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
09:29 763.05 763.09 763.05 763.09 0.0K
09:30 763.08 770.53 763.08 770.53 0.0K
09:31 770.51 770.70 769.38 769.46 0.0K
09:32 769.54 771.14 769.54 771.14 0.0K
09:33 771.12 772.25 771.12 771.68 0.0K
09:34 771.62 771.62 769.96 769.99 0.0K
09:35 770.13 771.38 770.13 770.72 0.0K
09:36 770.36 770.88 770.27 770.81 0.0K
09:37 771.08 771.14 769.76 769.76 0.0K
09:38 769.69 769.69 767.51 767.55 0.0K
09:39 767.58 767.72 766.92 767.05 0.0K
09:40 767.05 767.44 766.69 766.69 0.0K
09:41 766.70 767.42 766.55 767.37 0.0K
09:42 767.42 767.42 766.59 766.59 0.0K
09:43 766.66 766.66 765.90 765.99 0.0K
09:44 765.86 766.04 765.75 765.75 0.0K
09:45 765.77 765.80 765.22 765.76 0.0K
09:46 766.11 767.26 766.11 767.26 0.0K
09:47 767.31 767.51 766.85 766.85 0.0K
09:48 766.85 767.30 766.81 767.15 0.0K
09:49 767.18 767.53 766.62 766.62 0.0K
09:50 766.59 766.85 766.52 766.62 0.0K
09:51 766.55 766.65 765.80 766.18 0.0K
09:52 766.18 766.18 765.62 765.84 0.0K
09:53 765.79 765.84 765.19 765.46 0.0K
09:54 765.58 765.58 764.83 764.83 0.0K
09:55 764.71 764.79 763.86 763.93 0.0K
09:56 763.94 763.98 761.83 761.88 0.0K
09:57 761.78 761.78 761.49 761.49 0.0K
09:58 761.21 761.46 760.89 761.27 0.0K
09:59 761.32 761.60 761.13 761.17 0.0K
10:00 760.63 760.63 758.15 759.01 0.0K
10:01 759.14 760.04 759.14 759.74 0.0K
10:02 759.61 759.61 759.12 759.35 0.0K
10:03 759.31 759.70 759.31 759.70 0.0K
10:04 759.80 760.48 759.35 760.46 0.0K
10:05 760.44 760.67 760.31 760.67 0.0K
10:06 760.68 761.35 760.68 761.09 0.0K
10:07 761.07 762.36 761.07 761.97 0.0K
10:08 761.83 762.00 761.58 761.64 0.0K
10:09 761.61 761.61 761.08 761.51 0.0K
10:10 761.44 762.44 761.06 762.44 0.0K
10:11 762.44 763.56 762.41 763.55 0.0K
10:12 763.53 763.74 763.46 763.47 0.0K
10:13 763.55 763.66 763.29 763.41 0.0K
10:14 763.41 763.56 762.60 762.60 0.0K
10:15 762.56 762.56 762.14 762.14 0.0K
10:16 762.10 762.26 762.06 762.21 0.0K
10:17 762.24 762.46 762.01 762.10 0.0K
10:18 762.09 762.50 762.05 762.10 0.0K
10:19 762.15 762.33 761.94 762.32 0.0K
10:20 762.39 763.23 762.39 763.23 0.0K
10:21 763.20 763.96 763.19 763.96 0.0K
10:22 763.97 764.84 763.97 764.77 0.0K
10:23 764.77 765.50 764.77 765.27 0.0K
10:24 765.29 765.41 765.06 765.06 0.0K
10:25 765.04 765.05 764.46 764.48 0.0K
10:26 764.59 764.68 764.30 764.60 0.0K
10:27 764.88 765.61 764.87 765.59 0.0K
10:28 765.50 765.77 765.32 765.61 0.0K
10:29 765.78 765.93 765.63 765.91 0.0K
10:30 765.93 766.92 765.93 766.71 0.0K
10:31 766.84 766.96 766.56 766.62 0.0K
10:32 766.67 767.01 766.67 766.74 0.0K
10:33 766.72 766.78 766.40 766.40 0.0K
10:34 766.38 766.38 765.86 765.90 0.0K
10:35 765.88 765.88 765.37 765.45 0.0K
10:36 765.51 765.66 765.25 765.57 0.0K
10:37 765.54 765.54 764.18 764.21 0.0K
10:38 764.25 764.51 764.25 764.51 0.0K
10:39 764.76 765.54 764.76 765.31 0.0K
10:40 765.31 765.49 765.17 765.49 0.0K
10:41 765.47 766.08 765.47 766.08 0.0K
10:42 766.08 766.25 766.08 766.22 0.0K
10:43 766.22 766.68 766.17 766.57 0.0K
10:44 766.61 767.23 766.61 767.22 0.0K
10:45 767.24 767.38 767.06 767.12 0.0K
10:46 767.11 767.11 765.95 765.95 0.0K
10:47 765.90 765.92 765.64 765.86 0.0K
10:48 765.82 765.82 764.97 765.02 0.0K
10:49 765.00 765.00 764.75 764.75 0.0K
10:50 764.75 764.97 764.58 764.58 0.0K
10:51 764.55 764.91 764.55 764.88 0.0K
10:52 764.89 764.91 764.75 764.83 0.0K
10:53 764.82 765.11 764.82 765.02 0.0K
10:54 765.00 765.00 764.75 764.75 0.0K
10:55 764.76 764.81 763.82 763.85 0.0K
10:56 763.83 763.83 763.53 763.59 0.0K
10:57 763.55 763.55 762.69 762.69 0.0K
10:58 762.70 762.72 762.51 762.63 0.0K
10:59 762.65 762.83 762.35 762.57 0.0K
11:00 762.67 763.77 762.67 763.74 0.0K
11:01 763.76 764.23 763.76 763.93 0.0K
11:02 763.82 763.82 763.68 763.68 0.0K
11:03 763.62 763.64 763.36 763.37 0.0K
11:04 763.30 763.30 762.84 762.96 0.0K
11:05 763.03 763.07 762.84 762.97 0.0K
11:06 763.00 763.55 763.00 763.26 0.0K
11:07 763.25 763.26 763.12 763.13 0.0K
11:08 763.12 763.27 763.06 763.27 0.0K
11:09 763.29 763.57 763.29 763.52 0.0K
11:10 763.59 763.87 763.59 763.87 0.0K
11:11 764.09 764.15 763.41 763.46 0.0K
11:12 763.45 763.48 763.10 763.39 0.0K
11:13 763.37 763.89 763.37 763.89 0.0K
11:14 763.91 763.97 763.72 763.72 0.0K
11:15 763.77 763.77 763.32 763.33 0.0K
11:16 763.32 763.52 763.19 763.52 0.0K
11:17 763.60 764.24 763.60 764.23 0.0K
11:18 764.19 764.21 764.08 764.21 0.0K
11:19 764.11 764.22 763.99 764.03 0.0K
11:20 764.04 764.28 764.04 764.16 0.0K
11:21 764.22 764.96 764.22 764.96 0.0K
11:22 764.91 765.23 764.91 765.17 0.0K
11:23 765.16 765.16 764.99 765.06 0.0K
11:24 765.03 765.10 764.86 764.86 0.0K
11:25 764.81 764.87 763.87 763.87 0.0K
11:26 763.77 763.77 763.36 763.38 0.0K
11:27 763.41 763.41 763.09 763.09 0.0K
11:28 763.10 763.10 762.62 762.63 0.0K
11:29 762.65 762.83 762.56 762.56 0.0K
11:30 762.61 762.79 762.57 762.79 0.0K
11:31 762.79 762.83 762.76 762.80 0.0K
11:32 762.77 762.77 762.69 762.72 0.0K
11:33 762.72 762.72 762.17 762.35 0.0K
11:34 762.42 762.47 762.01 762.01 0.0K
11:35 762.02 762.36 762.02 762.35 0.0K
11:36 762.35 762.35 761.60 761.60 0.0K
11:37 761.62 761.74 761.17 761.21 0.0K
11:38 761.20 761.40 760.86 760.87 0.0K
11:39 760.93 761.13 760.80 761.12 0.0K
11:40 761.13 761.24 760.99 760.99 0.0K
11:41 761.01 761.25 760.96 761.25 0.0K
11:42 761.25 761.47 761.25 761.37 0.0K
11:43 761.37 761.37 760.84 760.84 0.0K
11:44 760.84 760.84 760.59 760.68 0.0K
11:45 760.67 760.99 760.66 760.96 0.0K
11:46 760.98 761.22 760.98 761.20 0.0K
11:47 761.21 761.55 761.21 761.55 0.0K
11:48 761.60 761.97 761.59 761.97 0.0K
11:49 762.02 762.45 762.02 762.45 0.0K
11:50 762.44 763.26 762.44 763.26 0.0K
11:51 763.27 763.36 763.25 763.29 0.0K
11:52 763.30 763.83 763.30 763.74 0.0K
11:53 763.72 763.81 763.69 763.81 0.0K
11:54 763.77 763.93 763.77 763.77 0.0K
11:55 763.81 764.00 763.64 763.64 0.0K
11:56 763.64 763.87 763.63 763.85 0.0K
11:57 763.86 763.98 763.86 763.88 0.0K
11:58 763.86 763.93 763.83 763.83 0.0K
11:59 763.87 763.88 763.73 763.75 0.0K
12:00 763.61 763.61 763.21 763.29 0.0K
12:01 763.31 763.44 763.31 763.43 0.0K
12:02 763.40 763.53 763.32 763.51 0.0K
12:03 763.53 763.65 763.47 763.65 0.0K
12:04 763.65 763.90 763.65 763.89 0.0K
12:05 763.89 764.19 763.78 764.16 0.0K
12:06 764.17 764.23 764.09 764.09 0.0K
12:07 764.10 764.43 764.10 764.43 0.0K
12:08 764.40 764.40 764.30 764.35 0.0K
12:09 764.27 764.27 764.12 764.15 0.0K
12:10 764.14 764.23 764.10 764.20 0.0K
12:11 764.22 764.22 764.03 764.21 0.0K
12:12 764.22 764.53 764.21 764.47 0.0K
12:13 764.32 764.77 764.30 764.77 0.0K
12:14 764.78 764.82 764.74 764.74 0.0K
12:15 764.75 764.75 764.24 764.31 0.0K
12:16 764.32 764.65 764.32 764.65 0.0K
12:17 764.73 765.09 764.72 765.00 0.0K
12:18 765.00 765.08 764.93 764.94 0.0K
12:19 764.92 764.95 764.90 764.94 0.0K
12:20 764.94 765.06 764.93 765.03 0.0K
12:21 765.03 765.03 764.85 764.85 0.0K
12:22 764.83 764.98 764.73 764.98 0.0K
12:23 764.92 765.02 764.89 765.02 0.0K
12:24 765.03 765.03 764.84 764.91 0.0K
12:25 764.88 765.08 764.88 764.94 0.0K
12:26 764.93 764.93 764.38 764.38 0.0K
12:27 764.33 764.35 764.28 764.28 0.0K
12:28 764.30 764.41 764.30 764.41 0.0K
12:29 764.41 764.45 764.38 764.41 0.0K
12:30 764.42 764.50 764.34 764.50 0.0K
12:31 764.52 765.08 764.52 765.08 0.0K
12:32 765.07 765.11 764.96 765.03 0.0K
12:33 765.03 765.18 765.00 765.18 0.0K
12:34 765.19 765.31 765.10 765.20 0.0K
12:35 765.27 765.40 765.27 765.33 0.0K
12:36 765.32 765.34 765.28 765.31 0.0K
12:37 765.33 765.35 765.10 765.27 0.0K
12:38 765.27 765.39 765.26 765.38 0.0K
12:39 765.40 765.72 765.40 765.71 0.0K
12:40 765.71 765.73 765.68 765.69 0.0K
12:41 765.70 765.89 765.70 765.85 0.0K
12:42 765.87 766.26 765.86 766.23 0.0K
12:43 766.23 766.25 766.04 766.04 0.0K
12:44 765.99 766.00 765.88 765.88 0.0K
12:45 765.87 765.87 765.36 765.36 0.0K
12:46 765.36 765.36 764.82 764.86 0.0K
12:47 764.88 764.89 764.57 764.63 0.0K
12:48 764.64 764.95 764.64 764.94 0.0K
12:49 765.00 765.26 765.00 765.26 0.0K
12:50 765.24 765.24 765.04 765.12 0.0K
12:51 765.11 765.12 765.05 765.10 0.0K
12:52 765.11 765.24 765.11 765.16 0.0K
12:53 765.15 765.15 764.59 764.59 0.0K
12:54 764.57 764.58 764.12 764.12 0.0K
12:55 764.11 764.17 764.08 764.13 0.0K
12:56 764.13 764.13 763.24 763.24 0.0K
12:57 763.26 763.32 762.95 763.00 0.0K
12:58 763.01 763.01 762.88 762.89 0.0K
12:59 762.88 763.09 762.88 763.09 0.0K
13:00 763.05 763.13 762.86 762.86 0.0K
13:01 762.85 762.87 762.64 762.79 0.0K
13:02 762.76 762.79 762.63 762.68 0.0K
13:03 762.76 763.00 762.72 763.00 0.0K
13:04 762.99 762.99 762.85 762.93 0.0K
13:05 762.83 762.83 762.08 762.08 0.0K
13:06 762.08 762.08 761.70 761.70 0.0K
13:07 761.70 761.75 760.98 761.12 0.0K
13:08 761.12 761.12 761.04 761.07 0.0K
13:09 761.04 761.04 760.54 760.55 0.0K
13:10 760.53 760.53 760.10 760.25 0.0K
13:11 760.24 760.24 760.02 760.21 0.0K
13:12 760.21 760.21 759.84 759.84 0.0K
13:13 759.85 759.85 759.42 759.43 0.0K
13:14 759.41 759.41 759.23 759.33 0.0K
13:15 759.26 759.87 759.24 759.78 0.0K
13:16 759.72 759.82 759.67 759.75 0.0K
13:17 759.74 759.78 759.64 759.73 0.0K
13:18 759.75 759.83 759.48 759.83 0.0K
13:19 759.84 759.84 759.67 759.71 0.0K
13:20 759.74 759.74 759.56 759.66 0.0K
13:21 759.64 759.70 759.42 759.42 0.0K
13:22 759.43 759.54 759.41 759.48 0.0K
13:23 759.46 759.46 759.21 759.39 0.0K
13:24 759.42 760.31 759.41 760.28 0.0K
13:25 760.13 760.13 759.80 759.80 0.0K
13:26 759.80 759.84 759.69 759.71 0.0K
13:27 759.68 759.68 758.90 758.93 0.0K
13:28 758.92 758.92 758.25 758.25 0.0K
13:29 758.23 758.23 757.99 758.05 0.0K
13:30 758.02 758.33 757.91 758.33 0.0K
13:31 758.36 758.37 758.19 758.19 0.0K
13:32 758.15 758.15 757.02 757.02 0.0K
13:33 757.29 757.34 757.08 757.32 0.0K
13:34 757.28 757.28 756.83 756.89 0.0K
13:35 756.87 757.32 756.87 757.32 0.0K
13:36 757.35 757.42 757.22 757.22 0.0K
13:37 757.29 757.30 757.09 757.10 0.0K
13:38 757.10 757.11 756.56 756.56 0.0K
13:39 756.54 756.54 756.34 756.34 0.0K
13:40 756.35 756.46 756.35 756.41 0.0K
13:41 756.43 757.11 756.41 757.10 0.0K
13:42 757.08 757.45 757.08 757.39 0.0K
13:43 757.40 757.42 757.30 757.31 0.0K
13:44 757.30 757.34 757.16 757.18 0.0K
13:45 757.16 757.29 757.01 757.29 0.0K
13:46 757.32 757.35 757.06 757.06 0.0K
13:47 757.07 757.07 756.79 756.79 0.0K
13:48 756.95 759.17 756.95 758.24 0.0K
13:49 758.19 758.19 757.76 757.84 0.0K
13:50 757.85 758.13 757.79 758.13 0.0K
13:51 758.11 758.11 757.33 757.33 0.0K
13:52 757.33 757.57 757.20 757.57 0.0K
13:53 757.58 757.73 757.54 757.62 0.0K
13:54 757.62 757.62 757.45 757.45 0.0K
13:55 757.46 757.46 757.19 757.33 0.0K
13:56 757.32 757.32 756.91 756.91 0.0K
13:57 756.94 757.19 756.94 757.13 0.0K
13:58 757.13 757.43 757.13 757.40 0.0K
13:59 757.44 757.69 757.44 757.68 0.0K
14:00 757.62 758.01 757.53 758.01 0.0K
14:01 757.99 758.52 757.98 758.35 0.0K
14:02 758.36 758.47 758.35 758.45 0.0K
14:03 758.43 758.63 758.42 758.60 0.0K
14:04 758.58 758.60 758.04 758.07 0.0K
14:05 758.02 758.07 757.86 757.86 0.0K
14:06 757.84 758.18 757.84 758.18 0.0K
14:07 758.18 758.28 758.18 758.26 0.0K
14:08 758.33 758.48 758.26 758.39 0.0K
14:09 758.40 758.64 758.40 758.55 0.0K
14:10 758.48 758.48 758.22 758.22 0.0K
14:11 758.29 758.29 758.08 758.23 0.0K
14:12 758.23 758.38 758.17 758.18 0.0K
14:13 758.17 758.23 757.89 758.00 0.0K
14:14 758.01 758.01 757.82 757.83 0.0K
14:15 757.77 757.88 757.77 757.79 0.0K
14:16 757.76 757.80 757.47 757.47 0.0K
14:17 757.39 757.39 757.22 757.30 0.0K
14:18 757.26 757.26 757.07 757.17 0.0K
14:19 757.21 757.37 757.17 757.17 0.0K
14:20 757.16 757.34 757.14 757.34 0.0K
14:21 757.31 757.65 757.28 757.65 0.0K
14:22 757.65 757.77 757.58 757.58 0.0K
14:23 757.64 757.77 757.64 757.77 0.0K
14:24 757.80 758.16 757.80 757.83 0.0K
14:25 757.82 757.93 757.76 757.76 0.0K
14:26 757.69 757.70 757.59 757.59 0.0K
14:27 757.55 757.55 757.30 757.39 0.0K
14:28 757.39 757.42 757.31 757.35 0.0K
14:29 757.36 757.39 757.25 757.25 0.0K
14:30 757.21 757.63 757.20 757.62 0.0K
14:31 757.62 758.13 757.62 758.13 0.0K
14:32 758.15 758.21 758.15 758.18 0.0K
14:33 758.14 758.44 758.13 758.40 0.0K
14:34 758.39 758.41 758.31 758.31 0.0K
14:35 758.30 758.38 758.09 758.09 0.0K
14:36 758.08 758.08 757.86 757.87 0.0K
14:37 757.86 757.86 757.55 757.55 0.0K
14:38 757.52 757.58 757.37 757.58 0.0K
14:39 757.68 758.00 757.68 758.00 0.0K
14:40 758.00 758.80 758.00 758.75 0.0K
14:41 758.73 758.96 758.73 758.95 0.0K
14:42 758.95 759.05 758.94 758.98 0.0K
14:43 758.93 758.93 758.31 758.32 0.0K
14:44 758.31 758.53 758.31 758.53 0.0K
14:45 758.47 758.47 758.23 758.23 0.0K
14:46 758.19 758.19 757.78 757.79 0.0K
14:47 757.80 757.80 757.60 757.60 0.0K
14:48 757.56 757.56 757.26 757.41 0.0K
14:49 757.41 757.41 756.96 756.96 0.0K
14:50 756.95 756.99 756.77 756.94 0.0K
14:51 756.99 756.99 755.18 755.18 0.0K
14:52 755.17 755.45 754.27 754.34 0.0K
14:53 754.32 754.34 753.75 753.78 0.0K
14:54 753.54 753.76 753.39 753.69 0.0K
14:55 753.77 753.77 753.45 753.53 0.0K
14:56 753.77 754.27 753.77 753.82 0.0K
14:57 753.76 753.76 753.03 753.17 0.0K
14:58 753.18 753.18 752.92 752.92 0.0K
14:59 752.84 752.88 752.50 752.50 0.0K
15:00 752.51 752.51 751.67 751.67 0.0K
15:01 751.62 751.62 750.78 750.78 0.0K
15:02 750.90 750.96 750.16 750.16 0.0K
15:03 749.92 749.97 749.65 749.79 0.0K
15:04 749.92 750.26 749.92 750.20 0.0K
15:05 750.19 750.46 750.17 750.19 0.0K
15:06 750.17 750.67 750.07 750.35 0.0K
15:07 750.33 750.43 749.78 749.84 0.0K
15:08 749.85 749.92 749.42 749.42 0.0K
15:09 749.29 749.41 748.70 748.70 0.0K
15:10 748.72 748.89 748.46 748.52 0.0K
15:11 748.51 748.54 748.13 748.13 0.0K
15:12 748.09 748.09 747.42 747.47 0.0K
15:13 747.63 748.18 747.55 748.18 0.0K
15:14 748.07 748.12 748.05 748.07 0.0K
15:15 748.22 748.57 748.17 748.57 0.0K
15:16 748.52 748.92 748.43 748.83 0.0K
15:17 748.89 749.02 748.77 748.89 0.0K
15:18 748.89 748.90 748.25 748.25 0.0K
15:19 748.24 748.29 747.90 747.90 0.0K
15:20 747.88 748.18 747.55 748.11 0.0K
15:21 748.12 748.24 747.41 747.43 0.0K
15:22 747.45 747.47 746.63 746.64 0.0K
15:23 746.69 746.70 746.16 746.26 0.0K
15:24 746.27 746.40 745.91 745.91 0.0K
15:25 746.07 746.27 746.00 746.26 0.0K
15:26 746.23 746.23 745.89 745.89 0.0K
15:27 745.86 746.22 745.86 746.11 0.0K
15:28 745.98 745.98 745.23 745.23 0.0K
15:29 745.21 745.51 745.12 745.26 0.0K
15:30 745.29 746.14 745.29 745.89 0.0K
15:31 745.92 746.53 745.90 746.53 0.0K
15:32 746.57 746.68 746.26 746.26 0.0K
15:33 746.24 746.36 746.01 746.01 0.0K
15:34 745.88 745.88 745.55 745.58 0.0K
15:35 745.75 745.92 745.57 745.58 0.0K
15:36 745.57 746.10 745.57 745.87 0.0K
15:37 745.86 745.86 745.46 745.72 0.0K
15:38 745.68 745.93 745.64 745.92 0.0K
15:39 745.88 745.88 745.49 745.49 0.0K
15:40 745.49 745.66 745.44 745.51 0.0K
15:41 745.54 745.74 745.54 745.57 0.0K
15:42 745.59 745.67 745.37 745.39 0.0K
15:43 745.44 745.54 744.90 744.99 0.0K
15:44 744.97 745.13 744.42 745.13 0.0K
15:45 745.11 745.23 745.02 745.19 0.0K
15:46 745.21 745.47 745.14 745.36 0.0K
15:47 745.39 746.02 745.39 745.70 0.0K
15:48 745.68 746.11 745.65 746.09 0.0K
15:49 746.17 746.70 746.17 746.51 0.0K
15:50 746.53 746.75 746.26 746.75 0.0K
15:51 746.77 746.91 746.31 746.50 0.0K
15:52 746.52 746.80 746.31 746.80 0.0K
15:53 746.82 746.91 746.45 746.60 0.0K
15:54 746.41 746.60 745.95 746.60 0.0K
15:55 746.50 746.92 746.43 746.88 0.0K
15:56 746.92 747.31 746.92 747.21 0.0K
15:57 747.21 747.28 746.96 747.20 0.0K
15:58 747.07 747.43 747.05 747.43 0.0K
15:59 747.42 747.72 747.34 747.72 0.0K
16:00 747.72 747.74 747.72 747.74 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles