65 754.75 0.0K
12:35 754.77 754.83 754.68 754.68 0.0K
12:36 754.69 754.95 754.53 754.54 0.0K
12:37 754.52 754.74 754.48 754.74 0.0K
12:38 754.74 754.84 754.72 754.76 0.0K
12:39 754.76 754.76 754.73 754.76 0.0K
12:40 754.76 754.78 754.66 754.66 0.0K
12:41 754.60 754.69 754.59 754.67 0.0K
12:42 754.61 754.64 753.97 753.97 0.0K
12:43 753.87 753.87 753.42 753.43 0.0K
12:44 753.42 753.42 752.84 752.87 0.0K
12:45 752.88 753.07 752.87 753.04 0.0K
12:46 753.03 753.04 752.30 752.30 0.0K
12:47 752.29 752.33 752.10 752.28 0.0K
12:48 752.35 752.46 752.31 752.31 0.0K
12:49 752.31 752.31 751.93 751.98 0.0K
12:50 751.89 751.93 751.30 751.34 0.0K
12:51 751.38 751.57 751.38 751.54 0.0K
12:52 751.54 751.64 751.46 751.63 0.0K
12:53 751.68 752.39 751.67 752.39 0.0K
12:54 752.39 752.54 752.36 752.48 0.0K
12:55 752.47 752.47 752.15 752.15 0.0K
12:56 752.16 752.16 751.91 751.91 0.0K
12:57 751.92 752.00 751.85 751.86 0.0K
12:58 751.82 751.84 751.14 751.14 0.0K
12:59 751.15 751.36 751.04 751.04 0.0K
13:00 750.82 751.18 750.82 751.16 0.0K
13:01 751.15 751.30 751.13 751.26 0.0K
13:02 751.27 751.69 751.27 751.56 0.0K
13:03 751.56 751.56 751.26 751.26 0.0K
13:04 751.27 751.28 751.18 751.19 0.0K
13:05 751.17 751.27 751.17 751.17 0.0K
13:06 751.18 751.20 751.14 751.16 0.0K
13:07 751.14 751.16 750.83 750.99 0.0K
13:08 750.98 751.02 750.95 751.02 0.0K
13:09 751.00 751.00 750.89 750.89 0.0K
13:10 750.82 750.82 750.39 750.58 0.0K
13:11 750.56 750.56 750.31 750.36 0.0K
13:12 750.37 750.44 750.37 750.43 0.0K
13:13 750.42 750.42 750.23 750.23 0.0K
13:14 750.24 750.47 750.19 750.47 0.0K
13:15 750.43 750.66 750.39 750.66 0.0K
13:16 750.66 750.95 749.42 749.44 0.0K
13:17 749.42 749.84 749.40 749.57 0.0K
13:18 749.54 749.64 749.49 749.58 0.0K
13:19 749.59 749.59 748.87 748.89 0.0K
13:20 748.90 749.08 748.86 748.86 0.0K
13:21 748.96 749.27 748.96 748.96 0.0K
13:22 748.95 749.11 748.94 749.11 0.0K
13:23 749.17 749.32 748.98 748.99 0.0K
13:24 748.99 748.99 748.75 748.75 0.0K
13:25 748.83 749.07 748.82 749.07 0.0K
13:26 749.05 749.42 749.05 749.38 0.0K
13:27 749.39 749.95 749.38 749.93 0.0K
13:28 749.94 750.01 749.87 749.97 0.0K
13:29 749.95 750.69 749.95 750.67 0.0K
13:30 750.55 751.46 750.46 751.38 0.0K
13:31 751.35 751.47 751.32 751.35 0.0K
13:32 751.37 751.37 751.18 751.18 0.0K
13:33 751.10 751.11 750.77 750.79 0.0K
13:34 750.79 751.42 750.79 751.41 0.0K
13:35 751.41 751.65 751.41 751.53 0.0K
13:36 751.54 751.66 751.49 751.65 0.0K
13:37 751.67 752.36 751.67 752.36 0.0K
13:38 752.47 752.47 752.20 752.20 0.0K
13:39 752.19 752.20 752.07 752.17 0.0K
13:40 752.17 752.49 752.17 752.29 0.0K
13:41 752.23 752.24 752.13 752.16 0.0K
13:42 752.15 752.27 752.09 752.15 0.0K
13:43 752.16 752.26 752.01 752.01 0.0K
13:44 752.01 752.64 751.98 752.58 0.0K
13:45 752.57 752.75 752.57 752.63 0.0K
13:46 752.58 752.61 752.46 752.60 0.0K
13:47 752.61 752.62 752.37 752.37 0.0K
13:48 752.34 752.38 751.96 751.97 0.0K
13:49 751.98 752.09 751.95 752.09 0.0K
13:50 752.08 752.13 751.92 752.00 0.0K
13:51 752.00 752.13 752.00 752.13 0.0K
13:52 752.13 752.45 752.12 752.39 0.0K
13:53 752.41 752.41 752.13 752.13 0.0K
13:54 752.14 752.14 751.99 752.02 0.0K
13:55 752.03 752.03 751.24 751.24 0.0K
13:56 751.17 751.17 750.53 750.53 0.0K
13:57 750.53 750.53 750.21 750.21 0.0K
13:58 750.20 750.24 749.76 749.77 0.0K
13:59 749.75 749.82 749.70 749.73 0.0K
14:00 749.73 750.15 749.70 750.15 0.0K
14:01 750.29 750.66 750.28 750.65 0.0K
14:02 750.65 750.65 750.43 750.47 0.0K
14:03 750.46 750.47 750.14 750.14 0.0K
14:04 750.13 750.16 749.96 749.99 0.0K
14:05 749.99 750.29 749.97 750.28 0.0K
14:06 750.28 750.42 750.28 750.42 0.0K
14:07 750.44 750.47 750.27 750.27 0.0K
14:08 750.26 750.29 750.05 750.13 0.0K
14:09 750.11 750.17 750.02 750.16 0.0K
14:10 750.18 750.26 749.88 749.88 0.0K
14:11 749.89 750.13 749.89 750.13 0.0K
14:12 750.17 750.23 750.15 750.20 0.0K
14:13 750.18 750.20 749.88 749.91 0.0K
14:14 749.92 750.08 749.92 750.07 0.0K
14:15 750.07 750.22 750.07 750.18 0.0K
14:16 750.18 750.29 750.09 750.11 0.0K
14:17 750.11 750.25 750.10 750.23 0.0K
14:18 750.26 750.44 750.23 750.43 0.0K
14:19 750.46 751.01 750.46 751.01 0.0K
14:20 751.02 751.04 750.92 750.94 0.0K
14:21 750.94 750.94 750.03 750.03 0.0K
14:22 749.93 749.93 749.72 749.75 0.0K
14:23 749.85 750.04 749.80 749.99 0.0K
14:24 749.96 750.07 749.94 750.07 0.0K
14:25 750.08 750.46 750.08 750.46 0.0K
14:26 750.47 750.53 750.23 750.25 0.0K
14:27 750.26 750.38 750.26 750.38 0.0K
14:28 750.40 750.44 750.28 750.28 0.0K
14:29 750.27 750.27 750.12 750.24 0.0K
14:30 750.23 750.81 750.07 750.81 0.0K
14:31 750.85 751.38 750.85 751.38 0.0K
14:32 751.41 751.43 751.31 751.40 0.0K
14:33 751.41 751.51 751.41 751.49 0.0K
14:34 751.52 751.52 751.32 751.38 0.0K
14:35 751.38 751.39 751.29 751.37 0.0K
14:36 751.37 752.21 751.34 752.15 0.0K
14:37 752.15 752.21 752.04 752.18 0.0K
14:38 752.18 752.44 752.16 752.44 0.0K
14:39 752.45 752.80 752.44 752.76 0.0K
14:40 752.75 752.77 752.61 752.63 0.0K
14:41 752.63 752.78 752.56 752.76 0.0K
14:42 752.76 752.92 752.76 752.87 0.0K
14:43 752.84 752.96 752.84 752.96 0.0K
14:44 752.97 753.00 752.86 752.88 0.0K
14:45 752.82 752.86 752.74 752.74 0.0K
14:46 752.70 752.73 752.51 752.53 0.0K
14:47 752.57 752.67 752.39 752.39 0.0K
14:48 752.44 752.97 752.44 752.97 0.0K
14:49 752.97 752.97 752.91 752.93 0.0K
14:50 752.91 753.01 752.85 752.96 0.0K
14:51 752.94 752.95 752.71 752.81 0.0K
14:52 752.83 752.86 752.66 752.66 0.0K
14:53 752.66 752.66 752.24 752.33 0.0K
14:54 752.37 752.63 752.36 752.55 0.0K
14:55 752.54 752.65 752.50 752.64 0.0K
14:56 752.64 752.70 752.44 752.52 0.0K
14:57 752.51 752.51 752.39 752.39 0.0K
14:58 752.39 752.39 751.95 751.95 0.0K
14:59 751.94 752.52 751.92 752.52 0.0K
15:00 752.47 752.76 752.45 752.75 0.0K
15:01 752.72 752.79 752.63 752.79 0.0K
15:02 752.76 753.22 752.69 753.22 0.0K
15:03 753.24 753.37 753.24 753.29 0.0K
15:04 753.36 753.48 753.20 753.47 0.0K
15:05 753.49 753.52 753.37 753.45 0.0K
15:06 753.47 753.79 753.41 753.79 0.0K
15:07 753.78 753.80 753.57 753.63 0.0K
15:08 753.64 754.36 753.64 754.36 0.0K
15:09 754.36 754.36 754.22 754.29 0.0K
15:10 754.33 754.36 754.14 754.36 0.0K
15:11 754.32 754.35 753.99 754.07 0.0K
15:12 754.07 754.09 753.81 753.82 0.0K
15:13 753.79 754.15 753.79 754.15 0.0K
15:14 754.16 754.16 753.95 754.00 0.0K
15:15 754.00 754.12 754.00 754.07 0.0K
15:16 754.14 754.19 753.96 754.19 0.0K
15:17 754.20 754.23 754.09 754.13 0.0K
15:18 754.13 754.15 753.92 754.15 0.0K
15:19 754.17 754.30 754.17 754.26 0.0K
15:20 754.23 754.28 754.20 754.28 0.0K
15:21 754.29 754.33 753.91 753.98 0.0K
15:22 753.98 754.02 753.45 753.46 0.0K
15:23 753.41 753.74 753.41 753.73 0.0K
15:24 753.72 753.74 753.54 753.69 0.0K
15:25 753.72 754.30 753.72 754.30 0.0K
15:26 754.29 754.36 754.05 754.07 0.0K
15:27 754.06 754.59 754.06 754.55 0.0K
15:28 754.55 754.97 754.55 754.95 0.0K
15:29 754.93 754.98 754.89 754.96 0.0K
15:30 754.95 754.95 754.48 754.48 0.0K
15:31 754.43 754.43 754.31 754.35 0.0K
15:32 754.40 754.48 754.33 754.42 0.0K
15:33 754.39 754.48 754.32 754.48 0.0K
15:34 754.47 754.47 753.46 753.47 0.0K
15:35 753.45 753.45 753.07 753.07 0.0K
15:36 753.08 753.38 753.08 753.38 0.0K
15:37 753.37 753.65 753.37 753.63 0.0K
15:38 753.53 753.79 753.44 753.78 0.0K
15:39 753.78 754.22 753.78 754.20 0.0K
15:40 754.22 754.67 754.22 754.67 0.0K
15:41 754.66 754.69 754.43 754.60 0.0K
15:42 754.70 754.80 754.60 754.69 0.0K
15:43 754.66 754.77 754.61 754.61 0.0K
15:44 754.61 754.61 754.44 754.44 0.0K
15:45 754.43 754.43 754.20 754.36 0.0K
15:46 754.38 754.51 754.38 754.45 0.0K
15:47 754.46 754.75 754.33 754.75 0.0K
15:48 754.80 755.19 754.80 755.13 0.0K
15:49 755.19 755.28 755.12 755.23 0.0K
15:50 755.62 756.23 755.62 756.06 0.0K
15:51 756.00 756.00 755.62 755.67 0.0K
15:52 755.67 755.80 755.52 755.56 0.0K
15:53 755.67 756.39 755.67 756.22 0.0K
15:54 756.25 757.03 756.13 757.03 0.0K
15:55 757.55 758.42 757.55 758.32 0.0K
15:56 758.27 758.52 758.27 758.42 0.0K
15:57 758.33 758.62 758.20 758.62 0.0K
15:58 758.71 759.15 758.71 759.15 0.0K
15:59 759.17 759.45 759.11 759.24 0.0K
16:00 759.45 759.47 759.45 759.47 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles