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
09:29 744.37 744.37 744.33 744.34 0.0K
09:30 742.69 742.69 731.91 732.32 0.0K
09:31 732.24 733.28 732.22 733.28 0.0K
09:32 733.44 733.44 731.87 731.92 0.0K
09:33 731.84 732.00 728.54 728.54 0.0K
09:34 728.54 728.54 727.42 727.42 0.0K
09:35 727.56 729.24 727.48 729.24 0.0K
09:36 729.30 729.30 728.05 728.06 0.0K
09:37 728.03 728.03 726.75 726.75 0.0K
09:38 727.00 727.38 727.00 727.31 0.0K
09:39 727.19 727.95 726.89 727.95 0.0K
09:40 727.70 728.45 727.56 728.45 0.0K
09:41 728.67 729.59 728.67 729.39 0.0K
09:42 729.50 729.84 729.23 729.42 0.0K
09:43 729.64 729.97 729.52 729.70 0.0K
09:44 729.59 729.92 729.43 729.90 0.0K
09:45 729.91 730.00 729.39 729.39 0.0K
09:46 729.40 729.59 729.24 729.37 0.0K
09:47 729.28 729.28 728.35 728.81 0.0K
09:48 728.81 728.81 728.46 728.50 0.0K
09:49 728.42 728.57 727.92 728.57 0.0K
09:50 728.60 729.14 728.55 728.60 0.0K
09:51 728.59 728.59 727.44 727.44 0.0K
09:52 727.35 727.53 727.04 727.32 0.0K
09:53 727.37 727.37 726.84 727.02 0.0K
09:54 726.95 726.97 726.36 726.72 0.0K
09:55 726.72 727.31 726.70 727.31 0.0K
09:56 727.33 728.08 727.32 727.90 0.0K
09:57 727.88 727.88 727.56 727.72 0.0K
09:58 727.71 728.08 727.56 727.96 0.0K
09:59 727.91 727.91 726.96 726.96 0.0K
10:00 726.46 726.46 725.03 725.42 0.0K
10:01 725.41 725.41 724.84 724.98 0.0K
10:02 724.92 724.92 724.42 724.43 0.0K
10:03 724.43 724.64 724.35 724.36 0.0K
10:04 724.31 724.49 724.21 724.45 0.0K
10:05 724.52 724.68 723.83 724.04 0.0K
10:06 724.04 724.04 723.44 723.54 0.0K
10:07 723.57 724.18 723.57 723.91 0.0K
10:08 723.86 723.86 723.17 723.23 0.0K
10:09 723.23 723.28 722.94 722.94 0.0K
10:10 722.92 722.94 722.35 722.50 0.0K
10:11 722.56 723.21 722.56 723.20 0.0K
10:12 723.39 723.64 723.39 723.60 0.0K
10:13 723.61 723.74 723.24 723.27 0.0K
10:14 723.30 723.30 723.07 723.07 0.0K
10:15 722.99 723.59 722.64 723.44 0.0K
10:16 723.45 723.53 722.49 722.49 0.0K
10:17 722.45 722.45 721.55 721.55 0.0K
10:18 721.58 721.83 721.50 721.67 0.0K
10:19 721.65 721.65 720.92 721.28 0.0K
10:20 721.42 721.56 720.74 720.74 0.0K
10:21 720.61 720.61 720.08 720.26 0.0K
10:22 720.23 720.27 719.89 720.23 0.0K
10:23 720.26 721.36 720.26 721.24 0.0K
10:24 721.27 721.27 720.78 720.85 0.0K
10:25 720.76 721.10 720.76 721.10 0.0K
10:26 721.12 721.22 720.80 720.83 0.0K
10:27 720.94 721.00 720.42 720.42 0.0K
10:28 720.32 720.32 719.83 719.87 0.0K
10:29 719.85 719.85 719.19 719.41 0.0K
10:30 719.44 719.44 718.92 719.16 0.0K
10:31 719.23 720.14 719.23 719.82 0.0K
10:32 719.83 720.01 719.23 719.29 0.0K
10:33 719.28 719.36 719.03 719.08 0.0K
10:34 719.02 719.02 718.51 718.98 0.0K
10:35 718.91 718.97 718.65 718.65 0.0K
10:36 718.69 719.24 718.55 719.11 0.0K
10:37 719.01 719.69 719.01 719.51 0.0K
10:38 719.38 719.62 719.24 719.62 0.0K
10:39 719.56 719.67 719.47 719.50 0.0K
10:40 719.59 719.74 719.55 719.68 0.0K
10:41 719.66 719.80 719.53 719.53 0.0K
10:42 719.46 719.55 719.34 719.41 0.0K
10:43 719.41 719.41 718.80 719.01 0.0K
10:44 719.00 719.00 718.56 718.56 0.0K
10:45 718.53 718.60 718.30 718.60 0.0K
10:46 718.53 718.53 718.05 718.09 0.0K
10:47 718.09 718.95 718.01 718.95 0.0K
10:48 719.02 719.85 719.02 719.70 0.0K
10:49 719.75 719.75 719.24 719.48 0.0K
10:50 719.46 719.49 719.37 719.40 0.0K
10:51 719.42 719.42 718.88 718.94 0.0K
10:52 719.05 719.05 718.42 718.42 0.0K
10:53 718.39 718.58 718.30 718.56 0.0K
10:54 718.62 718.88 718.55 718.86 0.0K
10:55 718.87 718.95 718.63 718.63 0.0K
10:56 718.63 718.79 718.38 718.48 0.0K
10:57 718.49 718.61 718.08 718.45 0.0K
10:58 718.43 718.58 718.33 718.58 0.0K
10:59 718.50 719.01 718.47 719.01 0.0K
11:00 719.07 719.88 719.07 719.57 0.0K
11:01 719.59 720.17 719.59 719.99 0.0K
11:02 719.93 719.96 719.35 719.96 0.0K
11:03 719.95 720.10 719.91 720.07 0.0K
11:04 720.05 720.11 719.81 719.92 0.0K
11:05 719.98 720.18 719.90 719.90 0.0K
11:06 719.88 720.40 719.85 720.40 0.0K
11:07 720.39 720.46 720.32 720.43 0.0K
11:08 720.44 720.45 720.07 720.09 0.0K
11:09 720.18 720.50 720.03 720.46 0.0K
11:10 720.49 720.50 720.30 720.32 0.0K
11:11 720.38 720.38 720.01 720.05 0.0K
11:12 720.07 720.34 720.02 720.30 0.0K
11:13 720.30 721.00 720.30 720.83 0.0K
11:14 720.86 720.90 720.55 720.79 0.0K
11:15 720.69 720.73 720.52 720.64 0.0K
11:16 720.66 720.74 720.50 720.62 0.0K
11:17 720.65 721.18 720.62 721.16 0.0K
11:18 721.17 721.19 720.68 720.71 0.0K
11:19 720.70 720.70 720.21 720.31 0.0K
11:20 720.25 720.59 720.03 720.50 0.0K
11:21 720.43 720.43 720.30 720.33 0.0K
11:22 720.35 720.83 720.31 720.82 0.0K
11:23 720.76 721.21 720.76 721.21 0.0K
11:24 721.22 721.84 721.21 721.75 0.0K
11:25 721.56 721.74 721.39 721.61 0.0K
11:26 721.61 721.61 721.33 721.48 0.0K
11:27 721.48 721.60 721.43 721.44 0.0K
11:28 721.35 721.74 721.27 721.65 0.0K
11:29 721.69 722.05 721.67 722.00 0.0K
11:30 722.05 722.46 722.02 722.43 0.0K
11:31 722.51 723.38 722.51 723.38 0.0K
11:32 723.52 724.19 723.52 724.19 0.0K
11:33 724.19 724.44 723.95 724.44 0.0K
11:34 724.46 724.57 724.38 724.38 0.0K
11:35 724.39 724.97 724.38 724.97 0.0K
11:36 725.01 725.31 725.00 725.25 0.0K
11:37 725.26 726.03 725.26 725.96 0.0K
11:38 725.94 726.10 725.83 726.09 0.0K
11:39 726.08 726.10 725.73 725.74 0.0K
11:40 725.73 725.88 725.60 725.63 0.0K
11:41 725.71 725.71 725.04 725.04 0.0K
11:42 725.02 725.19 724.73 725.01 0.0K
11:43 724.92 724.96 724.62 724.67 0.0K
11:44 724.66 724.69 724.03 724.12 0.0K
11:45 724.16 724.51 724.16 724.51 0.0K
11:46 724.52 725.39 724.52 725.38 0.0K
11:47 725.54 725.85 725.42 725.80 0.0K
11:48 725.83 726.36 725.83 726.36 0.0K
11:49 726.29 726.54 726.16 726.45 0.0K
11:50 726.40 726.41 725.74 725.74 0.0K
11:51 725.70 725.70 725.51 725.61 0.0K
11:52 725.59 725.72 725.38 725.55 0.0K
11:53 725.58 725.66 725.51 725.54 0.0K
11:54 725.56 725.85 725.56 725.78 0.0K
11:55 725.64 725.64 725.30 725.42 0.0K
11:56 725.41 725.48 724.94 724.94 0.0K
11:57 724.96 724.97 724.75 724.97 0.0K
11:58 724.97 725.01 724.39 724.51 0.0K
11:59 724.57 724.70 724.53 724.69 0.0K
12:00 724.68 724.94 724.68 724.84 0.0K
12:01 724.82 725.52 724.82 725.48 0.0K
12:02 725.46 725.49 725.08 725.08 0.0K
12:03 725.04 725.04 724.19 724.19 0.0K
12:04 724.11 724.13 723.91 723.91 0.0K
12:05 723.88 723.91 723.70 723.76 0.0K
12:06 723.77 724.01 723.73 724.00 0.0K
12:07 723.94 724.03 723.48 723.49 0.0K
12:08 723.51 723.62 723.46 723.46 0.0K
12:09 723.44 723.44 723.32 723.40 0.0K
12:10 723.33 723.56 723.33 723.52 0.0K
12:11 723.56 723.93 723.54 723.88 0.0K
12:12 723.91 724.01 723.86 723.99 0.0K
12:13 723.98 724.05 723.95 724.01 0.0K
12:14 724.01 724.34 723.98 724.34 0.0K
12:15 724.33 724.53 724.26 724.27 0.0K
12:16 724.25 724.25 723.69 723.69 0.0K
12:17 723.68 723.68 723.35 723.38 0.0K
12:18 723.45 723.50 723.01 723.06 0.0K
12:19 723.06 723.06 722.93 722.99 0.0K
12:20 722.98 723.08 722.92 722.95 0.0K
12:21 722.95 723.12 722.89 723.12 0.0K
12:22 723.09 723.09 722.87 722.99 0.0K
12:23 722.97 722.97 722.82 722.93 0.0K
12:24 722.94 723.39 722.94 723.39 0.0K
12:25 723.41 723.73 723.41 723.73 0.0K
12:26 723.90 723.90 723.63 723.66 0.0K
12:27 723.74 723.74 723.35 723.35 0.0K
12:28 723.37 723.75 723.37 723.75 0.0K
12:29 723.75 723.80 723.66 723.78 0.0K
12:30 723.79 724.39 723.74 724.39 0.0K
12:31 724.41 724.71 724.30 724.71 0.0K
12:32 724.67 724.77 724.64 724.66 0.0K
12:33 724.68 724.81 724.49 724.81 0.0K
12:34 724.88 725.46 724.88 725.28 0.0K
12:35 725.27 725.27 724.77 724.77 0.0K
12:36 724.69 724.69 724.35 724.40 0.0K
12:37 724.40 724.42 724.15 724.15 0.0K
12:38 724.15 724.20 723.80 723.80 0.0K
12:39 723.78 723.78 722.96 722.96 0.0K
12:40 722.96 722.99 722.78 722.92 0.0K
12:41 722.94 723.00 722.76 722.86 0.0K
12:42 722.84 722.84 722.54 722.73 0.0K
12:43 722.73 722.84 722.73 722.84 0.0K
12:44 722.84 722.84 722.45 722.45 0.0K
12:45 722.50 722.53 722.37 722.48 0.0K
12:46 722.50 722.95 722.50 722.86 0.0K
12:47 722.85 722.90 722.81 722.87 0.0K
12:48 722.91 722.93 722.65 722.72 0.0K
12:49 722.71 722.71 722.59 722.65 0.0K
12:50 722.67 722.71 722.60 722.63 0.0K
12:51 722.61 722.63 722.56 722.59 0.0K
12:52 722.61 722.62 722.25 722.39 0.0K
12:53 722.43 722.76 722.42 722.42 0.0K
12:54 722.38 722.38 722.27 722.28 0.0K
12:55 722.30 722.31 722.18 722.18 0.0K
12:56 722.20 722.68 722.20 722.68 0.0K
12:57 722.66 722.66 722.41 722.43 0.0K
12:58 722.36 722.36 722.11 722.11 0.0K
12:59 722.10 722.10 721.83 721.83 0.0K
13:00 721.77 721.80 721.55 721.55 0.0K
13:01 721.53 721.53 721.40 721.45 0.0K
13:02 721.44 721.44 720.60 721.17 0.0K
13:03 721.17 721.17 720.68 720.68 0.0K
13:04 720.63 720.86 720.63 720.79 0.0K
13:05 720.75 720.85 720.68 720.81 0.0K
13:06 720.77 720.77 720.58 720.66 0.0K
13:07 720.64 720.64 720.38 720.48 0.0K
13:08 720.48 720.53 720.31 720.31 0.0K
13:09 720.37 720.45 720.23 720.23 0.0K
13:10 720.14 720.31 720.09 720.14 0.0K
13:11 720.14 720.21 719.57 719.64 0.0K
13:12 719.64 719.89 719.64 719.89 0.0K
13:13 719.91 720.01 719.82 719.96 0.0K
13:14 720.10 720.55 720.10 720.55 0.0K
13:15 720.55 720.58 720.47 720.52 0.0K
13:16 720.54 720.86 720.48 720.84 0.0K
13:17 720.84 721.15 720.84 721.09 0.0K
13:18 721.04 721.04 720.56 720.56 0.0K
13:19 720.59 720.68 720.56 720.67 0.0K
13:20 720.66 720.95 720.65 720.87 0.0K
13:21 720.86 721.45 720.85 721.05 0.0K
13:22 721.12 721.34 721.06 721.34 0.0K
13:23 721.43 721.54 721.43 721.50 0.0K
13:24 721.49 721.62 721.49 721.60 0.0K
13:25 721.56 721.59 721.26 721.26 0.0K
13:26 721.31 721.41 721.15 721.25 0.0K
13:27 721.26 721.28 720.98 721.05 0.0K
13:28 721.04 721.09 720.87 720.87 0.0K
13:29 720.87 720.88 720.44 720.63 0.0K
13:30 720.64 720.74 720.56 720.63 0.0K
13:31 720.62 720.62 720.19 720.35 0.0K
13:32 720.34 720.47 720.34 720.38 0.0K
13:33 720.39 720.56 720.39 720.49 0.0K
13:34 720.48 720.50 719.94 719.94 0.0K
13:35 719.94 719.96 719.83 719.89 0.0K
13:36 719.90 720.10 719.43 719.43 0.0K
13:37 719.42 719.42 718.63 718.67 0.0K
13:38 718.67 718.93 718.67 718.92 0.0K
13:39 719.00 719.16 718.99 719.14 0.0K
13:40 719.10 719.11 718.82 718.82 0.0K
13:41 718.80 718.80 718.46 718.46 0.0K
13:42 718.41 718.53 718.19 718.19 0.0K
13:43 718.18 718.25 718.10 718.25 0.0K
13:44 718.26 718.35 718.08 718.08 0.0K
13:45 718.04 718.33 717.96 718.33 0.0K
13:46 718.38 718.50 717.86 717.86 0.0K
13:47 717.72 717.72 717.27 717.27 0.0K
13:48 717.27 717.28 717.09 717.09 0.0K
13:49 717.09 717.31 717.09 717.27 0.0K
13:50 717.27 717.27 716.98 717.06 0.0K
13:51 717.15 717.16 717.02 717.08 0.0K
13:52 717.09 717.12 717.01 717.12 0.0K
13:53 717.10 717.82 717.08 717.82 0.0K
13:54 717.85 717.85 717.76 717.82 0.0K
13:55 717.89 717.97 717.81 717.88 0.0K
13:56 717.81 717.81 717.26 717.26 0.0K
13:57 717.25 717.49 717.20 717.49 0.0K
13:58 717.45 717.55 717.39 717.39 0.0K
13:59 717.40 717.42 717.17 717.17 0.0K
14:00 717.15 717.22 716.78 716.80 0.0K
14:01 716.88 716.90 716.76 716.78 0.0K
14:02 716.79 716.82 716.68 716.75 0.0K
14:03 716.79 716.82 716.60 716.60 0.0K
14:04 716.60 716.73 716.57 716.58 0.0K
14:05 716.60 716.60 716.42 716.43 0.0K
14:06 716.43 716.43 715.80 715.80 0.0K
14:07 715.81 715.81 715.61 715.64 0.0K
14:08 715.67 715.67 715.44 715.44 0.0K
14:09 715.47 715.73 715.47 715.72 0.0K
14:10 715.74 716.47 715.74 716.45 0.0K
14:11 716.45 717.63 716.27 717.31 0.0K
14:12 717.26 717.39 717.09 717.23 0.0K
14:13 717.18 717.18 716.58 716.61 0.0K
14:14 716.65 716.80 716.60 716.80 0.0K
14:15 716.80 717.18 716.79 717.18 0.0K
14:16 717.19 717.29 717.19 717.19 0.0K
14:17 717.22 717.29 717.12 717.13 0.0K
14:18 717.17 717.34 717.17 717.26 0.0K
14:19 717.20 717.20 716.47 716.48 0.0K
14:20 716.47 716.63 716.47 716.59 0.0K
14:21 716.60 716.72 716.60 716.67 0.0K
14:22 716.62 716.62 716.10 716.27 0.0K
14:23 716.26 716.26 716.08 716.08 0.0K
14:24 716.05 716.21 716.05 716.18 0.0K
14:25 716.17 716.32 716.06 716.23 0.0K
14:26 716.23 716.23 715.94 715.94 0.0K
14:27 715.90 715.90 715.84 715.86 0.0K
14:28 715.87 716.00 715.84 715.88 0.0K
14:29 715.89 715.96 715.87 715.94 0.0K
14:30 715.94 716.40 715.94 716.40 0.0K
14:31 716.58 716.68 716.47 716.68 0.0K
14:32 716.72 716.72 716.30 716.30 0.0K
14:33 716.30 716.46 716.27 716.46 0.0K
14:34 716.45 716.66 716.37 716.66 0.0K
14:35 716.63 716.69 716.55 716.55 0.0K
14:36 716.53 716.60 716.43 716.60 0.0K
14:37 716.61 716.64 716.52 716.58 0.0K
14:38 716.54 716.56 716.32 716.39 0.0K
14:39 716.39 716.59 716.39 716.41 0.0K
14:40 716.38 716.42 716.24 716.24 0.0K
14:41 716.17 716.17 715.91 715.91 0.0K
14:42 715.90 716.48 715.90 716.48 0.0K
14:43 716.57 716.83 716.56 716.79 0.0K
14:44 716.72 716.72 716.43 716.44 0.0K
14:45 716.49 716.49 716.27 716.29 0.0K
14:46 716.31 716.32 716.15 716.22 0.0K
14:47 716.22 716.22 716.10 716.15 0.0K
14:48 716.14 716.21 716.04 716.04 0.0K
14:49 716.07 716.10 715.94 715.94 0.0K
14:50 715.93 715.93 715.76 715.76 0.0K
14:51 715.79 715.90 715.79 715.89 0.0K
14:52 715.91 715.98 715.79 715.96 0.0K
14:53 715.97 715.99 715.29 715.37 0.0K
14:54 715.38 715.39 715.13 715.13 0.0K
14:55 715.14 715.14 714.46 714.47 0.0K
14:56 714.34 714.34 713.70 713.74 0.0K
14:57 713.80 713.90 713.75 713.90 0.0K
14:58 713.89 713.90 713.82 713.89 0.0K
14:59 713.89 713.93 713.22 713.22 0.0K
15:00 713.21 713.53 713.17 713.49 0.0K
15:01 713.49 713.59 713.49 713.50 0.0K
15:02 713.54 713.57 713.51 713.51 0.0K
15:03 713.33 713.39 713.16 713.19 0.0K
15:04 713.19 713.21 712.42 712.58 0.0K
15:05 712.51 712.73 712.49 712.49 0.0K
15:06 712.41 712.46 711.86 711.86 0.0K
15:07 711.84 711.84 711.61 711.64 0.0K
15:08 711.68 711.69 711.30 711.32 0.0K
15:09 711.34 711.52 711.34 711.49 0.0K
15:10 711.49 711.99 711.49 711.84 0.0K
15:11 711.76 711.76 711.47 711.52 0.0K
15:12 711.55 712.03 711.49 712.03 0.0K
15:13 712.03 712.70 712.00 712.70 0.0K
15:14 712.72 713.52 712.67 713.50 0.0K
15:15 713.51 714.29 713.48 714.26 0.0K
15:16 714.24 715.04 714.22 714.71 0.0K
15:17 714.69 714.73 714.48 714.50 0.0K
15:18 714.53 714.58 714.37 714.50 0.0K
15:19 714.59 715.41 714.59 715.41 0.0K
15:20 715.44 715.70 715.27 715.58 0.0K
15:21 715.66 715.66 715.44 715.44 0.0K
15:22 715.41 715.93 715.41 715.87 0.0K
15:23 715.87 716.77 715.85 716.68 0.0K
15:24 716.68 716.99 716.60 716.99 0.0K
15:25 716.94 717.71 716.94 717.71 0.0K
15:26 717.74 718.24 717.55 718.24 0.0K
15:27 718.23 718.79 718.23 718.79 0.0K
15:28 719.12 719.45 719.12 719.43 0.0K
15:29 719.38 719.38 718.22 718.22 0.0K
15:30 718.23 718.67 718.23 718.65 0.0K
15:31 718.60 718.80 718.58 718.64 0.0K
15:32 718.60 719.01 718.55 719.01 0.0K
15:33 719.04 719.48 719.04 719.38 0.0K
15:34 719.36 720.68 719.36 720.67 0.0K
15:35 720.64 721.04 720.64 720.86 0.0K
15:36 720.85 720.85 720.31 720.31 0.0K
15:37 720.20 720.20 719.31 719.35 0.0K
15:38 719.18 719.32 719.09 719.19 0.0K
15:39 719.19 719.75 719.19 719.63 0.0K
15:40 719.65 719.74 718.73 718.73 0.0K
15:41 718.60 718.60 717.75 718.43 0.0K
15:42 718.46 718.46 717.14 717.25 0.0K
15:43 717.21 717.57 717.21 717.40 0.0K
15:44 717.50 717.50 716.63 716.63 0.0K
15:45 716.48 716.71 716.44 716.44 0.0K
15:46 716.48 716.50 716.29 716.32 0.0K
15:47 716.39 716.75 716.39 716.73 0.0K
15:48 716.95 717.07 716.86 716.88 0.0K
15:49 716.74 716.99 716.70 716.98 0.0K
15:50 717.15 717.37 717.11 717.31 0.0K
15:51 717.37 717.56 716.67 716.68 0.0K
15:52 716.73 716.94 716.67 716.94 0.0K
15:53 716.99 716.99 715.98 715.98 0.0K
15:54 715.88 715.89 715.36 715.70 0.0K
15:55 715.78 716.47 715.78 716.38 0.0K
15:56 716.37 716.62 716.32 716.60 0.0K
15:57 716.57 716.73 716.23 716.23 0.0K
15:58 716.30 716.35 716.05 716.15 0.0K
15:59 716.19 716.28 715.87 716.28 0.0K
16:00 716.35 716.48 716.35 716.48 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles