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
09:29 747.33 747.33 747.32 747.31 0.0K
09:30 746.07 746.07 739.69 739.69 0.0K
09:31 739.82 739.85 739.16 739.16 0.0K
09:32 739.02 739.05 738.11 738.11 0.0K
09:33 738.08 738.25 737.24 737.31 0.0K
09:34 737.37 738.85 737.37 738.22 0.0K
09:35 738.27 738.52 738.06 738.46 0.0K
09:36 738.46 742.91 738.46 742.64 0.0K
09:37 742.77 743.74 742.67 743.17 0.0K
09:38 743.35 743.83 743.34 743.53 0.0K
09:39 743.52 743.52 742.60 742.60 0.0K
09:40 742.52 743.06 742.10 742.81 0.0K
09:41 742.82 742.82 740.22 740.84 0.0K
09:42 740.81 740.81 739.85 739.94 0.0K
09:43 739.93 740.01 739.50 740.01 0.0K
09:44 739.93 741.44 739.61 741.17 0.0K
09:45 741.15 741.15 740.80 740.87 0.0K
09:46 740.81 742.29 740.81 741.59 0.0K
09:47 741.63 742.64 741.63 742.16 0.0K
09:48 742.34 743.54 742.34 742.92 0.0K
09:49 742.91 742.91 741.76 741.76 0.0K
09:50 741.81 741.81 741.18 741.30 0.0K
09:51 741.22 741.22 740.42 740.55 0.0K
09:52 740.93 741.29 740.28 740.54 0.0K
09:53 740.46 740.46 740.03 740.25 0.0K
09:54 740.23 740.60 740.22 740.26 0.0K
09:55 740.36 741.29 740.36 740.61 0.0K
09:56 740.78 741.56 740.76 741.53 0.0K
09:57 741.53 741.74 741.43 741.74 0.0K
09:58 741.79 741.83 741.52 741.62 0.0K
09:59 741.61 741.76 739.54 739.54 0.0K
10:00 739.12 739.12 737.84 738.46 0.0K
10:01 738.39 739.59 738.39 739.33 0.0K
10:02 739.63 739.63 738.62 738.62 0.0K
10:03 738.58 738.58 737.94 738.22 0.0K
10:04 738.34 739.34 738.34 738.75 0.0K
10:05 738.71 739.09 738.26 738.29 0.0K
10:06 738.21 738.48 737.60 737.96 0.0K
10:07 737.98 737.98 737.24 737.24 0.0K
10:08 737.24 737.71 736.94 737.55 0.0K
10:09 737.40 737.63 737.12 737.12 0.0K
10:10 736.99 737.19 736.78 736.95 0.0K
10:11 736.93 737.01 736.65 736.94 0.0K
10:12 737.07 738.33 737.07 738.20 0.0K
10:13 738.18 738.34 737.99 738.13 0.0K
10:14 738.75 738.87 737.66 737.68 0.0K
10:15 737.71 737.71 736.63 736.71 0.0K
10:16 736.81 737.09 735.98 735.99 0.0K
10:17 735.85 735.91 735.26 735.27 0.0K
10:18 735.28 735.29 734.03 734.03 0.0K
10:19 733.89 734.26 733.58 733.66 0.0K
10:20 734.01 734.23 733.48 733.60 0.0K
10:21 733.58 733.58 732.82 732.91 0.0K
10:22 732.84 733.37 732.38 733.32 0.0K
10:23 733.29 733.63 732.89 732.90 0.0K
10:24 732.86 733.00 732.57 733.00 0.0K
10:25 733.00 733.00 732.61 732.76 0.0K
10:26 732.75 733.34 732.38 733.18 0.0K
10:27 733.13 734.61 733.13 734.61 0.0K
10:28 734.62 734.62 734.23 734.49 0.0K
10:29 734.45 734.81 734.32 734.38 0.0K
10:30 734.24 734.77 733.92 734.77 0.0K
10:31 734.99 735.95 734.99 735.80 0.0K
10:32 735.77 736.24 735.65 736.17 0.0K
10:33 736.08 736.58 735.89 736.54 0.0K
10:34 736.51 736.51 736.10 736.31 0.0K
10:35 736.28 736.64 736.28 736.56 0.0K
10:36 736.55 736.55 736.00 736.25 0.0K
10:37 736.32 736.64 736.00 736.62 0.0K
10:38 736.63 736.64 736.30 736.37 0.0K
10:39 736.38 736.39 735.56 735.69 0.0K
10:40 735.64 735.64 735.41 735.52 0.0K
10:41 735.49 737.03 735.47 737.03 0.0K
10:42 737.04 737.05 736.00 736.18 0.0K
10:43 736.18 736.19 735.67 735.76 0.0K
10:44 735.75 736.37 735.75 736.23 0.0K
10:45 736.23 736.53 736.06 736.46 0.0K
10:46 736.46 736.46 735.34 735.36 0.0K
10:47 735.39 735.69 735.34 735.69 0.0K
10:48 735.71 736.82 735.71 736.81 0.0K
10:49 736.90 736.90 736.68 736.74 0.0K
10:50 736.82 736.82 736.39 736.45 0.0K
10:51 736.43 736.58 735.58 735.63 0.0K
10:52 735.65 735.93 735.64 735.88 0.0K
10:53 735.87 735.94 735.11 735.15 0.0K
10:54 735.13 735.28 735.03 735.03 0.0K
10:55 735.07 735.07 734.94 734.98 0.0K
10:56 734.94 735.17 734.94 734.99 0.0K
10:57 735.01 735.10 734.96 735.10 0.0K
10:58 734.97 735.37 734.97 735.37 0.0K
10:59 735.38 735.84 735.36 735.74 0.0K
11:00 735.57 735.80 735.33 735.80 0.0K
11:01 735.82 735.88 734.86 734.86 0.0K
11:02 734.85 734.86 734.35 734.44 0.0K
11:03 734.44 735.25 734.44 735.21 0.0K
11:04 735.21 735.23 734.65 734.68 0.0K
11:05 734.67 734.71 734.60 734.71 0.0K
11:06 734.60 734.64 734.48 734.55 0.0K
11:07 734.65 734.76 734.30 734.30 0.0K
11:08 734.30 734.33 733.49 733.49 0.0K
11:09 733.46 733.51 733.33 733.38 0.0K
11:10 733.60 733.60 733.42 733.50 0.0K
11:11 733.67 734.13 733.61 734.00 0.0K
11:12 734.00 734.30 733.79 734.30 0.0K
11:13 734.32 734.56 734.32 734.56 0.0K
11:14 734.53 735.08 734.53 735.08 0.0K
11:15 735.09 735.59 735.03 735.51 0.0K
11:16 735.54 735.78 735.34 735.34 0.0K
11:17 735.32 735.32 734.70 734.73 0.0K
11:18 734.73 734.75 734.45 734.45 0.0K
11:19 734.44 734.44 734.01 734.01 0.0K
11:20 734.04 734.63 734.04 734.57 0.0K
11:21 734.57 734.72 734.46 734.46 0.0K
11:22 734.47 735.04 734.39 734.84 0.0K
11:23 734.85 734.87 734.25 734.28 0.0K
11:24 734.29 734.36 734.27 734.35 0.0K
11:25 734.33 734.37 734.11 734.22 0.0K
11:26 734.21 734.47 734.21 734.42 0.0K
11:27 734.45 734.48 734.04 734.05 0.0K
11:28 734.08 734.15 733.96 734.00 0.0K
11:29 733.94 733.94 733.19 733.67 0.0K
11:30 733.61 734.66 733.61 734.57 0.0K
11:31 734.55 734.56 734.42 734.43 0.0K
11:32 734.45 734.87 734.44 734.85 0.0K
11:33 734.86 734.86 734.65 734.70 0.0K
11:34 734.63 734.74 734.50 734.69 0.0K
11:35 734.60 734.81 734.57 734.81 0.0K
11:36 734.87 735.79 734.87 735.52 0.0K
11:37 735.49 735.61 735.40 735.61 0.0K
11:38 735.60 735.61 734.93 734.98 0.0K
11:39 735.02 735.15 735.02 735.05 0.0K
11:40 734.95 735.78 734.91 735.77 0.0K
11:41 735.77 735.86 735.54 735.57 0.0K
11:42 735.68 736.29 735.68 736.29 0.0K
11:43 736.34 737.12 736.33 736.84 0.0K
11:44 736.83 737.05 736.59 737.05 0.0K
11:45 737.03 737.12 737.01 737.11 0.0K
11:46 737.11 737.17 736.89 736.92 0.0K
11:47 736.96 736.96 736.81 736.83 0.0K
11:48 736.84 737.05 736.71 736.89 0.0K
11:49 736.88 737.87 736.84 737.87 0.0K
11:50 737.88 738.14 737.59 738.12 0.0K
11:51 738.10 738.10 737.63 737.63 0.0K
11:52 737.61 737.72 737.42 737.72 0.0K
11:53 737.79 738.82 737.79 738.82 0.0K
11:54 738.82 738.92 738.68 738.72 0.0K
11:55 738.71 738.74 738.52 738.74 0.0K
11:56 738.75 739.52 738.75 739.52 0.0K
11:57 739.62 739.74 739.58 739.74 0.0K
11:58 739.74 740.02 739.71 740.02 0.0K
11:59 739.88 739.88 739.35 739.35 0.0K
12:00 739.36 739.46 739.17 739.17 0.0K
12:01 739.17 739.17 738.86 739.00 0.0K
12:02 739.00 739.14 738.99 739.14 0.0K
12:03 739.13 739.15 738.94 739.09 0.0K
12:04 739.12 739.73 739.12 739.68 0.0K
12:05 739.56 739.57 739.23 739.26 0.0K
12:06 739.28 739.28 738.82 738.82 0.0K
12:07 738.82 738.83 738.36 738.38 0.0K
12:08 738.37 738.37 738.17 738.32 0.0K
12:09 738.46 738.67 738.46 738.52 0.0K
12:10 738.52 739.15 738.52 739.15 0.0K
12:11 739.18 739.70 739.18 739.70 0.0K
12:12 739.69 739.70 739.57 739.58 0.0K
12:13 739.58 739.67 739.52 739.56 0.0K
12:14 739.54 739.89 739.54 739.89 0.0K
12:15 739.88 740.29 739.80 740.29 0.0K
12:16 740.33 740.44 740.33 740.39 0.0K
12:17 740.43 740.48 740.33 740.44 0.0K
12:18 740.46 740.63 740.46 740.63 0.0K
12:19 740.61 740.71 740.56 740.71 0.0K
12:20 740.71 740.98 740.69 740.87 0.0K
12:21 740.87 741.96 740.87 741.96 0.0K
12:22 742.03 742.61 742.03 742.44 0.0K
12:23 742.44 742.83 742.41 742.73 0.0K
12:24 742.74 742.80 742.49 742.50 0.0K
12:25 742.57 743.16 742.56 743.16 0.0K
12:26 743.31 743.72 743.31 743.72 0.0K
12:27 743.84 744.61 743.79 744.61 0.0K
12:28 744.61 745.47 744.57 745.45 0.0K
12:29 745.39 745.39 744.97 744.97 0.0K
12:30 744.79 744.79 744.44 744.48 0.0K
12:31 744.49 744.49 743.92 743.97 0.0K
12:32 743.96 744.03 743.70 743.99 0.0K
12:33 743.99 743.99 743.47 743.68 0.0K
12:34 743.76 743.96 743.76 743.89 0.0K
12:35 743.95 744.23 743.92 744.15 0.0K
12:36 744.17 744.79 744.17 744.79 0.0K
12:37 744.83 745.19 744.83 744.96 0.0K
12:38 745.09 745.28 745.06 745.11 0.0K
12:39 745.12 745.12 744.87 744.95 0.0K
12:40 744.89 745.16 744.38 744.38 0.0K
12:41 744.25 744.66 744.19 744.30 0.0K
12:42 744.30 744.47 744.08 744.10 0.0K
12:43 744.10 744.25 744.10 744.22 0.0K
12:44 744.32 744.37 744.23 744.36 0.0K
12:45 744.33 745.06 744.31 745.02 0.0K
12:46 745.03 745.39 745.03 745.39 0.0K
12:47 745.40 745.45 745.36 745.45 0.0K
12:48 745.54 745.90 745.47 745.47 0.0K
12:49 745.40 745.40 744.82 744.88 0.0K
12:50 744.89 744.89 744.53 744.53 0.0K
12:51 744.56 744.56 744.46 744.55 0.0K
12:52 744.50 744.50 743.59 743.61 0.0K
12:53 743.72 744.15 743.72 744.15 0.0K
12:54 744.15 744.38 744.15 744.28 0.0K
12:55 744.28 744.29 744.03 744.03 0.0K
12:56 743.84 743.92 743.75 743.75 0.0K
12:57 743.73 743.73 743.52 743.52 0.0K
12:58 743.51 743.66 743.23 743.23 0.0K
12:59 743.23 743.33 743.23 743.33 0.0K
13:00 743.32 743.71 743.28 743.63 0.0K
13:01 743.67 743.71 743.25 743.43 0.0K
13:02 743.44 743.48 743.38 743.48 0.0K
13:03 743.50 744.44 743.50 744.44 0.0K
13:04 744.48 744.72 744.46 744.46 0.0K
13:05 744.36 744.94 744.36 744.90 0.0K
13:06 744.94 745.04 744.72 744.76 0.0K
13:07 744.76 744.87 744.59 744.61 0.0K
13:08 744.60 745.78 744.60 745.78 0.0K
13:09 745.87 746.41 745.87 746.34 0.0K
13:10 746.28 747.28 746.28 747.19 0.0K
13:11 747.30 747.74 747.30 747.73 0.0K
13:12 747.73 748.16 747.69 748.15 0.0K
13:13 748.14 748.50 748.11 748.31 0.0K
13:14 748.33 748.56 748.33 748.56 0.0K
13:15 748.49 748.52 747.91 748.01 0.0K
13:16 748.01 748.09 747.45 747.46 0.0K
13:17 747.43 747.43 747.03 747.05 0.0K
13:18 747.08 747.08 746.69 746.70 0.0K
13:19 746.82 747.26 746.82 747.10 0.0K
13:20 747.14 747.16 746.90 746.91 0.0K
13:21 746.92 746.97 746.87 746.92 0.0K
13:22 746.92 746.94 746.48 746.48 0.0K
13:23 746.49 746.49 746.03 746.08 0.0K
13:24 746.13 746.20 746.11 746.20 0.0K
13:25 746.19 746.19 746.03 746.11 0.0K
13:26 746.18 746.34 746.18 746.23 0.0K
13:27 746.23 746.25 746.16 746.16 0.0K
13:28 746.05 746.05 745.87 745.87 0.0K
13:29 745.92 746.00 745.89 745.97 0.0K
13:30 745.97 745.97 745.44 745.45 0.0K
13:31 745.42 745.91 745.38 745.88 0.0K
13:32 745.88 746.35 745.83 746.33 0.0K
13:33 746.32 746.65 746.32 746.65 0.0K
13:34 746.70 746.90 746.65 746.67 0.0K
13:35 746.63 746.82 746.63 746.68 0.0K
13:36 746.66 746.73 746.59 746.67 0.0K
13:37 746.61 746.61 746.20 746.48 0.0K
13:38 746.71 746.81 746.68 746.73 0.0K
13:39 746.72 746.86 746.72 746.85 0.0K
13:40 746.87 747.11 746.87 747.11 0.0K
13:41 747.09 747.55 747.09 747.55 0.0K
13:42 747.60 748.24 747.60 748.23 0.0K
13:43 748.24 748.24 748.05 748.05 0.0K
13:44 748.05 748.05 747.60 747.87 0.0K
13:45 747.87 748.05 747.87 748.04 0.0K
13:46 748.00 748.18 747.98 748.14 0.0K
13:47 748.09 748.89 748.08 748.89 0.0K
13:48 748.90 748.90 748.68 748.69 0.0K
13:49 748.66 748.68 748.42 748.42 0.0K
13:50 748.38 748.38 748.18 748.20 0.0K
13:51 748.22 748.37 748.21 748.37 0.0K
13:52 748.38 748.96 748.38 748.92 0.0K
13:53 748.97 749.17 748.89 749.12 0.0K
13:54 749.10 749.10 748.92 748.93 0.0K
13:55 748.89 749.29 748.89 749.29 0.0K
13:56 749.29 749.61 749.27 749.61 0.0K
13:57 749.93 750.04 749.93 749.96 0.0K
13:58 749.93 750.40 749.93 750.34 0.0K
13:59 750.23 750.23 749.82 749.83 0.0K
14:00 749.84 750.01 749.84 750.00 0.0K
14:01 750.02 750.31 749.97 750.31 0.0K
14:02 750.37 751.13 750.37 751.10 0.0K
14:03 751.10 751.21 750.95 751.20 0.0K
14:04 751.22 751.23 751.11 751.23 0.0K
14:05 751.25 751.52 751.20 751.52 0.0K
14:06 751.52 752.04 751.52 752.04 0.0K
14:07 752.10 752.59 752.09 752.58 0.0K
14:08 752.60 752.89 752.60 752.86 0.0K
14:09 752.83 752.84 752.52 752.53 0.0K
14:10 752.46 752.66 752.13 752.14 0.0K
14:11 752.16 752.16 751.93 752.09 0.0K
14:12 752.16 752.36 752.16 752.23 0.0K
14:13 752.24 752.33 752.09 752.09 0.0K
14:14 752.10 752.23 752.10 752.19 0.0K
14:15 752.22 752.22 752.09 752.09 0.0K
14:16 752.09 752.37 752.09 752.36 0.0K
14:17 752.40 752.53 752.37 752.51 0.0K
14:18 752.47 752.79 752.46 752.62 0.0K
14:19 752.62 752.65 752.57 752.59 0.0K
14:20 752.60 752.91 752.51 752.89 0.0K
14:21 752.92 753.29 752.88 753.28 0.0K
14:22 753.27 753.51 753.27 753.51 0.0K
14:23 753.50 754.33 753.48 754.33 0.0K
14:24 754.32 754.32 754.06 754.17 0.0K
14:25 754.19 754.53 754.19 754.51 0.0K
14:26 754.51 754.53 753.75 753.75 0.0K
14:27 753.54 753.83 753.54 753.74 0.0K
14:28 753.69 754.08 753.60 754.07 0.0K
14:29 754.05 754.05 753.48 753.48 0.0K
14:30 753.52 753.58 753.23 753.43 0.0K
14:31 753.47 753.47 753.16 753.16 0.0K
14:32 753.20 753.42 753.20 753.39 0.0K
14:33 753.42 753.42 753.14 753.17 0.0K
14:34 753.20 753.40 753.18 753.27 0.0K
14:35 753.27 753.35 753.22 753.22 0.0K
14:36 753.22 753.94 753.19 753.93 0.0K
14:37 753.97 754.18 753.97 754.18 0.0K
14:38 754.19 754.37 754.15 754.35 0.0K
14:39 754.38 754.56 754.30 754.53 0.0K
14:40 754.52 754.71 754.45 754.47 0.0K
14:41 754.48 754.48 753.67 753.85 0.0K
14:42 753.85 754.03 753.79 754.03 0.0K
14:43 754.04 754.31 754.02 754.31 0.0K
14:44 754.36 754.88 754.36 754.85 0.0K
14:45 754.84 754.94 754.83 754.86 0.0K
14:46 754.84 755.36 754.84 755.36 0.0K
14:47 755.36 755.36 754.68 754.68 0.0K
14:48 754.60 754.75 754.57 754.75 0.0K
14:49 754.66 754.66 754.50 754.50 0.0K
14:50 754.52 754.56 754.43 754.46 0.0K
14:51 754.46 754.87 754.42 754.87 0.0K
14:52 754.86 755.07 754.85 755.06 0.0K
14:53 755.08 755.08 754.94 754.96 0.0K
14:54 754.95 755.01 754.84 754.86 0.0K
14:55 754.86 755.29 754.85 755.27 0.0K
14:56 755.24 755.33 755.16 755.18 0.0K
14:57 755.16 755.16 754.94 754.96 0.0K
14:58 754.95 755.12 754.78 755.12 0.0K
14:59 755.19 755.35 755.19 755.33 0.0K
15:00 755.29 755.71 755.29 755.71 0.0K
15:01 755.72 756.26 755.72 756.26 0.0K
15:02 756.27 756.29 756.14 756.14 0.0K
15:03 755.98 755.98 755.58 755.58 0.0K
15:04 755.49 755.49 755.18 755.29 0.0K
15:05 755.26 755.39 755.16 755.39 0.0K
15:06 755.38 755.85 755.25 755.85 0.0K
15:07 755.85 756.13 755.85 756.13 0.0K
15:08 756.05 756.32 756.01 756.32 0.0K
15:09 756.29 756.29 755.95 755.96 0.0K
15:10 755.98 756.41 755.98 756.41 0.0K
15:11 756.67 756.71 756.35 756.37 0.0K
15:12 756.37 756.42 756.32 756.41 0.0K
15:13 756.43 756.88 756.43 756.83 0.0K
15:14 756.82 756.85 756.70 756.74 0.0K
15:15 756.73 756.78 756.56 756.56 0.0K
15:16 756.58 756.66 756.38 756.41 0.0K
15:17 756.42 757.07 756.42 757.07 0.0K
15:18 757.09 757.11 757.03 757.03 0.0K
15:19 757.02 757.51 757.01 757.51 0.0K
15:20 757.47 757.47 757.31 757.38 0.0K
15:21 757.38 757.98 757.35 757.98 0.0K
15:22 757.97 758.43 757.97 758.31 0.0K
15:23 758.31 758.42 758.12 758.30 0.0K
15:24 758.31 758.54 758.31 758.54 0.0K
15:25 758.54 758.54 758.19 758.32 0.0K
15:26 758.27 758.40 758.21 758.36 0.0K
15:27 758.39 758.40 758.08 758.09 0.0K
15:28 758.07 758.07 757.31 757.31 0.0K
15:29 757.28 757.34 756.88 756.91 0.0K
15:30 756.92 756.92 755.62 755.62 0.0K
15:31 755.47 755.47 754.67 754.68 0.0K
15:32 754.64 754.64 754.16 754.23 0.0K
15:33 754.24 754.24 753.25 753.25 0.0K
15:34 753.20 753.20 752.93 753.09 0.0K
15:35 753.21 753.84 752.78 753.84 0.0K
15:36 753.92 753.92 753.64 753.64 0.0K
15:37 753.59 753.66 753.54 753.56 0.0K
15:38 753.58 753.65 753.22 753.40 0.0K
15:39 753.42 753.53 753.16 753.20 0.0K
15:40 753.11 753.11 752.34 752.34 0.0K
15:41 752.31 752.58 752.06 752.07 0.0K
15:42 751.86 752.34 751.86 752.24 0.0K
15:43 752.29 753.04 752.29 752.83 0.0K
15:44 752.71 752.96 752.48 752.72 0.0K
15:45 752.82 753.09 752.62 752.62 0.0K
15:46 752.62 752.64 752.39 752.40 0.0K
15:47 752.49 752.49 752.18 752.29 0.0K
15:48 752.19 752.20 751.83 751.88 0.0K
15:49 751.88 751.95 751.47 751.47 0.0K
15:50 750.94 750.94 749.58 749.71 0.0K
15:51 749.75 749.88 749.25 749.25 0.0K
15:52 749.17 749.19 748.71 748.78 0.0K
15:53 748.93 749.56 748.93 749.48 0.0K
15:54 749.47 750.15 749.47 750.09 0.0K
15:55 750.25 750.71 750.25 750.63 0.0K
15:56 750.63 750.76 750.34 750.63 0.0K
15:57 750.60 750.66 750.44 750.44 0.0K
15:58 750.29 750.32 749.87 749.95 0.0K
15:59 749.93 750.06 749.70 749.80 0.0K
16:00 749.82 749.84 749.82 749.84 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles