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
09:29 716.63 716.65 716.62 716.65 0.0K
09:30 716.87 716.94 716.25 716.70 0.0K
09:31 716.81 716.83 716.21 716.21 0.0K
09:32 716.25 716.74 715.98 716.32 0.0K
09:33 716.19 716.43 715.71 716.43 0.0K
09:34 716.42 716.48 715.84 716.48 0.0K
09:35 716.48 716.67 716.02 716.62 0.0K
09:36 716.67 717.87 716.65 717.86 0.0K
09:37 717.88 720.60 717.88 720.60 0.0K
09:38 720.58 720.58 718.93 719.06 0.0K
09:39 718.97 720.47 718.96 720.47 0.0K
09:40 720.39 720.87 720.18 720.87 0.0K
09:41 720.82 721.09 720.05 720.08 0.0K
09:42 720.22 720.90 719.89 720.90 0.0K
09:43 721.00 721.91 721.00 721.55 0.0K
09:44 721.52 721.94 721.43 721.86 0.0K
09:45 721.81 722.39 721.33 721.34 0.0K
09:46 721.35 721.74 721.29 721.74 0.0K
09:47 721.77 722.81 721.77 722.81 0.0K
09:48 722.96 724.69 722.96 724.69 0.0K
09:49 724.63 725.80 724.61 725.75 0.0K
09:50 725.83 725.83 725.38 725.42 0.0K
09:51 725.41 725.60 724.22 724.56 0.0K
09:52 724.71 725.06 724.71 724.96 0.0K
09:53 724.89 724.89 724.13 724.13 0.0K
09:54 724.10 724.10 723.48 723.51 0.0K
09:55 723.58 723.58 723.23 723.48 0.0K
09:56 723.48 723.65 722.93 723.65 0.0K
09:57 723.62 724.17 723.50 724.12 0.0K
09:58 724.17 724.94 724.17 724.64 0.0K
09:59 724.61 724.68 724.38 724.38 0.0K
10:00 723.52 725.92 722.50 725.92 0.0K
10:01 726.22 727.23 725.90 725.90 0.0K
10:02 725.85 725.85 723.61 723.63 0.0K
10:03 723.54 723.57 722.69 722.73 0.0K
10:04 722.65 722.65 720.21 720.40 0.0K
10:05 720.50 720.99 720.50 720.86 0.0K
10:06 720.84 722.56 720.84 722.56 0.0K
10:07 722.66 722.74 722.46 722.52 0.0K
10:08 722.54 722.72 722.33 722.72 0.0K
10:09 722.74 724.08 722.74 724.06 0.0K
10:10 723.99 724.04 723.74 723.84 0.0K
10:11 723.78 723.78 722.68 722.84 0.0K
10:12 722.82 722.83 722.17 722.23 0.0K
10:13 722.24 722.47 722.24 722.44 0.0K
10:14 722.44 722.55 721.58 721.73 0.0K
10:15 721.73 722.21 721.60 722.21 0.0K
10:16 722.51 722.53 721.65 721.65 0.0K
10:17 721.55 721.55 720.69 720.71 0.0K
10:18 720.68 721.08 720.68 720.84 0.0K
10:19 720.81 721.94 720.81 721.74 0.0K
10:20 721.69 721.79 721.62 721.69 0.0K
10:21 721.68 721.77 721.47 721.53 0.0K
10:22 721.57 721.61 721.10 721.17 0.0K
10:23 721.15 721.15 720.59 720.62 0.0K
10:24 720.63 720.65 720.14 720.32 0.0K
10:25 720.33 720.36 719.29 719.29 0.0K
10:26 719.11 719.45 719.10 719.27 0.0K
10:27 719.26 719.31 718.39 718.43 0.0K
10:28 718.43 718.43 717.88 718.05 0.0K
10:29 718.09 718.49 717.63 717.63 0.0K
10:30 717.61 718.85 717.61 718.28 0.0K
10:31 718.42 718.93 718.42 718.86 0.0K
10:32 718.78 718.78 718.36 718.36 0.0K
10:33 718.32 718.38 718.14 718.38 0.0K
10:34 718.40 718.43 717.93 717.95 0.0K
10:35 717.99 718.01 717.76 717.95 0.0K
10:36 717.99 718.68 717.86 717.97 0.0K
10:37 718.17 718.18 717.05 717.10 0.0K
10:38 717.10 717.11 716.37 716.39 0.0K
10:39 716.37 716.65 716.24 716.35 0.0K
10:40 716.57 716.80 716.57 716.66 0.0K
10:41 716.60 716.62 716.33 716.52 0.0K
10:42 716.52 716.77 716.42 716.77 0.0K
10:43 716.88 718.35 716.88 718.35 0.0K
10:44 718.50 719.65 718.50 719.24 0.0K
10:45 719.19 719.72 719.12 719.72 0.0K
10:46 719.69 719.69 719.16 719.18 0.0K
10:47 719.14 719.14 718.59 718.59 0.0K
10:48 718.61 718.61 717.92 717.95 0.0K
10:49 717.94 717.94 717.12 717.19 0.0K
10:50 717.26 717.72 717.26 717.72 0.0K
10:51 717.91 718.40 717.91 718.40 0.0K
10:52 718.44 719.33 718.34 719.33 0.0K
10:53 719.87 720.21 719.87 720.19 0.0K
10:54 720.18 720.72 720.17 720.71 0.0K
10:55 720.73 720.73 720.12 720.12 0.0K
10:56 720.19 720.44 720.12 720.44 0.0K
10:57 720.45 720.51 720.20 720.44 0.0K
10:58 720.46 720.46 719.58 719.58 0.0K
10:59 719.58 719.58 719.07 719.11 0.0K
11:00 719.19 719.19 718.79 719.07 0.0K
11:01 719.10 720.40 719.10 720.16 0.0K
11:02 720.14 720.14 719.58 719.60 0.0K
11:03 719.65 719.81 719.61 719.66 0.0K
11:04 719.49 719.55 719.30 719.47 0.0K
11:05 719.44 720.61 719.44 720.59 0.0K
11:06 720.60 721.40 720.60 721.32 0.0K
11:07 721.34 722.92 721.31 722.91 0.0K
11:08 722.93 722.93 722.49 722.54 0.0K
11:09 722.64 724.37 722.64 724.30 0.0K
11:10 724.23 724.35 723.75 723.75 0.0K
11:11 723.69 723.80 723.53 723.61 0.0K
11:12 723.63 724.71 723.63 724.54 0.0K
11:13 724.52 724.52 723.99 724.06 0.0K
11:14 724.17 724.17 723.77 723.82 0.0K
11:15 723.82 724.52 723.82 724.52 0.0K
11:16 724.56 724.56 724.14 724.26 0.0K
11:17 724.26 724.79 724.26 724.78 0.0K
11:18 724.79 724.81 724.57 724.74 0.0K
11:19 724.66 724.75 724.55 724.64 0.0K
11:20 724.64 724.64 724.42 724.52 0.0K
11:21 724.54 724.77 724.49 724.49 0.0K
11:22 724.51 724.51 723.82 724.32 0.0K
11:23 724.25 724.27 723.16 723.16 0.0K
11:24 723.17 723.22 722.98 722.98 0.0K
11:25 722.98 723.41 722.98 723.41 0.0K
11:26 723.47 723.98 723.47 723.92 0.0K
11:27 723.86 723.90 723.29 723.29 0.0K
11:28 723.35 723.72 723.33 723.72 0.0K
11:29 723.82 723.85 723.26 723.26 0.0K
11:30 723.27 723.58 723.09 723.55 0.0K
11:31 723.58 724.18 723.58 724.18 0.0K
11:32 724.20 724.81 724.20 724.81 0.0K
11:33 724.81 725.15 724.78 725.00 0.0K
11:34 724.99 725.04 724.84 725.03 0.0K
11:35 724.98 725.22 724.93 725.03 0.0K
11:36 725.01 725.11 724.97 725.07 0.0K
11:37 725.06 725.06 724.02 724.12 0.0K
11:38 724.13 724.22 723.92 724.22 0.0K
11:39 724.20 725.09 724.20 725.09 0.0K
11:40 725.08 726.48 725.08 726.44 0.0K
11:41 726.46 726.50 726.24 726.50 0.0K
11:42 726.51 726.76 726.50 726.76 0.0K
11:43 726.70 726.90 726.70 726.86 0.0K
11:44 726.78 726.78 726.42 726.48 0.0K
11:45 726.44 726.45 726.24 726.24 0.0K
11:46 725.72 725.72 725.21 725.26 0.0K
11:47 725.38 725.45 725.27 725.39 0.0K
11:48 725.39 726.12 725.37 725.94 0.0K
11:49 725.92 725.97 725.75 725.78 0.0K
11:50 725.81 726.01 725.81 725.82 0.0K
11:51 725.65 725.68 725.53 725.60 0.0K
11:52 725.63 725.73 725.13 725.14 0.0K
11:53 725.16 725.17 724.93 725.17 0.0K
11:54 725.17 725.50 725.17 725.41 0.0K
11:55 725.42 725.44 725.15 725.18 0.0K
11:56 725.18 725.22 724.74 724.74 0.0K
11:57 724.73 724.73 724.61 724.62 0.0K
11:58 724.62 724.62 723.86 723.87 0.0K
11:59 723.87 723.87 723.33 723.35 0.0K
12:00 723.31 723.34 722.84 723.00 0.0K
12:01 722.91 723.43 722.75 723.43 0.0K
12:02 723.40 724.03 723.40 724.03 0.0K
12:03 724.04 724.05 723.60 723.65 0.0K
12:04 723.65 723.65 723.37 723.38 0.0K
12:05 723.38 723.38 722.95 723.02 0.0K
12:06 723.03 723.22 722.60 722.61 0.0K
12:07 722.54 722.54 721.66 721.66 0.0K
12:08 721.67 722.21 721.67 722.20 0.0K
12:09 722.20 722.20 721.52 721.57 0.0K
12:10 721.57 721.61 721.21 721.25 0.0K
12:11 721.34 721.40 721.27 721.36 0.0K
12:12 721.38 721.53 721.32 721.32 0.0K
12:13 721.32 721.32 720.97 720.97 0.0K
12:14 720.96 720.96 720.63 720.64 0.0K
12:15 720.63 720.86 720.56 720.79 0.0K
12:16 720.84 720.84 720.74 720.82 0.0K
12:17 720.93 720.97 720.56 720.71 0.0K
12:18 720.73 720.93 720.68 720.93 0.0K
12:19 720.95 721.06 720.92 721.05 0.0K
12:20 721.05 721.10 720.99 721.10 0.0K
12:21 721.17 721.60 721.11 721.60 0.0K
12:22 721.60 722.04 721.60 722.04 0.0K
12:23 722.07 722.18 721.84 721.99 0.0K
12:24 721.97 721.97 721.67 721.69 0.0K
12:25 721.71 721.85 721.71 721.82 0.0K
12:26 721.87 722.22 721.75 722.18 0.0K
12:27 722.18 722.18 721.74 721.91 0.0K
12:28 721.99 722.00 721.80 721.85 0.0K
12:29 721.84 721.84 721.74 721.78 0.0K
12:30 721.81 722.07 721.81 722.00 0.0K
12:31 722.00 722.00 721.89 721.89 0.0K
12:32 721.88 722.26 721.85 722.24 0.0K
12:33 722.24 722.40 722.23 722.40 0.0K
12:34 722.48 722.55 722.43 722.52 0.0K
12:35 722.51 722.77 722.40 722.73 0.0K
12:36 722.76 722.82 722.44 722.49 0.0K
12:37 722.50 722.50 722.21 722.21 0.0K
12:38 722.20 722.20 722.05 722.05 0.0K
12:39 722.06 722.08 721.98 722.03 0.0K
12:40 722.09 722.13 721.68 721.68 0.0K
12:41 721.66 721.66 721.12 721.14 0.0K
12:42 721.18 721.69 721.18 721.69 0.0K
12:43 721.92 722.58 721.92 722.18 0.0K
12:44 722.17 722.17 721.69 721.69 0.0K
12:45 721.70 721.78 721.58 721.66 0.0K
12:46 721.66 721.67 721.43 721.44 0.0K
12:47 721.43 721.43 721.12 721.22 0.0K
12:48 721.23 721.32 721.23 721.28 0.0K
12:49 721.28 721.61 721.28 721.59 0.0K
12:50 721.61 721.62 721.44 721.44 0.0K
12:51 721.45 721.84 721.45 721.80 0.0K
12:52 721.82 721.85 721.53 721.53 0.0K
12:53 721.41 721.41 720.51 720.52 0.0K
12:54 720.45 720.45 720.31 720.43 0.0K
12:55 720.44 720.93 720.44 720.86 0.0K
12:56 720.87 720.90 720.71 720.74 0.0K
12:57 720.65 720.65 719.87 719.87 0.0K
12:58 719.89 720.11 719.86 720.05 0.0K
12:59 720.07 720.26 720.01 720.22 0.0K
13:00 720.22 720.31 720.20 720.20 0.0K
13:01 720.21 720.21 720.14 720.14 0.0K
13:02 720.15 720.15 719.64 719.64 0.0K
13:03 719.64 719.73 719.47 719.54 0.0K
13:04 719.53 719.61 719.33 719.36 0.0K
13:05 719.43 719.52 719.30 719.52 0.0K
13:06 719.52 719.69 719.48 719.50 0.0K
13:07 719.51 719.53 719.46 719.46 0.0K
13:08 719.46 719.59 719.45 719.45 0.0K
13:09 719.44 719.57 719.36 719.55 0.0K
13:10 719.51 719.64 719.51 719.57 0.0K
13:11 719.59 719.59 719.26 719.27 0.0K
13:12 719.26 719.26 719.04 719.05 0.0K
13:13 719.04 719.14 719.04 719.14 0.0K
13:14 719.22 719.22 718.93 718.93 0.0K
13:15 718.92 718.92 718.71 718.84 0.0K
13:16 718.91 718.99 718.90 718.90 0.0K
13:17 718.91 719.66 718.90 719.65 0.0K
13:18 719.69 719.70 719.41 719.41 0.0K
13:19 719.28 719.28 718.71 718.74 0.0K
13:20 718.72 718.84 718.70 718.81 0.0K
13:21 718.83 718.83 717.84 717.84 0.0K
13:22 717.85 717.85 717.56 717.56 0.0K
13:23 717.54 717.57 717.19 717.22 0.0K
13:24 717.19 717.37 717.15 717.37 0.0K
13:25 717.43 717.69 717.43 717.45 0.0K
13:26 717.43 717.43 716.79 716.79 0.0K
13:27 716.78 716.78 716.54 716.54 0.0K
13:28 716.54 716.54 716.30 716.31 0.0K
13:29 716.35 716.40 716.31 716.34 0.0K
13:30 716.26 717.28 716.25 716.88 0.0K
13:31 716.89 716.89 716.73 716.73 0.0K
13:32 716.72 716.72 716.18 716.18 0.0K
13:33 716.20 716.20 716.08 716.18 0.0K
13:34 716.22 716.35 716.01 716.01 0.0K
13:35 715.87 715.91 715.62 715.66 0.0K
13:36 715.65 715.89 715.65 715.84 0.0K
13:37 715.83 715.83 715.64 715.66 0.0K
13:38 715.66 715.66 715.38 715.66 0.0K
13:39 715.71 716.09 715.71 716.07 0.0K
13:40 716.09 716.50 716.09 716.50 0.0K
13:41 716.48 717.48 716.48 717.48 0.0K
13:42 717.57 717.87 717.55 717.83 0.0K
13:43 717.77 717.78 717.63 717.78 0.0K
13:44 717.80 718.28 717.80 718.28 0.0K
13:45 718.33 718.69 718.32 718.69 0.0K
13:46 718.81 719.23 718.76 719.23 0.0K
13:47 719.27 720.10 719.27 720.10 0.0K
13:48 720.18 720.26 720.17 720.26 0.0K
13:49 720.26 720.26 720.11 720.11 0.0K
13:50 720.14 720.35 719.94 720.35 0.0K
13:51 720.44 720.44 720.38 720.41 0.0K
13:52 720.45 720.45 720.09 720.09 0.0K
13:53 720.08 720.08 719.82 719.87 0.0K
13:54 719.89 720.28 719.88 720.26 0.0K
13:55 720.30 720.32 720.03 720.04 0.0K
13:56 720.02 720.04 719.59 719.59 0.0K
13:57 719.57 719.57 718.91 718.92 0.0K
13:58 718.92 719.82 718.91 719.66 0.0K
13:59 719.68 719.72 719.62 719.69 0.0K
14:00 719.67 720.46 719.66 720.44 0.0K
14:01 720.53 721.88 720.46 721.88 0.0K
14:02 721.92 722.14 721.81 722.14 0.0K
14:03 722.13 722.64 722.12 722.63 0.0K
14:04 722.63 722.68 722.38 722.38 0.0K
14:05 722.39 722.49 721.99 722.02 0.0K
14:06 722.03 722.32 721.93 722.32 0.0K
14:07 722.31 722.72 722.31 722.72 0.0K
14:08 722.71 723.30 722.71 723.25 0.0K
14:09 723.20 723.20 722.82 722.86 0.0K
14:10 722.85 723.69 722.85 723.69 0.0K
14:11 723.73 723.94 723.73 723.83 0.0K
14:12 723.83 723.88 723.78 723.81 0.0K
14:13 723.84 724.01 723.84 723.97 0.0K
14:14 723.96 724.03 723.83 723.96 0.0K
14:15 723.96 723.96 723.61 723.67 0.0K
14:16 723.68 723.76 723.49 723.49 0.0K
14:17 723.55 723.83 723.55 723.71 0.0K
14:18 723.72 723.88 723.69 723.88 0.0K
14:19 723.89 724.16 723.89 724.15 0.0K
14:20 724.14 724.72 724.04 724.70 0.0K
14:21 724.73 725.03 724.73 725.03 0.0K
14:22 724.97 725.75 724.97 725.70 0.0K
14:23 725.68 725.88 725.68 725.82 0.0K
14:24 725.79 725.84 725.26 725.30 0.0K
14:25 725.29 725.29 725.19 725.26 0.0K
14:26 725.35 725.67 725.35 725.39 0.0K
14:27 725.37 725.39 725.00 725.15 0.0K
14:28 725.16 725.34 725.16 725.32 0.0K
14:29 725.33 725.37 725.25 725.37 0.0K
14:30 725.37 725.40 724.80 724.80 0.0K
14:31 724.73 725.64 724.63 725.37 0.0K
14:32 725.30 725.70 725.30 725.70 0.0K
14:33 725.72 725.77 725.40 725.54 0.0K
14:34 725.51 725.51 724.79 724.79 0.0K
14:35 724.79 724.80 724.42 724.49 0.0K
14:36 724.51 725.03 724.51 725.02 0.0K
14:37 725.04 725.35 725.04 725.35 0.0K
14:38 725.38 725.53 725.31 725.53 0.0K
14:39 725.57 725.90 725.57 725.83 0.0K
14:40 725.92 725.98 725.86 725.98 0.0K
14:41 726.03 726.93 726.03 726.92 0.0K
14:42 727.00 727.23 726.79 726.79 0.0K
14:43 726.78 727.80 726.78 727.74 0.0K
14:44 727.84 728.29 727.84 728.25 0.0K
14:45 728.30 728.53 728.30 728.50 0.0K
14:46 728.56 729.10 728.56 729.01 0.0K
14:47 728.70 728.86 728.55 728.55 0.0K
14:48 728.29 728.48 728.18 728.48 0.0K
14:49 728.52 728.71 728.42 728.71 0.0K
14:50 728.77 729.31 728.74 729.31 0.0K
14:51 729.32 729.78 729.29 729.78 0.0K
14:52 729.69 730.09 729.69 730.06 0.0K
14:53 730.05 730.19 730.05 730.18 0.0K
14:54 730.12 730.54 729.87 729.87 0.0K
14:55 729.79 729.90 729.61 729.61 0.0K
14:56 729.65 729.79 729.19 729.20 0.0K
14:57 729.19 729.58 729.15 729.53 0.0K
14:58 729.51 729.65 729.50 729.50 0.0K
14:59 729.48 729.73 729.46 729.64 0.0K
15:00 729.61 729.61 729.26 729.56 0.0K
15:01 729.55 729.55 728.69 728.75 0.0K
15:02 728.72 728.76 727.10 727.10 0.0K
15:03 727.10 727.30 727.10 727.29 0.0K
15:04 727.32 727.71 727.32 727.71 0.0K
15:05 727.76 728.70 727.76 728.03 0.0K
15:06 727.93 728.27 727.88 728.27 0.0K
15:07 728.27 729.40 728.14 729.35 0.0K
15:08 729.40 729.56 728.77 728.77 0.0K
15:09 728.85 728.87 728.69 728.70 0.0K
15:10 728.56 728.56 727.58 727.75 0.0K
15:11 727.73 727.79 727.05 727.05 0.0K
15:12 727.09 727.21 726.98 727.10 0.0K
15:13 727.10 727.10 726.75 727.01 0.0K
15:14 727.01 727.01 726.18 726.18 0.0K
15:15 726.16 726.16 725.61 725.74 0.0K
15:16 725.77 725.77 725.09 725.12 0.0K
15:17 725.07 725.31 725.07 725.31 0.0K
15:18 725.42 725.42 725.07 725.07 0.0K
15:19 725.07 725.21 724.99 725.21 0.0K
15:20 725.26 725.93 725.26 725.93 0.0K
15:21 725.93 726.40 725.83 726.40 0.0K
15:22 726.60 726.74 726.18 726.20 0.0K
15:23 726.18 726.58 726.04 726.08 0.0K
15:24 725.90 725.90 725.14 725.15 0.0K
15:25 725.11 725.19 725.03 725.19 0.0K
15:26 725.23 725.73 725.22 725.67 0.0K
15:27 725.64 726.09 725.64 726.07 0.0K
15:28 726.08 726.41 726.08 726.31 0.0K
15:29 726.32 726.34 726.07 726.11 0.0K
15:30 726.06 726.15 726.00 726.00 0.0K
15:31 725.99 726.13 725.79 726.13 0.0K
15:32 726.16 726.31 726.01 726.31 0.0K
15:33 726.21 726.21 725.92 726.05 0.0K
15:34 725.99 726.12 725.51 725.51 0.0K
15:35 725.47 726.18 725.47 726.10 0.0K
15:36 726.09 726.15 725.55 725.69 0.0K
15:37 725.70 725.86 725.48 725.48 0.0K
15:38 725.59 725.59 725.35 725.44 0.0K
15:39 725.39 725.39 724.73 724.78 0.0K
15:40 724.76 724.76 724.45 724.48 0.0K
15:41 724.48 724.48 723.97 724.06 0.0K
15:42 724.03 724.76 724.03 724.76 0.0K
15:43 724.75 724.75 724.46 724.47 0.0K
15:44 724.46 724.77 724.46 724.77 0.0K
15:45 724.78 724.85 724.46 724.46 0.0K
15:46 724.41 724.71 724.35 724.66 0.0K
15:47 724.67 725.08 724.60 725.08 0.0K
15:48 725.13 725.53 725.12 725.53 0.0K
15:49 725.60 726.25 725.59 726.25 0.0K
15:50 725.78 725.81 725.18 725.19 0.0K
15:51 725.03 725.03 723.91 724.01 0.0K
15:52 724.02 724.02 723.19 723.19 0.0K
15:53 723.23 723.40 722.98 723.18 0.0K
15:54 723.16 723.60 723.16 723.44 0.0K
15:55 723.51 723.51 722.72 722.72 0.0K
15:56 722.70 722.70 721.86 721.88 0.0K
15:57 721.89 722.28 721.89 722.05 0.0K
15:58 722.17 722.17 721.93 721.93 0.0K
15:59 721.94 721.94 721.40 721.40 0.0K
16:00 721.26 721.27 721.26 721.27 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles