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
09:29 722.08 722.10 722.08 722.10 0.0K
09:30 722.72 735.85 722.72 735.44 0.0K
09:31 735.43 735.64 735.06 735.06 0.0K
09:32 734.80 735.53 734.72 735.16 0.0K
09:33 735.11 736.12 735.11 735.96 0.0K
09:34 735.81 735.83 734.27 734.29 0.0K
09:35 734.48 734.68 734.32 734.44 0.0K
09:36 734.45 734.87 734.06 734.87 0.0K
09:37 734.95 734.95 734.20 734.20 0.0K
09:38 734.18 734.62 733.65 734.37 0.0K
09:39 734.31 734.62 734.28 734.28 0.0K
09:40 734.37 734.37 733.19 733.19 0.0K
09:41 733.22 733.22 732.81 733.08 0.0K
09:42 733.09 733.54 733.04 733.13 0.0K
09:43 733.10 733.10 732.28 732.41 0.0K
09:44 732.37 732.41 731.52 731.52 0.0K
09:45 731.43 732.62 731.43 732.37 0.0K
09:46 732.49 732.80 732.07 732.07 0.0K
09:47 732.08 732.08 731.76 731.78 0.0K
09:48 731.78 731.78 729.93 729.94 0.0K
09:49 730.00 730.00 729.17 729.41 0.0K
09:50 729.40 730.75 729.40 730.50 0.0K
09:51 730.52 730.63 729.79 729.79 0.0K
09:52 729.83 729.87 728.38 728.38 0.0K
09:53 728.29 729.04 728.29 728.77 0.0K
09:54 728.71 728.71 727.63 727.66 0.0K
09:55 727.66 727.71 726.96 726.96 0.0K
09:56 726.99 727.02 726.04 726.04 0.0K
09:57 726.05 726.31 726.00 726.30 0.0K
09:58 726.30 727.07 726.22 726.91 0.0K
09:59 726.80 727.35 726.80 727.29 0.0K
10:00 726.90 726.92 726.52 726.92 0.0K
10:01 726.88 727.77 726.88 727.52 0.0K
10:02 727.51 727.54 727.28 727.28 0.0K
10:03 727.33 727.35 726.05 726.74 0.0K
10:04 726.62 726.93 726.55 726.72 0.0K
10:05 726.76 728.32 726.76 728.32 0.0K
10:06 728.24 729.25 728.23 729.18 0.0K
10:07 729.18 729.56 729.10 729.29 0.0K
10:08 729.39 729.50 729.00 729.50 0.0K
10:09 729.52 729.71 729.49 729.54 0.0K
10:10 729.63 730.01 729.61 729.92 0.0K
10:11 729.93 729.93 728.90 728.90 0.0K
10:12 728.82 729.01 728.51 728.99 0.0K
10:13 728.98 729.28 728.94 729.15 0.0K
10:14 729.18 729.23 728.40 728.44 0.0K
10:15 728.40 728.40 728.12 728.22 0.0K
10:16 728.22 728.22 727.73 727.82 0.0K
10:17 727.83 727.85 727.56 727.56 0.0K
10:18 727.60 727.60 727.19 727.40 0.0K
10:19 727.53 728.15 727.47 728.15 0.0K
10:20 728.23 728.65 728.23 728.33 0.0K
10:21 728.33 728.85 728.33 728.63 0.0K
10:22 728.63 728.73 728.57 728.57 0.0K
10:23 728.56 728.57 727.37 727.37 0.0K
10:24 727.38 727.86 727.38 727.80 0.0K
10:25 727.82 727.83 727.70 727.75 0.0K
10:26 727.68 727.95 727.68 727.94 0.0K
10:27 728.04 728.95 728.04 728.87 0.0K
10:28 728.85 729.01 728.70 728.80 0.0K
10:29 728.80 728.89 728.46 728.46 0.0K
10:30 728.43 728.64 728.23 728.46 0.0K
10:31 728.37 728.54 727.41 727.41 0.0K
10:32 727.25 727.25 726.50 726.52 0.0K
10:33 726.50 726.94 726.47 726.72 0.0K
10:34 726.69 726.70 726.49 726.53 0.0K
10:35 726.52 726.52 726.17 726.50 0.0K
10:36 726.52 726.63 726.39 726.39 0.0K
10:37 726.04 726.04 725.59 725.69 0.0K
10:38 725.71 725.71 725.48 725.63 0.0K
10:39 725.63 725.70 725.51 725.51 0.0K
10:40 725.49 725.58 724.95 724.97 0.0K
10:41 724.99 725.15 724.56 724.74 0.0K
10:42 724.75 725.33 724.73 725.31 0.0K
10:43 725.31 725.31 724.67 724.81 0.0K
10:44 724.84 724.85 724.70 724.74 0.0K
10:45 724.72 725.13 724.72 725.09 0.0K
10:46 725.11 725.38 725.11 725.12 0.0K
10:47 725.25 725.62 725.25 725.62 0.0K
10:48 725.56 725.56 725.06 725.06 0.0K
10:49 725.04 725.05 724.77 724.80 0.0K
10:50 724.90 725.10 724.77 725.10 0.0K
10:51 725.12 725.71 725.12 725.69 0.0K
10:52 725.61 725.85 725.61 725.85 0.0K
10:53 725.96 726.17 725.96 726.16 0.0K
10:54 726.13 726.75 726.09 726.75 0.0K
10:55 726.75 726.76 726.18 726.18 0.0K
10:56 726.08 726.08 725.08 725.14 0.0K
10:57 725.12 725.12 724.84 724.84 0.0K
10:58 724.71 724.81 724.55 724.58 0.0K
10:59 724.56 724.56 724.15 724.21 0.0K
11:00 724.22 724.31 724.13 724.31 0.0K
11:01 724.42 724.46 723.95 723.98 0.0K
11:02 723.98 723.98 723.12 723.19 0.0K
11:03 723.22 723.58 723.11 723.57 0.0K
11:04 723.58 723.58 723.17 723.27 0.0K
11:05 723.29 723.33 723.11 723.24 0.0K
11:06 723.24 723.25 722.77 722.85 0.0K
11:07 722.84 722.84 722.21 722.21 0.0K
11:08 722.13 722.17 721.73 721.77 0.0K
11:09 721.75 722.59 721.75 722.59 0.0K
11:10 722.58 722.86 722.58 722.78 0.0K
11:11 722.78 723.28 722.78 723.28 0.0K
11:12 723.22 723.22 722.44 722.44 0.0K
11:13 722.43 722.91 722.41 722.91 0.0K
11:14 722.95 722.98 722.92 722.93 0.0K
11:15 722.93 722.94 722.62 722.62 0.0K
11:16 722.62 722.62 722.15 722.16 0.0K
11:17 722.13 723.16 722.13 723.16 0.0K
11:18 723.22 723.91 723.22 723.91 0.0K
11:19 723.90 723.96 723.74 723.74 0.0K
11:20 723.74 723.74 723.50 723.57 0.0K
11:21 723.66 723.66 723.04 723.04 0.0K
11:22 723.02 723.10 722.92 723.07 0.0K
11:23 723.06 723.93 723.06 723.93 0.0K
11:24 723.88 724.72 723.88 724.53 0.0K
11:25 724.54 724.68 724.51 724.68 0.0K
11:26 724.70 725.20 724.68 725.20 0.0K
11:27 725.27 725.70 725.27 725.60 0.0K
11:28 725.61 725.61 725.38 725.38 0.0K
11:29 725.25 725.38 725.04 725.36 0.0K
11:30 725.40 725.41 725.29 725.29 0.0K
11:31 725.26 725.86 725.26 725.86 0.0K
11:32 725.90 726.46 725.90 726.15 0.0K
11:33 726.14 726.15 725.79 725.79 0.0K
11:34 725.76 725.86 725.76 725.85 0.0K
11:35 725.84 726.19 725.82 726.15 0.0K
11:36 726.13 726.23 726.11 726.16 0.0K
11:37 726.19 726.37 726.19 726.37 0.0K
11:38 726.31 726.83 726.26 726.83 0.0K
11:39 726.82 726.86 726.72 726.75 0.0K
11:40 726.75 726.75 726.55 726.62 0.0K
11:41 726.64 726.71 726.62 726.62 0.0K
11:42 726.65 726.84 726.65 726.82 0.0K
11:43 726.78 727.24 726.78 727.24 0.0K
11:44 727.22 727.34 727.20 727.25 0.0K
11:45 727.23 727.23 726.83 727.02 0.0K
11:46 727.23 727.60 727.23 727.60 0.0K
11:47 727.50 727.67 727.50 727.51 0.0K
11:48 727.52 727.58 727.41 727.51 0.0K
11:49 727.57 727.59 727.42 727.45 0.0K
11:50 727.44 727.56 727.35 727.40 0.0K
11:51 727.41 727.65 727.34 727.51 0.0K
11:52 727.50 727.76 727.50 727.76 0.0K
11:53 727.80 727.80 727.46 727.46 0.0K
11:54 727.45 727.46 727.36 727.38 0.0K
11:55 727.33 727.33 726.88 726.90 0.0K
11:56 726.91 726.91 726.22 726.29 0.0K
11:57 726.29 726.29 725.89 726.29 0.0K
11:58 726.25 726.66 726.20 726.66 0.0K
11:59 726.68 727.06 726.68 727.06 0.0K
12:00 727.04 727.04 726.61 726.64 0.0K
12:01 726.64 726.70 726.54 726.69 0.0K
12:02 726.69 726.73 726.59 726.64 0.0K
12:03 726.64 726.64 726.16 726.16 0.0K
12:04 726.04 726.07 725.84 726.07 0.0K
12:05 726.06 726.37 726.02 726.32 0.0K
12:06 726.32 726.47 726.31 726.31 0.0K
12:07 726.33 726.42 726.23 726.27 0.0K
12:08 726.27 726.52 726.27 726.52 0.0K
12:09 726.64 726.92 726.64 726.92 0.0K
12:10 726.94 727.30 726.90 727.28 0.0K
12:11 727.34 727.83 726.85 726.94 0.0K
12:12 726.94 727.31 726.84 727.31 0.0K
12:13 727.29 727.40 727.26 727.40 0.0K
12:14 727.40 727.76 727.35 727.75 0.0K
12:15 727.87 727.94 727.67 727.71 0.0K
12:16 727.69 727.77 727.62 727.62 0.0K
12:17 727.62 727.62 727.46 727.57 0.0K
12:18 727.56 727.57 727.12 727.14 0.0K
12:19 727.14 727.27 727.04 727.26 0.0K
12:20 727.34 727.69 727.34 727.69 0.0K
12:21 727.71 728.16 727.71 728.16 0.0K
12:22 728.16 728.37 728.16 728.28 0.0K
12:23 728.28 728.34 728.19 728.21 0.0K
12:24 728.23 728.37 728.23 728.37 0.0K
12:25 728.36 728.36 728.01 728.01 0.0K
12:26 728.00 728.00 727.43 727.50 0.0K
12:27 727.57 727.86 727.57 727.86 0.0K
12:28 727.87 728.19 727.87 728.19 0.0K
12:29 728.22 728.22 727.73 727.79 0.0K
12:30 727.82 728.04 727.82 728.02 0.0K
12:31 728.01 728.11 728.00 728.00 0.0K
12:32 728.00 728.61 728.00 728.61 0.0K
12:33 728.65 728.66 728.57 728.60 0.0K
12:34 728.60 728.86 728.58 728.83 0.0K
12:35 728.82 729.01 728.82 729.01 0.0K
12:36 729.04 729.38 729.04 729.37 0.0K
12:37 729.42 729.66 729.42 729.50 0.0K
12:38 729.53 729.75 729.53 729.65 0.0K
12:39 729.65 729.65 729.43 729.43 0.0K
12:40 729.41 729.41 728.44 728.44 0.0K
12:41 728.46 728.51 727.81 727.95 0.0K
12:42 727.94 727.94 727.33 727.40 0.0K
12:43 727.41 727.54 727.17 727.31 0.0K
12:44 727.28 727.28 727.13 727.16 0.0K
12:45 727.26 727.37 727.21 727.34 0.0K
12:46 727.37 727.73 727.28 727.72 0.0K
12:47 727.73 728.32 727.73 728.32 0.0K
12:48 728.34 728.90 728.32 728.90 0.0K
12:49 728.92 729.33 728.92 729.33 0.0K
12:50 729.32 729.64 729.32 729.62 0.0K
12:51 729.61 729.67 729.57 729.67 0.0K
12:52 729.69 729.69 728.87 728.89 0.0K
12:53 728.92 728.92 728.66 728.66 0.0K
12:54 728.67 729.04 728.64 728.99 0.0K
12:55 728.99 729.10 728.99 729.07 0.0K
12:56 729.06 729.09 728.93 728.93 0.0K
12:57 728.94 728.94 728.37 728.37 0.0K
12:58 728.34 728.36 727.76 727.76 0.0K
12:59 727.78 727.78 727.14 727.19 0.0K
13:00 727.25 727.25 726.87 726.97 0.0K
13:01 727.05 727.14 727.04 727.05 0.0K
13:02 727.17 727.27 727.09 727.19 0.0K
13:03 727.22 727.28 727.02 727.02 0.0K
13:04 727.02 727.24 727.02 727.23 0.0K
13:05 727.25 727.25 726.82 726.98 0.0K
13:06 727.19 727.30 727.06 727.11 0.0K
13:07 727.15 727.15 726.86 726.86 0.0K
13:08 726.87 727.27 726.87 727.24 0.0K
13:09 727.25 727.89 727.25 727.89 0.0K
13:10 727.90 727.90 727.69 727.76 0.0K
13:11 727.77 727.85 727.68 727.77 0.0K
13:12 727.78 727.82 727.76 727.82 0.0K
13:13 727.85 728.07 727.85 727.95 0.0K
13:14 727.94 728.03 727.93 728.03 0.0K
13:15 728.03 728.03 727.79 727.87 0.0K
13:16 727.90 727.90 727.74 727.84 0.0K
13:17 727.85 727.85 727.79 727.85 0.0K
13:18 727.86 727.89 727.81 727.88 0.0K
13:19 727.88 728.19 727.88 728.07 0.0K
13:20 728.11 728.44 728.08 728.42 0.0K
13:21 728.43 728.62 728.42 728.62 0.0K
13:22 728.62 728.85 728.62 728.85 0.0K
13:23 728.86 729.14 728.86 729.14 0.0K
13:24 729.14 729.18 729.13 729.16 0.0K
13:25 729.15 729.15 728.93 728.93 0.0K
13:26 728.93 729.10 728.83 728.83 0.0K
13:27 728.86 729.00 728.86 729.00 0.0K
13:28 728.95 729.22 728.93 729.22 0.0K
13:29 729.23 729.60 729.23 729.59 0.0K
13:30 729.59 729.94 729.59 729.93 0.0K
13:31 729.93 730.24 729.93 730.18 0.0K
13:32 730.17 730.23 730.06 730.23 0.0K
13:33 730.22 730.23 729.83 729.83 0.0K
13:34 729.74 729.78 729.42 729.45 0.0K
13:35 729.45 729.69 729.45 729.62 0.0K
13:36 729.61 729.81 729.61 729.72 0.0K
13:37 729.74 729.83 729.74 729.82 0.0K
13:38 729.77 729.77 729.38 729.45 0.0K
13:39 729.46 729.79 729.46 729.69 0.0K
13:40 729.68 729.86 729.68 729.86 0.0K
13:41 729.88 729.88 729.73 729.80 0.0K
13:42 729.81 729.91 729.76 729.91 0.0K
13:43 729.91 729.99 729.91 729.97 0.0K
13:44 729.96 729.96 729.48 729.48 0.0K
13:45 729.48 729.79 729.42 729.79 0.0K
13:46 729.78 729.99 729.78 729.99 0.0K
13:47 730.05 730.11 729.97 729.97 0.0K
13:48 729.96 730.05 729.95 730.01 0.0K
13:49 730.02 730.02 729.23 729.23 0.0K
13:50 729.21 729.21 728.54 728.67 0.0K
13:51 728.70 728.83 728.70 728.79 0.0K
13:52 728.80 728.80 728.63 728.63 0.0K
13:53 728.57 728.57 728.30 728.30 0.0K
13:54 728.26 728.26 727.43 727.44 0.0K
13:55 727.44 727.46 727.09 727.09 0.0K
13:56 727.08 727.08 726.02 726.03 0.0K
13:57 726.04 726.04 725.77 725.78 0.0K
13:58 725.86 725.86 725.57 725.59 0.0K
13:59 725.61 725.61 725.37 725.37 0.0K
14:00 725.34 725.85 725.25 725.85 0.0K
14:01 725.85 726.49 725.85 726.44 0.0K
14:02 726.49 726.77 726.49 726.59 0.0K
14:03 726.59 726.59 726.28 726.28 0.0K
14:04 726.23 726.23 725.80 725.80 0.0K
14:05 725.80 725.99 725.80 725.92 0.0K
14:06 725.95 725.95 725.64 725.64 0.0K
14:07 725.64 725.64 725.37 725.53 0.0K
14:08 725.56 725.70 725.54 725.65 0.0K
14:09 725.67 725.74 725.67 725.71 0.0K
14:10 725.73 726.48 725.73 726.48 0.0K
14:11 726.49 726.85 726.45 726.72 0.0K
14:12 726.63 726.64 726.53 726.58 0.0K
14:13 726.58 727.25 726.58 727.20 0.0K
14:14 727.21 727.53 727.20 727.52 0.0K
14:15 727.52 727.89 727.52 727.85 0.0K
14:16 727.86 727.93 727.80 727.80 0.0K
14:17 727.73 728.05 727.72 727.99 0.0K
14:18 728.00 728.28 728.00 728.28 0.0K
14:19 728.27 728.46 728.23 728.44 0.0K
14:20 728.44 728.96 728.44 728.96 0.0K
14:21 728.96 729.13 728.89 728.95 0.0K
14:22 728.95 729.04 728.91 728.95 0.0K
14:23 728.96 728.96 728.34 728.34 0.0K
14:24 728.33 728.57 728.19 728.56 0.0K
14:25 728.58 728.66 728.52 728.64 0.0K
14:26 728.59 728.70 728.57 728.66 0.0K
14:27 728.65 728.78 728.65 728.73 0.0K
14:28 728.81 729.09 728.81 729.09 0.0K
14:29 729.11 729.30 729.11 729.30 0.0K
14:30 729.32 729.48 729.32 729.38 0.0K
14:31 729.39 729.39 729.12 729.12 0.0K
14:32 729.13 729.27 729.06 729.18 0.0K
14:33 729.17 729.45 729.15 729.45 0.0K
14:34 729.47 729.58 729.46 729.58 0.0K
14:35 729.58 729.65 729.47 729.47 0.0K
14:36 729.43 729.55 729.17 729.19 0.0K
14:37 729.19 729.36 729.19 729.36 0.0K
14:38 729.38 729.51 729.38 729.41 0.0K
14:39 729.40 729.47 729.33 729.41 0.0K
14:40 729.42 729.56 729.42 729.55 0.0K
14:41 729.58 729.76 729.55 729.76 0.0K
14:42 729.78 729.85 729.71 729.83 0.0K
14:43 729.82 729.98 729.81 729.97 0.0K
14:44 729.98 730.21 729.98 730.16 0.0K
14:45 730.16 730.28 730.15 730.21 0.0K
14:46 730.21 730.49 730.21 730.43 0.0K
14:47 730.41 730.46 730.40 730.45 0.0K
14:48 730.45 730.81 730.45 730.81 0.0K
14:49 730.85 730.93 730.84 730.85 0.0K
14:50 730.84 730.88 730.34 730.36 0.0K
14:51 730.34 730.34 730.24 730.28 0.0K
14:52 730.27 730.27 730.11 730.13 0.0K
14:53 730.12 730.12 729.49 729.51 0.0K
14:54 729.50 729.63 729.50 729.60 0.0K
14:55 729.60 729.60 728.85 728.88 0.0K
14:56 728.88 729.26 728.85 729.26 0.0K
14:57 729.33 729.59 729.33 729.59 0.0K
14:58 729.64 729.91 729.64 729.78 0.0K
14:59 729.75 729.76 729.65 729.75 0.0K
15:00 729.72 729.72 729.36 729.37 0.0K
15:01 729.33 729.33 728.72 728.72 0.0K
15:02 728.71 729.16 728.71 729.12 0.0K
15:03 729.08 729.09 728.48 728.48 0.0K
15:04 728.13 728.26 728.03 728.22 0.0K
15:05 728.24 728.24 728.05 728.14 0.0K
15:06 728.17 728.25 727.85 728.00 0.0K
15:07 728.04 728.06 727.84 727.92 0.0K
15:08 727.92 727.92 727.40 727.40 0.0K
15:09 727.23 727.46 727.21 727.21 0.0K
15:10 727.16 727.16 726.83 727.10 0.0K
15:11 727.00 727.08 726.63 726.81 0.0K
15:12 726.79 726.90 726.22 726.23 0.0K
15:13 726.23 726.54 726.17 726.27 0.0K
15:14 726.28 726.67 726.28 726.52 0.0K
15:15 726.33 726.34 726.10 726.23 0.0K
15:16 726.19 726.26 725.64 725.64 0.0K
15:17 725.68 726.17 725.68 726.11 0.0K
15:18 726.13 726.47 726.11 726.46 0.0K
15:19 726.57 726.74 726.57 726.72 0.0K
15:20 726.76 727.04 726.73 727.04 0.0K
15:21 726.96 727.03 726.25 726.36 0.0K
15:22 726.36 726.46 725.44 725.53 0.0K
15:23 725.53 725.58 725.44 725.57 0.0K
15:24 725.61 726.07 725.52 726.06 0.0K
15:25 726.11 726.45 726.09 726.36 0.0K
15:26 726.33 726.39 726.28 726.39 0.0K
15:27 726.43 726.72 726.43 726.71 0.0K
15:28 726.75 726.99 726.75 726.99 0.0K
15:29 726.76 726.82 726.65 726.72 0.0K
15:30 727.01 727.37 727.01 727.23 0.0K
15:31 727.27 727.68 727.27 727.53 0.0K
15:32 727.61 727.68 727.27 727.27 0.0K
15:33 727.30 727.62 727.30 727.55 0.0K
15:34 727.45 727.49 727.29 727.31 0.0K
15:35 727.32 727.32 726.77 726.77 0.0K
15:36 726.60 726.72 726.41 726.61 0.0K
15:37 726.69 727.06 726.65 726.96 0.0K
15:38 726.98 727.29 726.98 727.18 0.0K
15:39 727.16 727.20 726.49 726.52 0.0K
15:40 726.52 726.62 726.18 726.18 0.0K
15:41 726.17 726.17 725.33 725.34 0.0K
15:42 725.49 725.53 725.14 725.34 0.0K
15:43 725.37 725.79 725.37 725.71 0.0K
15:44 725.76 725.95 725.70 725.93 0.0K
15:45 726.06 726.44 726.06 726.44 0.0K
15:46 726.43 726.43 726.15 726.15 0.0K
15:47 726.18 726.34 726.09 726.14 0.0K
15:48 726.13 726.60 726.13 726.57 0.0K
15:49 726.64 727.02 726.64 726.99 0.0K
15:50 726.56 726.61 725.72 725.79 0.0K
15:51 725.80 725.83 725.60 725.83 0.0K
15:52 725.81 725.96 725.71 725.91 0.0K
15:53 725.90 726.29 725.90 726.29 0.0K
15:54 726.22 726.72 726.11 726.69 0.0K
15:55 727.08 727.24 726.83 727.01 0.0K
15:56 726.95 726.95 726.21 726.26 0.0K
15:57 726.27 726.29 726.18 726.26 0.0K
15:58 726.17 726.53 726.17 726.53 0.0K
15:59 726.47 726.74 726.47 726.48 0.0K
16:00 726.60 726.60 726.60 726.60 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles