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
09:29 816.41 816.43 816.40 816.40 0.0K
09:30 817.95 818.83 817.95 818.68 0.0K
09:31 818.67 819.08 818.63 818.81 0.0K
09:32 818.91 819.11 818.60 819.11 0.0K
09:33 819.08 820.37 819.08 820.27 0.0K
09:34 820.23 820.54 820.07 820.33 0.0K
09:35 820.36 820.74 820.22 820.74 0.0K
09:36 820.74 820.93 820.13 820.25 0.0K
09:37 820.25 820.34 819.99 820.00 0.0K
09:38 820.01 820.02 819.37 819.37 0.0K
09:39 819.37 819.39 818.41 818.54 0.0K
09:40 818.50 818.59 818.38 818.56 0.0K
09:41 818.63 818.71 818.43 818.71 0.0K
09:42 818.69 818.71 818.40 818.40 0.0K
09:43 818.37 818.60 818.31 818.60 0.0K
09:44 818.57 819.13 818.57 819.13 0.0K
09:45 819.11 819.11 818.26 818.26 0.0K
09:46 818.18 818.18 817.74 817.79 0.0K
09:47 817.87 817.87 817.49 817.81 0.0K
09:48 817.70 817.80 817.61 817.80 0.0K
09:49 817.89 818.58 817.89 818.57 0.0K
09:50 818.61 819.15 818.61 819.12 0.0K
09:51 819.11 819.11 818.66 818.66 0.0K
09:52 818.66 818.68 818.39 818.46 0.0K
09:53 818.47 818.56 818.46 818.52 0.0K
09:54 818.54 818.65 818.50 818.60 0.0K
09:55 818.59 818.68 818.20 818.20 0.0K
09:56 818.23 818.61 818.15 818.61 0.0K
09:57 818.62 818.85 818.43 818.47 0.0K
09:58 818.47 818.61 818.45 818.61 0.0K
09:59 818.61 818.84 818.61 818.82 0.0K
10:00 818.91 819.72 818.91 819.72 0.0K
10:01 819.71 820.05 819.71 819.93 0.0K
10:02 819.91 820.13 819.91 820.13 0.0K
10:03 820.11 820.66 820.10 820.55 0.0K
10:04 820.64 821.20 820.64 821.17 0.0K
10:05 821.16 821.93 821.09 821.93 0.0K
10:06 822.07 822.47 822.07 822.30 0.0K
10:07 822.30 822.30 822.05 822.11 0.0K
10:08 821.95 822.05 821.83 821.98 0.0K
10:09 821.99 821.99 821.58 821.58 0.0K
10:10 821.52 821.92 821.52 821.90 0.0K
10:11 821.91 822.27 821.90 822.26 0.0K
10:12 822.29 822.48 822.29 822.47 0.0K
10:13 822.49 822.74 822.49 822.68 0.0K
10:14 822.70 822.77 822.48 822.48 0.0K
10:15 822.49 822.64 822.49 822.55 0.0K
10:16 822.56 822.58 822.47 822.47 0.0K
10:17 822.42 822.42 822.17 822.22 0.0K
10:18 822.24 822.28 822.08 822.12 0.0K
10:19 822.11 822.27 822.08 822.26 0.0K
10:20 822.25 822.60 822.25 822.47 0.0K
10:21 822.45 822.83 822.30 822.81 0.0K
10:22 822.81 822.92 822.79 822.90 0.0K
10:23 822.95 823.29 822.95 823.08 0.0K
10:24 823.09 823.13 822.98 823.06 0.0K
10:25 823.09 823.37 823.08 823.30 0.0K
10:26 823.28 823.52 823.26 823.49 0.0K
10:27 823.54 823.65 823.47 823.47 0.0K
10:28 823.49 823.68 823.49 823.52 0.0K
10:29 823.44 823.61 823.44 823.47 0.0K
10:30 823.46 823.53 823.32 823.32 0.0K
10:31 823.33 823.33 822.67 822.69 0.0K
10:32 822.63 822.63 821.41 821.41 0.0K
10:33 821.42 821.42 821.25 821.30 0.0K
10:34 821.34 821.46 821.34 821.39 0.0K
10:35 821.41 821.60 820.73 820.85 0.0K
10:36 820.88 821.12 820.78 821.12 0.0K
10:37 821.18 821.95 821.18 821.90 0.0K
10:38 821.90 822.65 821.89 822.65 0.0K
10:39 822.61 822.77 822.55 822.71 0.0K
10:40 822.71 822.71 822.25 822.41 0.0K
10:41 822.37 823.73 822.37 823.73 0.0K
10:42 823.70 824.76 823.68 824.49 0.0K
10:43 824.48 824.50 824.35 824.44 0.0K
10:44 824.45 824.48 824.17 824.48 0.0K
10:45 824.50 824.56 824.32 824.40 0.0K
10:46 824.36 825.31 824.36 825.15 0.0K
10:47 825.10 825.27 824.89 824.97 0.0K
10:48 824.97 825.09 824.77 824.77 0.0K
10:49 824.46 824.46 823.92 824.06 0.0K
10:50 824.08 824.42 824.07 824.41 0.0K
10:51 824.43 824.70 824.42 824.63 0.0K
10:52 824.63 824.67 824.08 824.29 0.0K
10:53 824.28 824.31 824.04 824.04 0.0K
10:54 824.07 824.27 824.07 824.27 0.0K
10:55 824.28 824.37 824.24 824.37 0.0K
10:56 824.37 824.59 824.36 824.59 0.0K
10:57 824.60 824.88 824.58 824.88 0.0K
10:58 824.84 825.15 824.83 825.15 0.0K
10:59 825.24 825.46 825.22 825.39 0.0K
11:00 825.40 825.40 825.11 825.11 0.0K
11:01 825.10 825.31 825.08 825.22 0.0K
11:02 825.25 825.26 824.97 824.97 0.0K
11:03 824.99 825.22 824.96 825.17 0.0K
11:04 825.20 825.26 825.04 825.05 0.0K
11:05 825.04 825.04 824.63 824.63 0.0K
11:06 824.62 824.76 824.57 824.59 0.0K
11:07 824.59 824.66 824.57 824.64 0.0K
11:08 824.65 824.87 824.62 824.84 0.0K
11:09 824.82 825.34 824.81 825.31 0.0K
11:10 825.30 825.58 825.30 825.57 0.0K
11:11 825.57 825.75 825.55 825.75 0.0K
11:12 825.78 826.02 825.78 826.02 0.0K
11:13 826.02 826.13 826.02 826.13 0.0K
11:14 826.12 826.15 825.99 826.01 0.0K
11:15 826.00 826.36 825.99 826.29 0.0K
11:16 826.30 826.63 826.30 826.56 0.0K
11:17 826.49 826.93 826.49 826.91 0.0K
11:18 827.13 827.41 827.13 827.35 0.0K
11:19 827.35 827.35 827.00 827.10 0.0K
11:20 827.11 827.16 827.06 827.08 0.0K
11:21 827.10 827.22 827.06 827.08 0.0K
11:22 827.10 827.14 827.03 827.09 0.0K
11:23 827.09 827.13 827.08 827.12 0.0K
11:24 827.12 827.20 827.12 827.12 0.0K
11:25 827.14 827.16 826.92 826.92 0.0K
11:26 826.94 827.00 826.86 826.86 0.0K
11:27 826.86 826.97 826.83 826.97 0.0K
11:28 826.99 827.12 826.96 827.06 0.0K
11:29 827.07 827.28 827.01 827.28 0.0K
11:30 827.25 827.25 827.19 827.21 0.0K
11:31 827.23 827.28 827.16 827.18 0.0K
11:32 827.15 827.15 826.89 826.89 0.0K
11:33 826.84 826.97 826.84 826.97 0.0K
11:34 826.96 826.97 826.91 826.93 0.0K
11:35 826.91 826.91 826.66 826.66 0.0K
11:36 826.66 826.79 826.66 826.74 0.0K
11:37 826.75 826.76 826.53 826.53 0.0K
11:38 826.53 826.53 826.38 826.51 0.0K
11:39 826.49 826.49 826.25 826.25 0.0K
11:40 826.28 826.33 826.18 826.20 0.0K
11:41 826.21 826.21 826.12 826.16 0.0K
11:42 826.16 826.26 826.16 826.22 0.0K
11:43 826.22 826.29 826.20 826.22 0.0K
11:44 826.22 826.27 826.13 826.13 0.0K
11:45 826.13 826.13 825.94 825.94 0.0K
11:46 825.90 825.95 825.82 825.89 0.0K
11:47 826.00 826.01 825.96 825.97 0.0K
11:48 825.96 825.97 825.87 825.89 0.0K
11:49 825.89 826.08 825.89 826.08 0.0K
11:50 826.09 826.16 826.08 826.14 0.0K
11:51 826.21 826.48 826.21 826.48 0.0K
11:52 826.46 826.52 826.28 826.28 0.0K
11:53 826.28 826.28 826.18 826.19 0.0K
11:54 826.15 826.23 826.15 826.21 0.0K
11:55 826.23 826.28 826.04 826.04 0.0K
11:56 825.94 826.13 825.93 826.13 0.0K
11:57 826.14 826.33 826.14 826.31 0.0K
11:58 826.31 826.31 826.24 826.31 0.0K
11:59 826.39 826.44 826.38 826.42 0.0K
12:00 826.47 826.52 826.43 826.44 0.0K
12:01 826.42 826.57 826.42 826.42 0.0K
12:02 826.42 826.42 826.24 826.25 0.0K
12:03 826.26 826.26 826.16 826.17 0.0K
12:04 826.21 826.35 826.21 826.32 0.0K
12:05 826.32 826.32 826.21 826.21 0.0K
12:06 826.21 826.26 826.18 826.26 0.0K
12:07 826.25 826.26 826.11 826.16 0.0K
12:08 826.17 826.18 826.02 826.04 0.0K
12:09 826.03 826.03 825.68 825.69 0.0K
12:10 825.72 825.80 825.70 825.75 0.0K
12:11 825.76 825.85 825.76 825.80 0.0K
12:12 825.81 825.81 825.63 825.71 0.0K
12:13 825.71 825.71 825.57 825.60 0.0K
12:14 825.60 825.70 825.41 825.44 0.0K
12:15 825.44 825.45 825.36 825.45 0.0K
12:16 825.44 825.50 825.36 825.37 0.0K
12:17 825.30 825.30 824.33 824.33 0.0K
12:18 824.29 824.48 824.28 824.48 0.0K
12:19 824.51 824.59 824.51 824.59 0.0K
12:20 824.59 824.81 824.56 824.81 0.0K
12:21 824.89 824.95 824.89 824.95 0.0K
12:22 824.95 824.95 824.72 824.72 0.0K
12:23 824.72 824.72 824.55 824.64 0.0K
12:24 824.61 824.73 824.61 824.68 0.0K
12:25 824.67 824.71 824.62 824.71 0.0K
12:26 824.72 824.79 824.57 824.57 0.0K
12:27 824.59 824.90 824.53 824.90 0.0K
12:28 824.90 825.05 824.90 825.03 0.0K
12:29 825.01 825.01 824.91 824.95 0.0K
12:30 824.96 825.06 824.93 824.93 0.0K
12:31 824.91 824.92 824.66 824.66 0.0K
12:32 824.67 824.67 824.57 824.58 0.0K
12:33 824.59 824.64 824.56 824.56 0.0K
12:34 824.64 824.64 824.42 824.42 0.0K
12:35 824.43 824.43 824.32 824.42 0.0K
12:36 824.42 824.56 824.42 824.56 0.0K
12:37 824.53 824.53 824.37 824.41 0.0K
12:38 824.43 824.43 824.25 824.25 0.0K
12:39 824.15 824.15 823.84 823.89 0.0K
12:40 823.93 823.93 823.73 823.73 0.0K
12:41 823.77 823.93 823.76 823.93 0.0K
12:42 824.00 824.06 823.94 823.94 0.0K
12:43 823.88 823.88 823.60 823.60 0.0K
12:44 823.61 823.61 823.49 823.49 0.0K
12:45 823.47 823.47 822.22 822.22 0.0K
12:46 822.23 822.23 821.43 821.48 0.0K
12:47 821.46 821.46 820.81 820.89 0.0K
12:48 820.87 820.87 820.27 820.27 0.0K
12:49 820.28 820.28 820.06 820.25 0.0K
12:50 820.25 820.75 820.06 820.75 0.0K
12:51 820.75 820.75 820.60 820.60 0.0K
12:52 820.51 820.51 819.48 819.54 0.0K
12:53 819.53 820.06 819.53 820.06 0.0K
12:54 820.09 820.40 820.07 820.37 0.0K
12:55 820.41 820.44 820.34 820.43 0.0K
12:56 820.44 820.47 820.35 820.47 0.0K
12:57 820.50 820.52 820.36 820.39 0.0K
12:58 820.34 820.46 820.31 820.46 0.0K
12:59 820.45 820.46 820.14 820.14 0.0K
13:00 819.99 819.99 819.54 819.70 0.0K
13:01 819.71 819.71 819.52 819.55 0.0K
13:02 819.46 819.86 819.46 819.86 0.0K
13:03 819.84 820.23 819.84 820.23 0.0K
13:04 820.37 820.60 820.37 820.57 0.0K
13:05 820.55 820.73 820.55 820.73 0.0K
13:06 820.73 820.92 820.71 820.92 0.0K
13:07 820.96 821.51 820.96 821.50 0.0K
13:08 821.52 821.84 821.52 821.84 0.0K
13:09 821.85 821.96 821.85 821.95 0.0K
13:10 821.95 822.13 821.95 822.13 0.0K
13:11 822.26 822.48 822.26 822.48 0.0K
13:12 822.48 822.76 822.48 822.74 0.0K
13:13 822.81 822.88 822.80 822.81 0.0K
13:14 822.83 822.85 822.79 822.85 0.0K
13:15 822.88 823.16 822.88 823.16 0.0K
13:16 823.16 823.19 823.16 823.18 0.0K
13:17 823.20 823.29 823.20 823.27 0.0K
13:18 823.29 823.31 823.27 823.30 0.0K
13:19 823.31 823.36 823.26 823.31 0.0K
13:20 823.31 823.37 823.24 823.37 0.0K
13:21 823.36 823.70 823.36 823.70 0.0K
13:22 823.70 823.82 823.70 823.82 0.0K
13:23 823.82 823.89 823.77 823.85 0.0K
13:24 823.86 823.87 823.77 823.82 0.0K
13:25 823.81 823.83 823.78 823.77 0.0K
13:26 823.81 823.81 823.68 823.81 0.0K
13:27 823.80 823.87 823.70 823.75 0.0K
13:28 823.78 824.02 823.78 824.01 0.0K
13:29 824.01 824.06 823.93 823.94 0.0K
13:30 823.94 824.06 823.94 824.04 0.0K
13:31 824.02 824.14 824.01 824.14 0.0K
13:32 824.14 824.24 824.14 824.17 0.0K
13:33 824.25 824.28 824.21 824.24 0.0K
13:34 824.24 824.29 824.10 824.10 0.0K
13:35 824.11 824.12 824.05 824.08 0.0K
13:36 824.09 824.14 824.08 824.10 0.0K
13:37 824.10 824.12 824.06 824.07 0.0K
13:38 824.07 824.07 823.95 823.96 0.0K
13:39 823.97 823.98 823.84 823.85 0.0K
13:40 823.85 823.98 823.84 823.95 0.0K
13:41 823.96 824.12 823.96 824.03 0.0K
13:42 823.97 824.01 823.95 824.01 0.0K
13:43 824.01 824.22 824.01 824.22 0.0K
13:44 824.24 824.24 824.12 824.12 0.0K
13:45 824.12 824.13 823.86 823.87 0.0K
13:46 823.86 823.86 823.60 823.61 0.0K
13:47 823.62 823.79 823.62 823.76 0.0K
13:48 823.78 823.86 823.72 823.83 0.0K
13:49 823.83 823.88 823.72 823.72 0.0K
13:50 823.72 823.75 823.53 823.53 0.0K
13:51 823.52 823.52 823.36 823.36 0.0K
13:52 823.35 823.51 823.30 823.47 0.0K
13:53 823.48 823.81 823.47 823.81 0.0K
13:54 823.81 823.84 823.77 823.83 0.0K
13:55 823.84 823.84 823.57 823.59 0.0K
13:56 823.59 823.68 823.59 823.63 0.0K
13:57 823.69 823.70 823.46 823.46 0.0K
13:58 823.45 823.45 823.13 823.26 0.0K
13:59 823.26 823.30 823.18 823.18 0.0K
14:00 823.18 823.35 823.14 823.35 0.0K
14:01 823.38 823.38 823.22 823.22 0.0K
14:02 823.19 823.19 822.99 823.05 0.0K
14:03 823.05 823.05 822.86 822.88 0.0K
14:04 822.87 822.91 822.78 822.79 0.0K
14:05 822.76 822.77 822.66 822.73 0.0K
14:06 822.73 822.73 822.50 822.51 0.0K
14:07 822.51 822.51 822.46 822.50 0.0K
14:08 822.50 822.56 822.43 822.56 0.0K
14:09 822.55 822.55 822.48 822.49 0.0K
14:10 822.48 822.48 822.07 822.08 0.0K
14:11 822.06 822.26 822.03 822.26 0.0K
14:12 822.27 822.58 822.26 822.45 0.0K
14:13 822.46 822.52 822.46 822.48 0.0K
14:14 822.46 822.46 822.29 822.34 0.0K
14:15 822.34 822.34 821.78 821.81 0.0K
14:16 821.83 821.88 820.94 820.94 0.0K
14:17 820.88 820.98 820.59 820.98 0.0K
14:18 820.97 820.98 820.90 820.98 0.0K
14:19 820.97 821.76 820.93 821.76 0.0K
14:20 821.76 822.10 821.76 822.10 0.0K
14:21 822.12 822.21 822.11 822.13 0.0K
14:22 822.13 822.78 822.11 822.74 0.0K
14:23 822.74 822.94 822.74 822.93 0.0K
14:24 822.91 823.01 822.89 823.01 0.0K
14:25 823.01 823.12 823.00 823.10 0.0K
14:26 823.10 823.10 822.96 823.00 0.0K
14:27 823.01 823.06 822.80 822.80 0.0K
14:28 822.80 822.80 822.64 822.69 0.0K
14:29 822.69 822.75 822.69 822.75 0.0K
14:30 822.74 822.74 822.70 822.70 0.0K
14:31 822.69 822.91 822.69 822.91 0.0K
14:32 822.95 823.01 822.79 822.81 0.0K
14:33 822.81 822.90 822.81 822.90 0.0K
14:34 822.85 822.91 822.69 822.89 0.0K
14:35 822.88 822.98 822.86 822.98 0.0K
14:36 822.99 823.23 822.99 823.22 0.0K
14:37 823.23 823.38 822.73 822.82 0.0K
14:38 822.81 822.81 822.62 822.70 0.0K
14:39 822.68 822.74 822.59 822.73 0.0K
14:40 822.74 822.78 822.72 822.76 0.0K
14:41 822.83 822.86 822.57 822.57 0.0K
14:42 822.56 822.57 822.46 822.49 0.0K
14:43 822.51 822.68 822.51 822.66 0.0K
14:44 822.66 822.68 821.96 822.08 0.0K
14:45 822.09 822.46 822.09 822.46 0.0K
14:46 822.45 822.66 822.41 822.66 0.0K
14:47 822.65 822.67 822.54 822.63 0.0K
14:48 822.62 822.62 822.54 822.54 0.0K
14:49 822.55 822.56 822.40 822.43 0.0K
14:50 822.47 822.61 822.46 822.60 0.0K
14:51 822.61 822.70 822.59 822.69 0.0K
14:52 822.71 822.74 822.70 822.73 0.0K
14:53 822.70 822.71 822.55 822.55 0.0K
14:54 822.51 822.58 822.47 822.58 0.0K
14:55 822.57 822.82 822.52 822.82 0.0K
14:56 822.84 822.97 822.84 822.90 0.0K
14:57 822.90 822.90 822.66 822.66 0.0K
14:58 822.65 822.65 822.36 822.36 0.0K
14:59 822.36 822.42 822.29 822.31 0.0K
15:00 822.32 822.41 822.30 822.35 0.0K
15:01 822.29 822.39 822.29 822.33 0.0K
15:02 822.34 822.55 822.34 822.54 0.0K
15:03 822.53 822.57 822.31 822.31 0.0K
15:04 822.31 822.32 822.15 822.19 0.0K
15:05 822.17 822.32 822.17 822.31 0.0K
15:06 822.28 822.28 822.21 822.23 0.0K
15:07 822.23 822.26 822.16 822.26 0.0K
15:08 822.31 822.61 822.31 822.58 0.0K
15:09 822.58 822.64 822.55 822.57 0.0K
15:10 822.58 822.77 822.57 822.68 0.0K
15:11 822.65 822.65 822.25 822.34 0.0K
15:12 822.35 822.39 822.27 822.27 0.0K
15:13 822.25 822.26 821.74 821.74 0.0K
15:14 821.74 821.77 821.34 821.37 0.0K
15:15 821.35 821.54 821.05 821.05 0.0K
15:16 821.04 821.04 819.86 819.86 0.0K
15:17 819.70 819.70 818.95 819.16 0.0K
15:18 819.14 819.15 818.71 818.71 0.0K
15:19 818.66 818.67 818.03 818.35 0.0K
15:20 818.36 818.73 818.18 818.36 0.0K
15:21 818.38 818.44 817.90 817.95 0.0K
15:22 818.02 818.04 817.82 817.92 0.0K
15:23 817.91 818.09 817.91 817.96 0.0K
15:24 817.82 817.82 817.48 817.67 0.0K
15:25 817.68 818.06 817.65 818.06 0.0K
15:26 818.10 819.27 818.10 819.27 0.0K
15:27 819.32 819.72 819.29 819.72 0.0K
15:28 819.70 819.70 819.22 819.25 0.0K
15:29 819.25 819.58 819.22 819.58 0.0K
15:30 819.63 820.27 819.63 820.27 0.0K
15:31 820.25 820.54 820.25 820.48 0.0K
15:32 820.47 820.51 820.33 820.46 0.0K
15:33 820.46 820.68 820.46 820.62 0.0K
15:34 820.61 820.62 820.54 820.61 0.0K
15:35 820.66 820.93 820.66 820.92 0.0K
15:36 820.97 821.40 820.97 821.37 0.0K
15:37 821.38 821.95 821.38 821.83 0.0K
15:38 821.84 822.21 821.84 822.12 0.0K
15:39 822.10 822.10 821.88 821.88 0.0K
15:40 821.91 821.98 821.50 821.74 0.0K
15:41 821.74 821.91 821.74 821.82 0.0K
15:42 821.85 821.87 821.38 821.44 0.0K
15:43 821.46 821.58 821.33 821.40 0.0K
15:44 821.41 821.44 821.15 821.25 0.0K
15:45 821.27 821.56 821.23 821.56 0.0K
15:46 821.57 821.60 821.24 821.24 0.0K
15:47 821.23 821.51 821.20 821.40 0.0K
15:48 821.39 821.39 821.20 821.22 0.0K
15:49 821.22 821.25 821.04 821.11 0.0K
15:50 821.06 821.06 820.23 820.27 0.0K
15:51 820.24 820.40 820.17 820.36 0.0K
15:52 820.29 820.49 820.07 820.49 0.0K
15:53 820.46 820.46 820.00 820.14 0.0K
15:54 820.12 820.19 819.80 819.80 0.0K
15:55 819.55 819.92 819.46 819.88 0.0K
15:56 819.92 820.03 819.42 819.55 0.0K
15:57 819.56 819.65 819.31 819.34 0.0K
15:58 819.40 819.49 819.30 819.40 0.0K
15:59 819.45 819.96 819.45 819.96 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles