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
09:29 729.13 729.22 729.13 729.19 0.0K
09:30 729.60 730.05 729.60 729.81 0.0K
09:31 729.85 730.04 729.58 729.95 0.0K
09:32 729.74 731.69 729.72 731.60 0.0K
09:33 731.45 731.49 729.96 730.05 0.0K
09:34 730.08 730.12 729.65 729.65 0.0K
09:35 729.52 729.79 729.45 729.77 0.0K
09:36 729.78 729.86 729.41 729.81 0.0K
09:37 729.83 729.92 729.78 729.86 0.0K
09:38 729.88 730.23 729.88 730.23 0.0K
09:39 730.21 730.21 729.89 729.90 0.0K
09:40 729.79 730.32 729.69 730.32 0.0K
09:41 730.39 731.00 730.35 731.00 0.0K
09:42 731.01 731.45 730.98 731.43 0.0K
09:43 731.45 731.67 731.45 731.67 0.0K
09:44 731.66 732.02 731.61 732.00 0.0K
09:45 732.09 732.34 732.00 732.00 0.0K
09:46 732.06 732.71 732.06 732.62 0.0K
09:47 732.57 732.57 732.20 732.29 0.0K
09:48 732.29 732.29 731.99 732.08 0.0K
09:49 732.20 732.39 731.55 731.86 0.0K
09:50 731.86 731.86 731.55 731.69 0.0K
09:51 731.62 731.62 731.28 731.28 0.0K
09:52 731.29 731.92 731.21 731.92 0.0K
09:53 731.88 731.94 731.46 731.47 0.0K
09:54 731.43 731.50 731.37 731.36 0.0K
09:55 731.07 731.07 730.77 730.78 0.0K
09:56 730.80 730.87 730.75 730.82 0.0K
09:57 730.79 730.82 730.45 730.45 0.0K
09:58 730.43 730.43 729.77 729.77 0.0K
09:59 729.77 729.85 729.61 729.75 0.0K
10:00 729.73 729.73 729.14 729.23 0.0K
10:01 729.25 729.25 729.15 729.24 0.0K
10:02 729.29 729.77 729.20 729.77 0.0K
10:03 729.79 730.29 729.79 730.27 0.0K
10:04 730.28 730.71 730.28 730.70 0.0K
10:05 730.77 730.92 730.72 730.92 0.0K
10:06 730.95 731.12 730.83 730.93 0.0K
10:07 730.93 731.02 730.61 730.61 0.0K
10:08 730.66 730.94 730.66 730.94 0.0K
10:09 730.94 731.15 730.94 731.15 0.0K
10:10 731.32 731.55 731.32 731.55 0.0K
10:11 731.58 731.61 731.03 731.03 0.0K
10:12 731.01 731.45 730.96 731.44 0.0K
10:13 731.44 731.46 731.34 731.40 0.0K
10:14 731.43 731.48 731.26 731.26 0.0K
10:15 731.27 731.39 731.27 731.38 0.0K
10:16 731.29 731.29 731.09 731.21 0.0K
10:17 731.20 731.40 731.20 731.38 0.0K
10:18 731.37 731.37 731.27 731.35 0.0K
10:19 731.38 731.39 731.27 731.38 0.0K
10:20 731.36 731.36 731.14 731.14 0.0K
10:21 731.14 731.27 731.09 731.27 0.0K
10:22 731.26 731.60 731.24 731.44 0.0K
10:23 731.40 731.40 731.16 731.16 0.0K
10:24 731.19 731.64 731.19 731.64 0.0K
10:25 731.69 731.92 731.69 731.75 0.0K
10:26 731.76 731.76 731.28 731.33 0.0K
10:27 731.32 731.42 731.25 731.42 0.0K
10:28 731.44 731.64 731.43 731.64 0.0K
10:29 731.64 731.71 731.54 731.54 0.0K
10:30 731.55 731.58 731.19 731.19 0.0K
10:31 731.10 731.10 730.46 730.56 0.0K
10:32 730.57 730.58 730.23 730.27 0.0K
10:33 730.28 730.47 730.28 730.44 0.0K
10:34 730.42 730.74 730.42 730.72 0.0K
10:35 730.72 730.88 730.72 730.88 0.0K
10:36 730.87 731.19 730.82 731.19 0.0K
10:37 731.24 731.37 731.19 731.37 0.0K
10:38 731.38 731.54 731.30 731.53 0.0K
10:39 731.48 731.74 731.48 731.71 0.0K
10:40 731.72 731.87 731.72 731.84 0.0K
10:41 731.86 731.86 730.61 730.61 0.0K
10:42 730.61 730.99 730.58 730.91 0.0K
10:43 730.90 731.22 730.90 731.22 0.0K
10:44 731.22 731.25 731.19 731.25 0.0K
10:45 731.25 731.58 731.25 731.58 0.0K
10:46 731.56 731.69 731.56 731.67 0.0K
10:47 731.67 731.83 731.67 731.80 0.0K
10:48 731.80 731.94 731.80 731.91 0.0K
10:49 731.92 731.97 731.92 731.95 0.0K
10:50 731.96 732.09 731.80 731.80 0.0K
10:51 731.73 731.73 731.41 731.61 0.0K
10:52 731.66 731.68 731.49 731.49 0.0K
10:53 731.49 731.49 730.81 730.81 0.0K
10:54 730.79 730.84 730.77 730.79 0.0K
10:55 730.76 730.91 730.76 730.85 0.0K
10:56 730.87 730.87 730.37 730.44 0.0K
10:57 730.38 730.39 730.07 730.07 0.0K
10:58 730.10 730.17 730.08 730.09 0.0K
10:59 730.11 730.12 729.95 730.11 0.0K
11:00 730.08 730.29 730.07 730.12 0.0K
11:01 730.11 730.25 730.03 730.25 0.0K
11:02 730.25 730.27 730.04 730.05 0.0K
11:03 730.07 730.10 729.97 730.00 0.0K
11:04 730.01 730.08 729.96 729.97 0.0K
11:05 729.97 730.00 729.84 729.84 0.0K
11:06 729.84 729.84 729.41 729.50 0.0K
11:07 729.50 729.50 729.12 729.12 0.0K
11:08 729.08 729.08 728.82 728.82 0.0K
11:09 728.85 728.85 728.35 728.42 0.0K
11:10 728.43 728.50 728.27 728.29 0.0K
11:11 728.29 728.47 728.18 728.47 0.0K
11:12 728.46 728.58 728.43 728.56 0.0K
11:13 728.56 728.87 728.53 728.87 0.0K
11:14 728.89 729.04 728.89 729.00 0.0K
11:15 728.99 728.99 728.81 728.82 0.0K
11:16 728.81 728.86 728.64 728.64 0.0K
11:17 728.65 728.65 728.14 728.16 0.0K
11:18 728.16 728.22 728.16 728.21 0.0K
11:19 728.21 728.22 728.14 728.14 0.0K
11:20 728.15 728.15 727.83 727.89 0.0K
11:21 727.84 727.84 727.22 727.22 0.0K
11:22 727.25 727.25 727.03 727.03 0.0K
11:23 727.02 727.02 726.52 726.53 0.0K
11:24 726.52 726.53 726.40 726.45 0.0K
11:25 726.42 726.42 725.83 725.83 0.0K
11:26 725.84 725.97 725.74 725.75 0.0K
11:27 725.79 725.89 725.78 725.86 0.0K
11:28 725.72 725.77 725.63 725.63 0.0K
11:29 725.63 725.68 725.45 725.45 0.0K
11:30 725.42 725.59 725.39 725.51 0.0K
11:31 725.51 725.71 725.47 725.71 0.0K
11:32 725.73 725.88 725.69 725.86 0.0K
11:33 725.85 725.87 725.80 725.85 0.0K
11:34 725.85 725.88 725.63 725.70 0.0K
11:35 725.68 725.69 725.41 725.53 0.0K
11:36 725.53 725.95 725.53 725.95 0.0K
11:37 725.97 726.49 725.97 726.49 0.0K
11:38 726.49 726.56 726.47 726.52 0.0K
11:39 726.52 726.52 726.44 726.47 0.0K
11:40 726.46 726.75 726.46 726.75 0.0K
11:41 726.76 726.84 726.71 726.81 0.0K
11:42 726.81 726.91 726.74 726.91 0.0K
11:43 726.90 727.02 726.90 726.98 0.0K
11:44 726.95 726.96 726.73 726.74 0.0K
11:45 726.72 726.75 726.27 726.29 0.0K
11:46 726.28 726.34 726.15 726.31 0.0K
11:47 726.29 726.29 726.18 726.18 0.0K
11:48 726.18 726.20 725.99 725.99 0.0K
11:49 725.97 726.00 725.92 725.94 0.0K
11:50 725.93 725.93 725.76 725.77 0.0K
11:51 725.75 725.75 725.65 725.65 0.0K
11:52 725.65 726.13 725.65 726.13 0.0K
11:53 726.15 726.58 726.15 726.58 0.0K
11:54 726.57 726.57 726.34 726.35 0.0K
11:55 726.31 726.42 726.24 726.40 0.0K
11:56 726.39 726.39 726.25 726.25 0.0K
11:57 726.26 726.26 726.16 726.19 0.0K
11:58 726.19 726.33 726.16 726.31 0.0K
11:59 726.31 726.31 726.26 726.29 0.0K
12:00 726.26 726.30 726.16 726.16 0.0K
12:01 726.18 726.24 725.69 725.69 0.0K
12:02 725.68 725.70 725.63 725.63 0.0K
12:03 725.48 725.48 725.32 725.32 0.0K
12:04 725.33 725.38 725.26 725.26 0.0K
12:05 725.27 725.27 725.05 725.13 0.0K
12:06 725.13 725.13 724.95 725.01 0.0K
12:07 725.01 725.01 724.64 724.64 0.0K
12:08 724.67 724.69 724.63 724.68 0.0K
12:09 724.66 724.66 724.39 724.42 0.0K
12:10 724.43 724.43 724.32 724.35 0.0K
12:11 724.35 724.35 724.12 724.13 0.0K
12:12 724.12 724.17 724.05 724.05 0.0K
12:13 724.02 724.07 723.97 724.06 0.0K
12:14 724.06 724.07 723.97 723.99 0.0K
12:15 723.98 724.26 723.96 724.26 0.0K
12:16 724.33 724.51 724.33 724.50 0.0K
12:17 724.51 724.81 724.51 724.74 0.0K
12:18 724.75 724.75 724.61 724.62 0.0K
12:19 724.62 724.67 724.54 724.67 0.0K
12:20 724.65 724.67 724.60 724.63 0.0K
12:21 724.63 724.63 724.39 724.39 0.0K
12:22 724.27 724.28 723.99 723.99 0.0K
12:23 723.99 724.01 723.84 723.92 0.0K
12:24 723.95 724.09 723.95 724.06 0.0K
12:25 724.06 724.07 723.84 723.84 0.0K
12:26 723.82 723.82 723.63 723.63 0.0K
12:27 723.55 723.55 723.39 723.45 0.0K
12:28 723.44 723.44 723.28 723.28 0.0K
12:29 723.30 723.33 723.27 723.30 0.0K
12:30 723.31 723.76 723.31 723.76 0.0K
12:31 723.77 723.89 723.77 723.88 0.0K
12:32 723.88 724.06 723.88 724.03 0.0K
12:33 724.03 724.04 723.92 723.92 0.0K
12:34 723.91 724.00 723.70 723.70 0.0K
12:35 723.76 723.98 723.76 723.97 0.0K
12:36 723.97 724.13 723.97 724.13 0.0K
12:37 724.13 724.13 723.97 723.97 0.0K
12:38 723.87 723.91 723.87 723.91 0.0K
12:39 723.92 724.01 723.87 724.01 0.0K
12:40 724.01 724.24 723.99 724.24 0.0K
12:41 724.30 724.49 724.30 724.44 0.0K
12:42 724.44 724.51 724.44 724.49 0.0K
12:43 724.49 724.55 724.42 724.55 0.0K
12:44 724.52 724.70 724.52 724.68 0.0K
12:45 724.68 724.69 724.66 724.69 0.0K
12:46 724.69 724.85 724.69 724.85 0.0K
12:47 724.90 725.05 724.90 725.05 0.0K
12:48 725.05 725.24 725.05 725.24 0.0K
12:49 725.24 725.32 725.20 725.28 0.0K
12:50 725.25 725.25 725.15 725.16 0.0K
12:51 725.18 725.18 725.06 725.06 0.0K
12:52 725.02 725.02 724.85 724.92 0.0K
12:53 724.92 724.93 724.69 724.70 0.0K
12:54 724.70 724.78 724.68 724.75 0.0K
12:55 724.69 724.69 724.40 724.40 0.0K
12:56 724.32 724.32 724.17 724.16 0.0K
12:57 724.16 724.21 724.12 724.21 0.0K
12:58 724.22 724.29 724.19 724.26 0.0K
12:59 724.32 724.32 724.22 724.24 0.0K
13:00 724.25 724.35 724.25 724.35 0.0K
13:01 724.36 724.49 724.36 724.49 0.0K
13:02 724.49 724.49 724.42 724.46 0.0K
13:03 724.45 724.51 724.44 724.49 0.0K
13:04 724.49 724.62 724.49 724.57 0.0K
13:05 724.57 724.57 724.40 724.40 0.0K
13:06 724.36 724.49 724.36 724.49 0.0K
13:07 724.48 724.48 724.36 724.36 0.0K
13:08 724.32 724.33 724.19 724.19 0.0K
13:09 724.21 724.21 723.99 723.99 0.0K
13:10 723.98 723.98 723.59 723.59 0.0K
13:11 723.60 723.61 723.55 723.61 0.0K
13:12 723.61 723.61 723.55 723.56 0.0K
13:13 723.56 723.71 723.55 723.70 0.0K
13:14 723.70 723.70 723.42 723.42 0.0K
13:15 723.42 723.46 723.22 723.44 0.0K
13:16 723.44 723.74 723.44 723.69 0.0K
13:17 723.70 723.75 723.69 723.74 0.0K
13:18 723.74 723.93 723.72 723.93 0.0K
13:19 723.93 724.06 723.93 724.04 0.0K
13:20 724.03 724.05 723.94 723.95 0.0K
13:21 723.95 723.95 723.91 723.92 0.0K
13:22 723.92 723.92 723.86 723.88 0.0K
13:23 723.89 723.89 723.81 723.89 0.0K
13:24 723.90 723.91 723.86 723.91 0.0K
13:25 723.92 723.95 723.88 723.91 0.0K
13:26 723.91 724.18 723.91 724.16 0.0K
13:27 724.19 724.24 724.18 724.19 0.0K
13:28 724.19 724.27 724.08 724.08 0.0K
13:29 724.02 724.02 723.64 723.64 0.0K
13:30 723.62 723.63 723.56 723.57 0.0K
13:31 723.57 723.59 723.41 723.41 0.0K
13:32 723.42 723.47 723.41 723.47 0.0K
13:33 723.47 723.55 723.46 723.53 0.0K
13:34 723.53 723.53 723.38 723.50 0.0K
13:35 723.50 723.56 723.46 723.53 0.0K
13:36 723.53 723.58 723.49 723.57 0.0K
13:37 723.57 723.57 723.44 723.47 0.0K
13:38 723.48 723.64 723.48 723.61 0.0K
13:39 723.63 723.85 723.63 723.85 0.0K
13:40 723.85 724.07 723.85 724.07 0.0K
13:41 724.12 724.17 724.12 724.16 0.0K
13:42 724.16 724.16 723.98 723.98 0.0K
13:43 723.98 724.09 723.89 724.09 0.0K
13:44 724.10 724.31 724.08 724.31 0.0K
13:45 724.30 724.38 724.28 724.38 0.0K
13:46 724.45 724.56 724.45 724.56 0.0K
13:47 724.56 724.82 724.56 724.82 0.0K
13:48 724.82 724.88 724.82 724.87 0.0K
13:49 724.88 724.88 724.70 724.78 0.0K
13:50 724.80 724.86 724.80 724.84 0.0K
13:51 724.85 724.89 724.82 724.88 0.0K
13:52 724.88 725.02 724.87 725.01 0.0K
13:53 725.01 725.28 725.01 725.23 0.0K
13:54 725.22 725.24 725.15 725.15 0.0K
13:55 725.15 725.21 725.13 725.19 0.0K
13:56 725.19 725.25 725.19 725.25 0.0K
13:57 725.24 725.26 725.22 725.23 0.0K
13:58 725.23 725.54 725.23 725.53 0.0K
13:59 725.53 725.67 725.52 725.67 0.0K
14:00 725.67 725.84 725.63 725.83 0.0K
14:01 725.82 725.83 725.58 725.61 0.0K
14:02 725.59 725.62 725.56 725.58 0.0K
14:03 725.58 725.58 725.53 725.54 0.0K
14:04 725.54 725.54 725.47 725.47 0.0K
14:05 725.49 725.56 725.49 725.55 0.0K
14:06 725.55 725.68 725.55 725.61 0.0K
14:07 725.63 725.63 725.59 725.59 0.0K
14:08 725.61 725.74 725.61 725.72 0.0K
14:09 725.77 725.77 725.67 725.69 0.0K
14:10 725.68 725.68 725.42 725.44 0.0K
14:11 725.48 725.63 725.48 725.63 0.0K
14:12 725.63 725.68 725.57 725.57 0.0K
14:13 725.50 725.51 725.46 725.50 0.0K
14:14 725.53 725.56 725.52 725.53 0.0K
14:15 725.52 725.66 725.52 725.66 0.0K
14:16 725.66 725.66 725.52 725.52 0.0K
14:17 725.52 725.53 725.50 725.50 0.0K
14:18 725.46 725.50 725.46 725.48 0.0K
14:19 725.49 725.52 725.47 725.48 0.0K
14:20 725.48 725.54 725.48 725.53 0.0K
14:21 725.53 725.58 725.47 725.58 0.0K
14:22 725.59 725.64 725.59 725.64 0.0K
14:23 725.64 726.07 725.63 726.07 0.0K
14:24 726.08 726.41 726.08 726.41 0.0K
14:25 726.46 726.51 726.46 726.50 0.0K
14:26 726.51 726.53 726.47 726.47 0.0K
14:27 726.47 726.76 726.47 726.76 0.0K
14:28 726.77 726.90 726.77 726.90 0.0K
14:29 726.91 726.91 726.83 726.85 0.0K
14:30 726.86 726.93 726.85 726.90 0.0K
14:31 726.91 727.01 726.90 726.99 0.0K
14:32 726.98 727.06 726.98 727.04 0.0K
14:33 727.04 727.05 726.92 726.92 0.0K
14:34 726.93 726.95 726.88 726.92 0.0K
14:35 726.95 727.10 726.94 727.09 0.0K
14:36 727.10 727.42 727.10 727.42 0.0K
14:37 727.41 727.58 727.41 727.57 0.0K
14:38 727.57 727.57 727.54 727.54 0.0K
14:39 727.55 727.68 727.54 727.66 0.0K
14:40 727.68 728.01 727.68 728.01 0.0K
14:41 728.02 728.03 727.96 728.02 0.0K
14:42 728.01 728.03 727.95 727.97 0.0K
14:43 728.00 728.17 728.00 728.14 0.0K
14:44 728.04 728.13 728.04 728.08 0.0K
14:45 728.11 728.11 728.04 728.06 0.0K
14:46 728.07 728.24 728.07 728.23 0.0K
14:47 728.23 728.31 728.23 728.31 0.0K
14:48 728.33 728.69 728.33 728.69 0.0K
14:49 728.70 728.71 728.51 728.52 0.0K
14:50 728.51 728.73 728.51 728.73 0.0K
14:51 728.71 728.75 728.71 728.75 0.0K
14:52 728.75 728.93 728.71 728.93 0.0K
14:53 728.93 728.93 728.71 728.72 0.0K
14:54 728.75 728.97 728.75 728.96 0.0K
14:55 728.97 729.02 728.94 728.95 0.0K
14:56 728.95 729.01 728.93 728.94 0.0K
14:57 728.90 728.90 728.77 728.77 0.0K
14:58 728.78 728.80 728.76 728.79 0.0K
14:59 728.79 728.82 728.75 728.75 0.0K
15:00 728.76 728.78 728.65 728.76 0.0K
15:01 728.75 729.02 728.75 729.00 0.0K
15:02 728.99 729.30 728.99 729.30 0.0K
15:03 729.30 729.38 729.28 729.38 0.0K
15:04 729.38 729.39 729.34 729.37 0.0K
15:05 729.37 729.42 729.35 729.40 0.0K
15:06 729.39 729.47 729.39 729.43 0.0K
15:07 729.48 729.63 729.48 729.59 0.0K
15:08 729.56 729.80 729.56 729.78 0.0K
15:09 729.77 729.77 729.67 729.69 0.0K
15:10 729.67 729.67 729.60 729.63 0.0K
15:11 729.61 729.68 729.59 729.60 0.0K
15:12 729.61 729.63 729.43 729.43 0.0K
15:13 729.44 729.44 729.24 729.24 0.0K
15:14 729.24 729.42 729.23 729.42 0.0K
15:15 729.43 729.54 729.42 729.54 0.0K
15:16 729.54 729.54 729.49 729.52 0.0K
15:17 729.53 729.57 729.51 729.54 0.0K
15:18 729.55 729.68 729.53 729.66 0.0K
15:19 729.66 729.81 729.66 729.81 0.0K
15:20 729.81 729.89 729.79 729.82 0.0K
15:21 729.82 730.06 729.82 730.05 0.0K
15:22 730.04 730.30 730.04 730.25 0.0K
15:23 730.26 730.36 730.26 730.36 0.0K
15:24 730.31 730.31 730.16 730.24 0.0K
15:25 730.25 730.26 730.16 730.24 0.0K
15:26 730.34 730.47 730.34 730.44 0.0K
15:27 730.46 730.46 730.38 730.39 0.0K
15:28 730.40 730.41 730.23 730.28 0.0K
15:29 730.28 730.28 730.08 730.08 0.0K
15:30 730.10 730.10 729.99 730.04 0.0K
15:31 730.04 730.22 730.04 730.11 0.0K
15:32 730.11 730.12 729.91 729.99 0.0K
15:33 729.99 730.24 729.99 730.22 0.0K
15:34 730.22 730.29 730.22 730.25 0.0K
15:35 730.17 730.28 729.52 730.21 0.0K
15:36 730.21 730.21 729.87 729.87 0.0K
15:37 729.83 729.84 729.61 729.74 0.0K
15:38 729.80 729.90 729.80 729.90 0.0K
15:39 729.92 729.92 729.80 729.85 0.0K
15:40 729.83 729.88 729.73 729.86 0.0K
15:41 729.86 729.95 729.86 729.94 0.0K
15:42 729.96 729.99 729.89 729.99 0.0K
15:43 729.99 730.07 729.99 730.05 0.0K
15:44 730.09 730.12 730.00 730.03 0.0K
15:45 730.02 730.34 730.01 730.34 0.0K
15:46 730.34 730.61 730.33 730.50 0.0K
15:47 730.50 730.51 730.36 730.41 0.0K
15:48 730.41 730.45 730.33 730.35 0.0K
15:49 730.36 730.47 730.36 730.40 0.0K
15:50 730.61 731.02 730.58 731.02 0.0K
15:51 731.06 731.22 731.05 731.11 0.0K
15:52 731.09 731.59 731.09 731.58 0.0K
15:53 731.62 731.70 731.61 731.69 0.0K
15:54 731.71 731.83 731.71 731.82 0.0K
15:55 731.68 731.68 731.39 731.59 0.0K
15:56 731.56 731.64 731.48 731.50 0.0K
15:57 731.58 731.74 731.58 731.70 0.0K
15:58 731.71 731.71 731.45 731.47 0.0K
15:59 731.48 731.48 730.49 730.49 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles