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
09:29 747.29 747.29 747.27 747.29 0.0K
09:30 749.06 749.66 749.06 749.29 0.0K
09:31 749.19 750.68 749.19 750.68 0.0K
09:32 751.11 751.27 750.58 750.58 0.0K
09:33 750.56 751.07 750.56 750.85 0.0K
09:34 750.88 751.31 750.87 751.00 0.0K
09:35 750.98 750.98 748.32 748.32 0.0K
09:36 748.55 748.80 748.42 748.50 0.0K
09:37 748.52 748.93 748.52 748.90 0.0K
09:38 748.88 749.35 748.84 749.35 0.0K
09:39 749.35 749.53 749.22 749.37 0.0K
09:40 749.32 749.74 749.18 749.74 0.0K
09:41 749.71 749.95 749.71 749.75 0.0K
09:42 749.77 750.03 749.37 749.55 0.0K
09:43 749.58 749.74 749.45 749.74 0.0K
09:44 749.67 749.81 749.32 749.81 0.0K
09:45 749.81 749.84 749.48 749.48 0.0K
09:46 749.45 749.45 748.83 748.86 0.0K
09:47 748.85 749.14 748.85 749.06 0.0K
09:48 749.08 749.58 749.08 749.16 0.0K
09:49 749.18 749.18 747.94 748.07 0.0K
09:50 748.06 748.30 748.01 748.08 0.0K
09:51 748.10 748.69 748.10 748.51 0.0K
09:52 748.40 748.65 748.35 748.62 0.0K
09:53 748.67 749.11 748.67 749.05 0.0K
09:54 749.12 749.13 748.88 749.13 0.0K
09:55 749.17 749.78 749.15 749.78 0.0K
09:56 749.84 750.14 749.81 750.14 0.0K
09:57 750.13 750.45 750.13 750.44 0.0K
09:58 750.46 750.57 750.11 750.11 0.0K
09:59 750.17 750.42 750.17 750.23 0.0K
10:00 750.26 750.40 750.06 750.17 0.0K
10:01 750.21 750.31 750.18 750.18 0.0K
10:02 750.26 750.40 750.23 750.25 0.0K
10:03 750.25 750.25 749.87 750.12 0.0K
10:04 750.19 750.38 750.17 750.26 0.0K
10:05 750.27 750.28 749.63 749.63 0.0K
10:06 749.68 750.02 749.68 750.02 0.0K
10:07 750.05 750.20 749.67 749.67 0.0K
10:08 749.66 749.66 749.14 749.17 0.0K
10:09 749.18 749.26 749.17 749.24 0.0K
10:10 749.24 749.41 749.15 749.41 0.0K
10:11 749.42 749.48 749.25 749.43 0.0K
10:12 749.44 749.63 749.32 749.33 0.0K
10:13 749.34 749.46 749.31 749.46 0.0K
10:14 749.54 749.57 749.28 749.56 0.0K
10:15 749.54 749.58 749.46 749.49 0.0K
10:16 749.53 749.57 749.38 749.52 0.0K
10:17 749.52 749.87 749.51 749.87 0.0K
10:18 749.85 749.94 749.84 749.88 0.0K
10:19 749.86 750.07 749.83 750.04 0.0K
10:20 750.02 750.07 749.94 750.07 0.0K
10:21 750.06 750.15 750.03 750.12 0.0K
10:22 750.13 750.15 749.53 749.53 0.0K
10:23 749.53 749.87 749.53 749.85 0.0K
10:24 749.86 749.86 749.71 749.83 0.0K
10:25 749.84 749.84 749.55 749.62 0.0K
10:26 749.68 749.73 749.58 749.58 0.0K
10:27 749.65 749.87 749.64 749.86 0.0K
10:28 749.86 750.32 749.86 750.32 0.0K
10:29 750.34 750.54 750.31 750.31 0.0K
10:30 750.36 750.36 750.08 750.15 0.0K
10:31 750.17 750.29 750.15 750.29 0.0K
10:32 750.30 750.35 750.21 750.30 0.0K
10:33 750.30 750.52 750.30 750.41 0.0K
10:34 750.46 750.51 750.36 750.46 0.0K
10:35 750.47 750.68 750.39 750.68 0.0K
10:36 750.67 750.85 750.67 750.80 0.0K
10:37 750.75 750.77 750.54 750.54 0.0K
10:38 750.53 750.58 750.52 750.56 0.0K
10:39 750.57 750.58 750.43 750.58 0.0K
10:40 750.62 750.62 750.28 750.30 0.0K
10:41 750.19 750.22 750.09 750.14 0.0K
10:42 750.14 750.20 749.80 749.87 0.0K
10:43 749.86 749.86 749.79 749.82 0.0K
10:44 749.84 749.96 749.84 749.85 0.0K
10:45 749.83 749.83 749.60 749.60 0.0K
10:46 749.59 749.59 749.30 749.32 0.0K
10:47 749.36 749.40 749.14 749.14 0.0K
10:48 749.12 749.27 749.10 749.19 0.0K
10:49 749.18 749.18 748.51 748.55 0.0K
10:50 748.49 748.59 748.36 748.37 0.0K
10:51 748.39 748.50 748.13 748.16 0.0K
10:52 748.17 748.19 747.60 747.60 0.0K
10:53 747.60 747.63 747.31 747.31 0.0K
10:54 747.29 747.29 746.82 746.82 0.0K
10:55 746.78 746.81 746.53 746.53 0.0K
10:56 746.55 746.64 746.41 746.56 0.0K
10:57 746.59 746.59 745.86 745.89 0.0K
10:58 745.90 746.23 745.90 746.18 0.0K
10:59 746.18 746.21 746.09 746.13 0.0K
11:00 746.12 746.16 746.04 746.04 0.0K
11:01 745.94 745.94 745.62 745.71 0.0K
11:02 745.72 745.84 745.72 745.78 0.0K
11:03 745.76 745.88 745.72 745.85 0.0K
11:04 745.87 746.32 745.81 746.31 0.0K
11:05 746.28 746.38 746.21 746.36 0.0K
11:06 746.38 746.45 746.32 746.32 0.0K
11:07 746.32 746.42 746.16 746.36 0.0K
11:08 746.45 746.53 746.26 746.53 0.0K
11:09 746.59 746.66 746.47 746.54 0.0K
11:10 746.56 747.01 746.55 747.01 0.0K
11:11 747.02 747.02 746.92 746.95 0.0K
11:12 746.94 747.00 746.82 746.86 0.0K
11:13 746.87 746.87 746.44 746.46 0.0K
11:14 746.41 746.61 746.41 746.61 0.0K
11:15 746.60 746.80 746.60 746.75 0.0K
11:16 746.76 747.27 746.76 747.25 0.0K
11:17 747.25 747.39 746.99 747.01 0.0K
11:18 747.02 747.23 747.02 747.23 0.0K
11:19 747.23 747.53 747.22 747.53 0.0K
11:20 747.47 747.50 747.31 747.31 0.0K
11:21 747.30 747.83 747.30 747.67 0.0K
11:22 747.72 747.76 747.63 747.76 0.0K
11:23 747.77 748.31 747.73 748.31 0.0K
11:24 748.34 748.39 748.33 748.33 0.0K
11:25 748.35 748.45 748.32 748.40 0.0K
11:26 748.40 748.66 748.27 748.59 0.0K
11:27 748.61 748.67 748.51 748.55 0.0K
11:28 748.56 748.63 748.48 748.48 0.0K
11:29 748.48 748.66 748.48 748.65 0.0K
11:30 748.61 748.61 748.35 748.49 0.0K
11:31 748.52 748.58 748.49 748.52 0.0K
11:32 748.51 748.65 748.47 748.59 0.0K
11:33 748.58 748.74 748.58 748.58 0.0K
11:34 748.31 748.37 748.28 748.33 0.0K
11:35 748.33 748.61 748.31 748.61 0.0K
11:36 748.57 748.60 748.28 748.35 0.0K
11:37 748.36 748.85 748.36 748.85 0.0K
11:38 748.95 749.27 748.95 749.27 0.0K
11:39 749.27 749.29 749.19 749.24 0.0K
11:40 749.25 749.51 749.19 749.50 0.0K
11:41 749.50 749.78 749.49 749.76 0.0K
11:42 749.76 749.93 749.76 749.93 0.0K
11:43 749.93 750.17 749.93 750.16 0.0K
11:44 750.18 750.38 750.18 750.36 0.0K
11:45 750.36 750.42 750.36 750.40 0.0K
11:46 750.43 750.49 750.36 750.36 0.0K
11:47 750.34 750.34 749.80 749.80 0.0K
11:48 749.79 749.79 749.60 749.60 0.0K
11:49 749.60 749.62 749.45 749.45 0.0K
11:50 749.45 749.45 749.32 749.33 0.0K
11:51 749.35 749.43 749.29 749.32 0.0K
11:52 749.31 749.54 749.31 749.54 0.0K
11:53 749.59 749.73 749.59 749.61 0.0K
11:54 749.62 749.73 749.61 749.71 0.0K
11:55 749.71 749.87 749.69 749.86 0.0K
11:56 749.88 750.22 749.86 750.07 0.0K
11:57 749.98 750.07 749.98 750.06 0.0K
11:58 750.06 750.12 750.01 750.02 0.0K
11:59 750.02 750.23 750.02 750.23 0.0K
12:00 750.22 750.24 750.12 750.12 0.0K
12:01 750.14 750.16 750.03 750.07 0.0K
12:02 750.07 750.09 749.99 750.01 0.0K
12:03 750.02 750.09 749.98 750.03 0.0K
12:04 749.99 749.99 749.82 749.89 0.0K
12:05 749.94 750.27 749.94 750.27 0.0K
12:06 750.26 750.26 749.94 749.99 0.0K
12:07 749.91 749.91 749.60 749.77 0.0K
12:08 749.82 749.83 749.75 749.83 0.0K
12:09 749.80 749.97 749.80 749.97 0.0K
12:10 749.98 750.29 749.97 750.29 0.0K
12:11 750.31 750.31 750.26 750.27 0.0K
12:12 750.32 750.33 750.23 750.27 0.0K
12:13 750.26 750.30 750.24 750.28 0.0K
12:14 750.29 750.33 750.17 750.17 0.0K
12:15 750.18 750.18 750.02 750.02 0.0K
12:16 750.02 750.02 749.83 749.85 0.0K
12:17 749.86 750.09 749.84 750.09 0.0K
12:18 750.10 750.13 750.00 750.00 0.0K
12:19 750.01 750.25 750.00 750.25 0.0K
12:20 750.27 750.32 750.21 750.30 0.0K
12:21 750.29 750.29 750.05 750.06 0.0K
12:22 750.05 750.07 749.96 749.96 0.0K
12:23 749.94 749.94 749.88 749.89 0.0K
12:24 749.89 749.96 749.85 749.92 0.0K
12:25 749.92 750.09 749.89 750.09 0.0K
12:26 750.09 750.27 750.09 750.17 0.0K
12:27 750.17 750.21 750.16 750.20 0.0K
12:28 750.20 750.22 749.96 749.97 0.0K
12:29 749.96 750.01 749.72 749.72 0.0K
12:30 749.73 749.76 749.66 749.75 0.0K
12:31 749.75 749.86 749.71 749.86 0.0K
12:32 749.88 750.06 749.87 750.04 0.0K
12:33 750.04 750.10 750.01 750.09 0.0K
12:34 750.06 750.10 750.03 750.10 0.0K
12:35 750.07 750.21 750.04 750.20 0.0K
12:36 750.19 750.34 750.18 750.34 0.0K
12:37 750.34 750.44 750.34 750.38 0.0K
12:38 750.37 750.47 750.32 750.47 0.0K
12:39 750.47 750.55 750.45 750.45 0.0K
12:40 750.46 750.92 750.43 750.92 0.0K
12:41 750.93 751.20 750.93 751.18 0.0K
12:42 751.18 751.36 751.18 751.23 0.0K
12:43 751.22 751.39 751.21 751.37 0.0K
12:44 751.37 751.46 751.31 751.45 0.0K
12:45 751.44 751.48 751.40 751.47 0.0K
12:46 751.48 751.50 751.40 751.40 0.0K
12:47 751.40 751.51 751.39 751.51 0.0K
12:48 751.52 751.64 751.52 751.61 0.0K
12:49 751.62 751.69 751.60 751.62 0.0K
12:50 751.64 751.73 751.64 751.64 0.0K
12:51 751.64 751.65 751.60 751.62 0.0K
12:52 751.62 751.81 751.61 751.81 0.0K
12:53 751.81 751.87 751.75 751.87 0.0K
12:54 751.87 751.98 751.84 751.85 0.0K
12:55 751.84 751.92 751.84 751.90 0.0K
12:56 751.91 752.12 751.91 752.09 0.0K
12:57 752.11 752.41 752.11 752.41 0.0K
12:58 752.44 752.44 752.33 752.34 0.0K
12:59 752.33 752.43 752.33 752.38 0.0K
13:00 752.38 752.38 752.27 752.30 0.0K
13:01 752.30 752.37 752.30 752.33 0.0K
13:02 752.33 752.38 752.27 752.28 0.0K
13:03 752.26 752.42 752.26 752.42 0.0K
13:04 752.41 752.43 752.35 752.35 0.0K
13:05 752.35 752.38 752.32 752.35 0.0K
13:06 752.35 752.40 752.31 752.37 0.0K
13:07 752.38 752.45 752.38 752.40 0.0K
13:08 752.40 752.63 752.40 752.62 0.0K
13:09 752.63 752.68 752.62 752.64 0.0K
13:10 752.60 752.74 752.60 752.67 0.0K
13:11 752.67 752.67 752.61 752.64 0.0K
13:12 752.65 752.72 752.61 752.72 0.0K
13:13 752.72 752.99 752.72 752.99 0.0K
13:14 752.99 753.13 752.99 753.13 0.0K
13:15 753.23 753.26 753.22 753.25 0.0K
13:16 753.25 753.52 753.25 753.52 0.0K
13:17 753.52 753.52 753.22 753.22 0.0K
13:18 753.22 753.22 753.12 753.16 0.0K
13:19 753.15 753.15 752.96 752.96 0.0K
13:20 752.92 752.92 752.74 752.75 0.0K
13:21 752.71 752.71 752.60 752.63 0.0K
13:22 752.61 752.62 752.54 752.57 0.0K
13:23 752.56 752.63 752.41 752.42 0.0K
13:24 752.47 752.67 752.46 752.67 0.0K
13:25 752.70 752.73 752.61 752.61 0.0K
13:26 752.61 752.61 752.47 752.48 0.0K
13:27 752.48 752.48 752.42 752.44 0.0K
13:28 752.46 752.46 752.39 752.42 0.0K
13:29 752.40 752.40 752.26 752.26 0.0K
13:30 752.26 752.41 752.26 752.39 0.0K
13:31 752.39 752.51 752.36 752.51 0.0K
13:32 752.45 752.45 752.27 752.27 0.0K
13:33 752.31 752.32 752.27 752.28 0.0K
13:34 752.28 752.32 752.26 752.27 0.0K
13:35 752.27 752.27 751.82 751.82 0.0K
13:36 751.82 751.83 751.67 751.67 0.0K
13:37 751.65 751.76 751.50 751.67 0.0K
13:38 751.66 751.66 751.52 751.60 0.0K
13:39 751.60 751.62 751.54 751.61 0.0K
13:40 751.61 751.61 751.44 751.50 0.0K
13:41 751.52 751.52 751.47 751.47 0.0K
13:42 751.47 751.48 751.44 751.46 0.0K
13:43 751.46 751.49 751.38 751.38 0.0K
13:44 751.36 751.36 751.17 751.17 0.0K
13:45 751.17 751.17 751.09 751.09 0.0K
13:46 751.09 751.27 751.06 751.27 0.0K
13:47 751.26 751.35 751.25 751.35 0.0K
13:48 751.36 751.50 751.36 751.48 0.0K
13:49 751.49 751.49 751.42 751.44 0.0K
13:50 751.45 751.49 751.25 751.25 0.0K
13:51 751.27 751.41 750.59 750.59 0.0K
13:52 750.47 750.56 750.44 750.47 0.0K
13:53 750.44 750.44 749.94 750.15 0.0K
13:54 750.14 750.14 749.97 750.03 0.0K
13:55 750.02 750.02 749.67 749.67 0.0K
13:56 749.68 749.72 749.52 749.53 0.0K
13:57 749.52 749.52 749.38 749.39 0.0K
13:58 749.39 749.63 749.39 749.60 0.0K
13:59 749.60 749.73 749.58 749.58 0.0K
14:00 749.64 750.09 749.34 749.97 0.0K
14:01 749.98 750.29 749.96 750.29 0.0K
14:02 750.48 750.88 750.48 750.79 0.0K
14:03 750.72 750.76 750.58 750.58 0.0K
14:04 750.61 750.65 750.57 750.61 0.0K
14:05 750.61 750.61 750.13 750.14 0.0K
14:06 750.04 750.04 748.79 748.79 0.0K
14:07 748.70 748.74 748.33 748.59 0.0K
14:08 748.55 748.59 747.53 747.54 0.0K
14:09 747.49 747.59 747.42 747.59 0.0K
14:10 747.57 747.75 747.53 747.59 0.0K
14:11 747.67 748.12 747.67 747.68 0.0K
14:12 747.55 747.55 747.36 747.44 0.0K
14:13 747.45 747.48 747.31 747.33 0.0K
14:14 747.32 747.32 747.07 747.08 0.0K
14:15 746.88 746.88 746.60 746.60 0.0K
14:16 746.60 746.60 745.99 746.01 0.0K
14:17 745.96 746.38 745.96 746.37 0.0K
14:18 746.43 746.73 746.43 746.55 0.0K
14:19 746.60 746.71 746.57 746.71 0.0K
14:20 746.73 747.54 746.73 747.54 0.0K
14:21 747.55 747.66 747.53 747.54 0.0K
14:22 747.53 747.53 747.10 747.36 0.0K
14:23 747.38 747.41 747.34 747.39 0.0K
14:24 747.40 747.65 747.40 747.50 0.0K
14:25 747.49 747.64 747.49 747.64 0.0K
14:26 747.65 747.77 747.65 747.77 0.0K
14:27 747.78 748.29 747.78 748.29 0.0K
14:28 748.28 748.39 748.26 748.34 0.0K
14:29 748.33 748.36 748.21 748.23 0.0K
14:30 748.22 748.22 747.74 747.74 0.0K
14:31 747.78 748.37 747.78 748.37 0.0K
14:32 748.41 748.89 748.41 748.82 0.0K
14:33 748.85 748.98 748.85 748.95 0.0K
14:34 749.06 749.21 749.04 749.13 0.0K
14:35 749.14 749.29 749.03 749.03 0.0K
14:36 749.03 749.63 749.03 749.63 0.0K
14:37 749.63 750.18 749.63 750.18 0.0K
14:38 750.19 750.22 749.99 750.14 0.0K
14:39 749.82 750.01 749.33 750.01 0.0K
14:40 750.02 750.33 750.02 750.31 0.0K
14:41 750.30 750.31 750.15 750.24 0.0K
14:42 750.24 750.43 750.20 750.43 0.0K
14:43 750.44 750.44 750.27 750.35 0.0K
14:44 750.36 750.38 750.04 750.06 0.0K
14:45 750.08 750.19 750.00 750.08 0.0K
14:46 749.97 749.97 749.60 749.60 0.0K
14:47 749.59 749.61 749.26 749.26 0.0K
14:48 749.24 749.24 748.40 748.41 0.0K
14:49 748.43 748.43 747.80 747.93 0.0K
14:50 748.08 748.63 748.08 748.27 0.0K
14:51 748.28 748.41 748.16 748.19 0.0K
14:52 748.19 748.20 747.76 747.76 0.0K
14:53 747.68 747.74 747.42 747.66 0.0K
14:54 747.59 747.93 747.57 747.83 0.0K
14:55 747.87 748.53 747.87 748.53 0.0K
14:56 748.55 749.42 748.55 749.42 0.0K
14:57 749.70 750.67 749.70 750.63 0.0K
14:58 750.63 750.76 750.52 750.53 0.0K
14:59 750.51 750.81 750.51 750.78 0.0K
15:00 750.77 750.77 750.29 750.53 0.0K
15:01 750.53 750.65 750.39 750.39 0.0K
15:02 750.39 750.44 750.00 750.00 0.0K
15:03 749.97 750.11 749.93 750.04 0.0K
15:04 750.06 750.18 750.06 750.12 0.0K
15:05 749.99 750.04 749.84 749.96 0.0K
15:06 749.98 749.98 749.73 749.85 0.0K
15:07 749.86 750.11 749.86 750.06 0.0K
15:08 750.06 750.29 750.06 750.29 0.0K
15:09 750.40 750.52 750.33 750.40 0.0K
15:10 750.40 750.46 750.03 750.03 0.0K
15:11 750.04 750.04 749.54 749.54 0.0K
15:12 749.51 749.74 749.36 749.74 0.0K
15:13 749.75 750.08 749.75 749.98 0.0K
15:14 750.02 750.09 749.84 749.84 0.0K
15:15 749.85 750.15 749.82 750.04 0.0K
15:16 750.04 750.08 749.68 749.68 0.0K
15:17 749.66 749.68 749.49 749.59 0.0K
15:18 749.54 749.54 749.26 749.34 0.0K
15:19 749.36 749.97 749.34 749.97 0.0K
15:20 750.01 750.11 749.96 750.02 0.0K
15:21 750.01 750.07 749.93 750.04 0.0K
15:22 750.04 750.07 749.95 749.95 0.0K
15:23 749.95 749.97 749.84 749.84 0.0K
15:24 749.83 749.83 749.53 749.55 0.0K
15:25 749.55 749.55 748.77 748.77 0.0K
15:26 748.78 748.82 748.39 748.39 0.0K
15:27 748.31 748.31 747.82 747.86 0.0K
15:28 747.87 747.92 747.69 747.92 0.0K
15:29 747.87 747.87 747.54 747.54 0.0K
15:30 747.57 747.65 747.34 747.57 0.0K
15:31 747.56 747.66 747.51 747.66 0.0K
15:32 747.72 747.75 747.48 747.48 0.0K
15:33 747.46 747.77 747.39 747.68 0.0K
15:34 747.67 747.67 747.18 747.18 0.0K
15:35 747.15 747.15 747.05 747.08 0.0K
15:36 747.07 747.74 747.07 747.74 0.0K
15:37 747.75 748.28 747.75 748.28 0.0K
15:38 748.29 748.38 748.11 748.12 0.0K
15:39 748.13 748.25 748.03 748.25 0.0K
15:40 748.24 748.55 748.24 748.30 0.0K
15:41 748.30 749.25 747.95 749.25 0.0K
15:42 749.86 752.20 749.86 752.13 0.0K
15:43 752.27 753.40 752.27 753.40 0.0K
15:44 753.41 753.41 752.29 752.32 0.0K
15:45 752.50 753.27 752.50 753.02 0.0K
15:46 753.00 753.00 752.14 752.15 0.0K
15:47 752.15 752.15 751.21 751.24 0.0K
15:48 751.39 751.92 751.39 751.88 0.0K
15:49 751.76 751.76 750.90 750.90 0.0K
15:50 750.14 750.14 749.27 749.37 0.0K
15:51 749.36 750.08 749.05 750.08 0.0K
15:52 750.11 750.83 750.08 750.83 0.0K
15:53 750.83 750.85 750.52 750.79 0.0K
15:54 750.90 750.90 750.60 750.63 0.0K
15:55 750.78 750.93 750.25 750.93 0.0K
15:56 750.94 751.59 750.94 751.41 0.0K
15:57 751.45 751.64 751.45 751.62 0.0K
15:58 751.60 751.60 751.40 751.46 0.0K
15:59 751.42 751.76 750.93 751.76 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles