ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
795.18
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 681.87 681.87 681.86 681.87 0.0K
09:30 682.23 688.85 682.23 688.34 0.0K
09:31 688.24 688.24 687.18 687.34 0.0K
09:32 687.29 687.81 687.17 687.45 0.0K
09:33 687.46 688.96 687.46 688.89 0.0K
09:34 688.86 689.02 688.74 688.78 0.0K
09:35 688.95 689.52 688.95 689.29 0.0K
09:36 689.53 689.58 688.68 688.72 0.0K
09:37 688.79 688.79 688.16 688.16 0.0K
09:38 688.15 688.32 687.87 688.03 0.0K
09:39 688.07 688.30 688.07 688.23 0.0K
09:40 688.31 688.36 688.15 688.27 0.0K
09:41 688.25 688.72 688.25 688.71 0.0K
09:42 688.69 689.27 688.59 689.27 0.0K
09:43 689.08 689.65 688.98 689.57 0.0K
09:44 689.54 690.21 689.51 690.20 0.0K
09:45 690.19 690.32 690.00 690.32 0.0K
09:46 690.34 690.85 690.34 690.85 0.0K
09:47 690.91 691.64 690.91 691.64 0.0K
09:48 691.62 691.62 691.05 691.26 0.0K
09:49 691.32 691.80 691.32 691.73 0.0K
09:50 691.76 692.14 691.76 692.14 0.0K
09:51 692.14 692.54 691.98 692.54 0.0K
09:52 692.49 692.53 692.40 692.48 0.0K
09:53 692.49 692.93 692.46 692.80 0.0K
09:54 692.81 693.08 692.81 693.02 0.0K
09:55 693.07 693.30 693.00 693.21 0.0K
09:56 693.19 693.36 693.19 693.24 0.0K
09:57 693.25 693.25 693.07 693.19 0.0K
09:58 693.19 693.30 692.84 692.84 0.0K
09:59 692.83 692.84 692.68 692.69 0.0K
10:00 692.52 692.55 692.02 692.02 0.0K
10:01 692.10 692.20 691.90 691.90 0.0K
10:02 691.92 692.09 691.73 691.92 0.0K
10:03 691.92 692.24 691.92 692.09 0.0K
10:04 692.13 692.15 692.05 692.15 0.0K
10:05 692.10 692.36 692.03 692.30 0.0K
10:06 692.41 692.67 692.31 692.67 0.0K
10:07 692.64 693.18 692.58 693.18 0.0K
10:08 693.18 693.25 693.12 693.13 0.0K
10:09 693.09 693.09 692.68 692.76 0.0K
10:10 692.77 693.24 692.76 693.15 0.0K
10:11 693.21 693.35 693.10 693.22 0.0K
10:12 693.22 693.45 693.22 693.37 0.0K
10:13 693.30 693.40 693.18 693.21 0.0K
10:14 693.22 693.53 693.18 693.52 0.0K
10:15 693.54 693.60 693.46 693.52 0.0K
10:16 693.53 693.53 693.17 693.48 0.0K
10:17 693.49 693.52 693.36 693.36 0.0K
10:18 693.36 693.46 693.28 693.37 0.0K
10:19 693.35 693.42 693.11 693.17 0.0K
10:20 693.21 693.51 693.10 693.42 0.0K
10:21 693.44 693.53 693.39 693.53 0.0K
10:22 693.54 694.01 693.54 693.96 0.0K
10:23 694.00 694.00 693.75 693.86 0.0K
10:24 693.89 694.05 693.82 693.99 0.0K
10:25 693.93 693.99 693.78 693.82 0.0K
10:26 693.83 693.83 693.65 693.80 0.0K
10:27 693.79 694.16 693.79 694.13 0.0K
10:28 694.10 694.12 693.90 693.97 0.0K
10:29 693.96 694.19 693.95 694.15 0.0K
10:30 694.18 694.24 694.03 694.03 0.0K
10:31 693.95 693.98 693.78 693.80 0.0K
10:32 693.82 694.30 693.82 694.30 0.0K
10:33 694.29 694.37 694.22 694.37 0.0K
10:34 694.29 694.70 694.29 694.70 0.0K
10:35 694.68 694.78 694.63 694.63 0.0K
10:36 694.60 694.85 694.60 694.85 0.0K
10:37 694.86 695.16 694.80 695.16 0.0K
10:38 695.17 695.24 695.07 695.07 0.0K
10:39 695.05 695.44 695.04 695.44 0.0K
10:40 695.34 695.56 695.34 695.45 0.0K
10:41 695.43 695.44 695.35 695.44 0.0K
10:42 695.47 695.49 695.41 695.43 0.0K
10:43 695.46 695.48 695.33 695.37 0.0K
10:44 695.36 695.55 695.36 695.55 0.0K
10:45 695.55 696.11 695.55 696.08 0.0K
10:46 696.03 696.03 695.82 695.95 0.0K
10:47 695.93 695.93 695.45 695.45 0.0K
10:48 695.43 695.46 695.27 695.27 0.0K
10:49 695.24 695.28 695.07 695.28 0.0K
10:50 695.29 695.41 695.29 695.32 0.0K
10:51 695.32 695.45 695.31 695.39 0.0K
10:52 695.38 695.50 695.35 695.43 0.0K
10:53 695.43 695.63 695.43 695.56 0.0K
10:54 695.54 695.60 695.37 695.39 0.0K
10:55 695.40 695.53 695.27 695.27 0.0K
10:56 695.26 695.43 695.26 695.33 0.0K
10:57 695.34 695.57 695.30 695.57 0.0K
10:58 695.60 695.74 695.60 695.65 0.0K
10:59 695.65 695.73 695.55 695.72 0.0K
11:00 695.78 696.05 695.78 696.03 0.0K
11:01 696.01 696.01 695.86 695.89 0.0K
11:02 695.89 695.92 695.49 695.50 0.0K
11:03 695.55 695.58 695.39 695.43 0.0K
11:04 695.42 695.44 695.35 695.40 0.0K
11:05 695.40 695.58 695.38 695.41 0.0K
11:06 695.41 695.92 695.40 695.90 0.0K
11:07 695.90 695.93 695.82 695.83 0.0K
11:08 695.81 695.87 695.66 695.66 0.0K
11:09 695.59 695.62 695.52 695.55 0.0K
11:10 695.52 695.52 695.31 695.31 0.0K
11:11 695.31 695.31 694.53 694.53 0.0K
11:12 694.52 694.72 694.52 694.69 0.0K
11:13 694.65 694.66 694.52 694.52 0.0K
11:14 694.54 694.55 694.37 694.47 0.0K
11:15 694.50 694.50 694.32 694.37 0.0K
11:16 694.26 694.30 694.21 694.30 0.0K
11:17 694.30 694.30 693.90 693.91 0.0K
11:18 693.80 693.95 693.78 693.95 0.0K
11:19 693.99 694.19 693.92 694.19 0.0K
11:20 694.20 694.41 694.19 694.38 0.0K
11:21 694.38 694.44 694.33 694.41 0.0K
11:22 694.42 694.48 694.42 694.46 0.0K
11:23 694.46 694.54 694.31 694.35 0.0K
11:24 694.37 694.68 694.37 694.55 0.0K
11:25 694.57 694.92 694.51 694.92 0.0K
11:26 694.94 694.97 694.88 694.92 0.0K
11:27 694.92 694.94 694.85 694.92 0.0K
11:28 694.91 694.91 694.62 694.74 0.0K
11:29 694.79 694.91 694.79 694.81 0.0K
11:30 694.81 694.81 694.58 694.59 0.0K
11:31 694.63 694.79 694.63 694.79 0.0K
11:32 694.78 694.82 694.76 694.76 0.0K
11:33 694.64 694.89 694.62 694.88 0.0K
11:34 694.88 694.97 694.84 694.84 0.0K
11:35 694.82 694.82 694.69 694.78 0.0K
11:36 694.78 694.78 694.65 694.66 0.0K
11:37 694.68 694.85 694.68 694.76 0.0K
11:38 694.78 694.85 694.75 694.84 0.0K
11:39 694.85 695.19 694.85 695.18 0.0K
11:40 695.28 695.29 695.22 695.29 0.0K
11:41 695.33 695.43 695.27 695.43 0.0K
11:42 695.44 695.53 695.41 695.52 0.0K
11:43 695.52 695.71 695.52 695.68 0.0K
11:44 695.71 695.73 695.59 695.65 0.0K
11:45 695.64 695.64 695.57 695.58 0.0K
11:46 695.58 695.77 695.58 695.77 0.0K
11:47 695.76 695.83 695.76 695.81 0.0K
11:48 695.81 695.86 695.71 695.81 0.0K
11:49 695.82 695.95 695.82 695.95 0.0K
11:50 695.98 695.98 695.81 695.85 0.0K
11:51 695.85 696.04 695.81 696.04 0.0K
11:52 696.05 696.24 696.00 696.24 0.0K
11:53 696.25 696.32 696.23 696.28 0.0K
11:54 696.27 696.39 696.27 696.38 0.0K
11:55 696.43 696.59 696.42 696.59 0.0K
11:56 696.59 696.59 696.43 696.44 0.0K
11:57 696.45 696.48 696.42 696.47 0.0K
11:58 696.47 696.63 696.47 696.61 0.0K
11:59 696.62 696.70 696.61 696.65 0.0K
12:00 696.67 696.68 696.55 696.61 0.0K
12:01 696.53 696.57 696.50 696.52 0.0K
12:02 696.55 696.80 696.55 696.78 0.0K
12:03 696.77 696.77 696.60 696.71 0.0K
12:04 696.71 696.75 696.64 696.75 0.0K
12:05 696.75 696.79 696.70 696.70 0.0K
12:06 696.71 696.71 696.57 696.58 0.0K
12:07 696.58 696.63 696.54 696.63 0.0K
12:08 696.63 696.92 696.63 696.82 0.0K
12:09 696.83 696.83 696.76 696.83 0.0K
12:10 696.84 697.06 696.82 697.06 0.0K
12:11 697.10 697.10 696.86 697.02 0.0K
12:12 697.02 697.17 697.02 697.17 0.0K
12:13 697.19 697.21 697.14 697.19 0.0K
12:14 697.19 697.24 697.04 697.05 0.0K
12:15 697.04 697.12 696.98 697.12 0.0K
12:16 697.12 697.23 697.12 697.22 0.0K
12:17 697.22 697.34 697.22 697.34 0.0K
12:18 697.33 697.47 697.30 697.42 0.0K
12:19 697.42 697.59 697.40 697.59 0.0K
12:20 697.59 697.82 697.59 697.81 0.0K
12:21 697.83 697.94 697.70 697.77 0.0K
12:22 697.84 697.98 697.83 697.98 0.0K
12:23 697.98 698.08 697.95 698.08 0.0K
12:24 698.03 698.12 697.99 698.12 0.0K
12:25 698.14 698.15 697.95 698.09 0.0K
12:26 698.09 698.37 698.09 698.36 0.0K
12:27 698.34 698.42 698.29 698.39 0.0K
12:28 698.38 698.41 698.22 698.23 0.0K
12:29 698.18 698.18 697.90 697.90 0.0K
12:30 697.91 697.91 697.43 697.43 0.0K
12:31 697.41 697.41 696.97 696.97 0.0K
12:32 696.95 696.97 696.92 696.97 0.0K
12:33 696.97 696.97 696.77 696.77 0.0K
12:34 696.69 696.70 696.64 696.70 0.0K
12:35 696.70 696.71 696.57 696.57 0.0K
12:36 696.57 696.75 696.57 696.69 0.0K
12:37 696.70 696.82 696.70 696.82 0.0K
12:38 696.82 696.82 696.62 696.62 0.0K
12:39 696.63 696.63 696.50 696.61 0.0K
12:40 696.61 696.63 696.50 696.51 0.0K
12:41 696.49 696.50 696.42 696.43 0.0K
12:42 696.36 696.56 696.35 696.54 0.0K
12:43 696.55 696.59 696.50 696.50 0.0K
12:44 696.50 696.63 696.49 696.53 0.0K
12:45 696.52 696.52 696.48 696.51 0.0K
12:46 696.51 696.58 696.49 696.57 0.0K
12:47 696.57 696.71 696.57 696.71 0.0K
12:48 696.84 696.85 696.82 696.85 0.0K
12:49 696.87 696.89 696.86 696.87 0.0K
12:50 696.87 696.93 696.85 696.90 0.0K
12:51 696.89 696.98 696.76 696.96 0.0K
12:52 696.96 697.07 696.91 697.05 0.0K
12:53 697.06 697.20 697.04 697.20 0.0K
12:54 697.21 697.22 697.15 697.18 0.0K
12:55 697.18 697.23 697.17 697.19 0.0K
12:56 697.20 697.23 697.14 697.21 0.0K
12:57 697.20 697.38 697.20 697.35 0.0K
12:58 697.43 697.44 697.27 697.31 0.0K
12:59 697.31 697.32 697.18 697.22 0.0K
13:00 697.17 697.17 696.69 696.69 0.0K
13:01 696.70 696.72 696.55 696.60 0.0K
13:02 696.64 696.65 696.56 696.63 0.0K
13:03 696.62 696.79 696.62 696.77 0.0K
13:04 696.76 696.76 696.62 696.68 0.0K
13:05 696.67 696.72 696.59 696.70 0.0K
13:06 696.70 696.74 696.57 696.73 0.0K
13:07 696.73 696.94 696.73 696.94 0.0K
13:08 696.96 697.08 696.92 696.92 0.0K
13:09 696.92 696.94 696.89 696.89 0.0K
13:10 696.90 696.91 696.87 696.90 0.0K
13:11 696.91 696.93 696.86 696.93 0.0K
13:12 696.92 696.98 696.91 696.98 0.0K
13:13 696.98 696.98 696.73 696.74 0.0K
13:14 696.74 696.74 696.63 696.68 0.0K
13:15 696.68 696.72 696.66 696.66 0.0K
13:16 696.66 696.66 696.50 696.54 0.0K
13:17 696.49 696.49 696.31 696.32 0.0K
13:18 696.31 696.31 696.25 696.25 0.0K
13:19 696.25 696.25 696.15 696.16 0.0K
13:20 696.16 696.16 696.09 696.15 0.0K
13:21 696.15 696.20 696.08 696.08 0.0K
13:22 696.06 696.11 696.06 696.11 0.0K
13:23 696.03 696.03 695.81 695.83 0.0K
13:24 695.84 695.93 695.84 695.93 0.0K
13:25 695.91 696.12 695.91 696.12 0.0K
13:26 696.12 696.13 695.92 695.93 0.0K
13:27 695.90 695.93 695.71 695.71 0.0K
13:28 695.77 695.80 695.75 695.79 0.0K
13:29 695.79 695.79 695.64 695.64 0.0K
13:30 695.64 695.71 695.50 695.61 0.0K
13:31 695.61 695.72 695.59 695.72 0.0K
13:32 695.77 695.83 695.59 695.59 0.0K
13:33 695.58 695.86 695.53 695.86 0.0K
13:34 695.85 695.90 695.70 695.70 0.0K
13:35 695.72 695.78 695.66 695.66 0.0K
13:36 695.65 695.65 695.34 695.38 0.0K
13:37 695.38 695.56 695.37 695.55 0.0K
13:38 695.54 695.56 695.51 695.51 0.0K
13:39 695.51 695.65 695.51 695.65 0.0K
13:40 695.62 695.67 695.61 695.65 0.0K
13:41 695.65 695.74 695.65 695.69 0.0K
13:42 695.69 695.75 695.68 695.75 0.0K
13:43 695.75 695.93 695.75 695.92 0.0K
13:44 695.92 695.92 695.78 695.89 0.0K
13:45 695.89 695.92 695.77 695.88 0.0K
13:46 695.88 695.94 695.87 695.94 0.0K
13:47 695.92 696.05 695.88 696.05 0.0K
13:48 696.05 696.16 696.03 696.16 0.0K
13:49 696.19 696.28 696.17 696.26 0.0K
13:50 696.29 696.36 696.29 696.35 0.0K
13:51 696.36 696.42 696.31 696.42 0.0K
13:52 696.39 696.42 696.20 696.20 0.0K
13:53 696.20 696.37 696.20 696.37 0.0K
13:54 696.37 696.58 696.37 696.58 0.0K
13:55 696.59 696.63 696.59 696.62 0.0K
13:56 696.62 696.72 696.60 696.71 0.0K
13:57 696.70 696.70 696.65 696.70 0.0K
13:58 696.69 696.81 696.69 696.81 0.0K
13:59 696.81 696.84 696.66 696.66 0.0K
14:00 696.49 696.49 696.34 696.35 0.0K
14:01 696.37 696.39 696.15 696.15 0.0K
14:02 696.14 696.27 696.13 696.26 0.0K
14:03 696.27 696.39 696.26 696.39 0.0K
14:04 696.39 696.39 696.32 696.36 0.0K
14:05 696.36 696.36 696.20 696.24 0.0K
14:06 696.24 696.33 696.24 696.30 0.0K
14:07 696.24 696.24 695.91 695.91 0.0K
14:08 695.95 696.04 695.95 696.00 0.0K
14:09 696.00 696.01 695.81 695.85 0.0K
14:10 695.85 695.92 695.84 695.89 0.0K
14:11 695.87 695.87 695.49 695.49 0.0K
14:12 695.51 695.51 695.30 695.30 0.0K
14:13 695.29 695.32 695.29 695.32 0.0K
14:14 695.39 695.40 695.34 695.36 0.0K
14:15 695.36 695.47 695.35 695.47 0.0K
14:16 695.49 695.61 695.49 695.61 0.0K
14:17 695.59 695.77 695.52 695.76 0.0K
14:18 695.77 695.83 695.73 695.83 0.0K
14:19 695.83 695.89 695.83 695.84 0.0K
14:20 695.84 696.04 695.82 695.93 0.0K
14:21 695.93 695.97 695.87 695.90 0.0K
14:22 695.90 695.92 695.84 695.89 0.0K
14:23 695.93 696.19 695.93 696.18 0.0K
14:24 696.16 696.18 696.09 696.12 0.0K
14:25 696.10 696.11 696.06 696.07 0.0K
14:26 696.07 696.15 696.07 696.15 0.0K
14:27 696.15 696.20 696.13 696.19 0.0K
14:28 696.18 696.19 696.10 696.11 0.0K
14:29 696.09 696.16 696.09 696.14 0.0K
14:30 696.13 696.18 696.09 696.09 0.0K
14:31 696.12 696.12 696.03 696.11 0.0K
14:32 696.12 696.17 696.03 696.17 0.0K
14:33 696.18 696.27 696.16 696.25 0.0K
14:34 696.23 696.43 696.20 696.43 0.0K
14:35 696.43 696.60 696.43 696.57 0.0K
14:36 696.57 696.57 696.45 696.51 0.0K
14:37 696.52 696.57 696.51 696.53 0.0K
14:38 696.51 696.61 696.48 696.48 0.0K
14:39 696.48 696.51 696.47 696.50 0.0K
14:40 696.50 696.50 696.37 696.37 0.0K
14:41 696.37 696.41 696.33 696.33 0.0K
14:42 696.34 696.42 696.26 696.26 0.0K
14:43 696.26 696.30 696.23 696.29 0.0K
14:44 696.29 696.35 696.29 696.34 0.0K
14:45 696.33 696.45 696.33 696.42 0.0K
14:46 696.42 696.51 696.38 696.50 0.0K
14:47 696.51 696.68 696.51 696.67 0.0K
14:48 696.67 696.67 696.59 696.60 0.0K
14:49 696.60 696.60 696.53 696.56 0.0K
14:50 696.61 696.66 696.57 696.66 0.0K
14:51 696.63 696.65 696.56 696.63 0.0K
14:52 696.65 696.68 696.65 696.66 0.0K
14:53 696.66 696.66 696.33 696.34 0.0K
14:54 696.35 696.37 696.19 696.19 0.0K
14:55 696.24 696.25 696.14 696.14 0.0K
14:56 696.13 696.19 696.10 696.14 0.0K
14:57 696.13 696.13 695.91 695.91 0.0K
14:58 695.90 695.93 695.85 695.89 0.0K
14:59 695.82 695.82 695.62 695.63 0.0K
15:00 695.65 695.71 695.61 695.65 0.0K
15:01 695.63 695.68 695.60 695.64 0.0K
15:02 695.62 695.62 695.38 695.39 0.0K
15:03 695.41 695.41 695.23 695.23 0.0K
15:04 695.23 695.32 695.23 695.23 0.0K
15:05 695.25 695.25 695.13 695.13 0.0K
15:06 695.18 695.40 695.16 695.38 0.0K
15:07 695.37 695.46 695.37 695.44 0.0K
15:08 695.46 695.66 695.46 695.62 0.0K
15:09 695.62 695.65 695.52 695.60 0.0K
15:10 695.68 695.70 695.59 695.59 0.0K
15:11 695.58 695.58 695.47 695.48 0.0K
15:12 695.48 695.56 695.47 695.56 0.0K
15:13 695.56 695.79 695.56 695.73 0.0K
15:14 695.73 695.76 695.66 695.69 0.0K
15:15 695.69 695.75 695.62 695.62 0.0K
15:16 695.61 695.68 695.58 695.67 0.0K
15:17 695.67 695.68 695.63 695.65 0.0K
15:18 695.65 695.68 695.59 695.66 0.0K
15:19 695.64 695.66 695.61 695.63 0.0K
15:20 695.64 695.70 695.57 695.67 0.0K
15:21 695.68 695.78 695.65 695.69 0.0K
15:22 695.68 695.68 695.39 695.39 0.0K
15:23 695.40 695.56 695.37 695.51 0.0K
15:24 695.51 695.51 695.41 695.44 0.0K
15:25 695.44 695.44 695.29 695.30 0.0K
15:26 695.32 695.46 695.32 695.46 0.0K
15:27 695.46 695.46 695.24 695.24 0.0K
15:28 695.23 695.23 695.07 695.08 0.0K
15:29 695.08 695.12 694.98 695.04 0.0K
15:30 695.02 695.02 694.88 694.95 0.0K
15:31 694.93 694.93 694.77 694.85 0.0K
15:32 694.87 694.87 694.72 694.78 0.0K
15:33 694.79 694.82 694.77 694.77 0.0K
15:34 694.79 694.94 694.79 694.86 0.0K
15:35 694.86 694.86 694.71 694.74 0.0K
15:36 694.69 694.83 694.66 694.83 0.0K
15:37 694.85 694.90 694.76 694.80 0.0K
15:38 694.79 694.94 694.79 694.94 0.0K
15:39 694.96 695.19 694.96 695.19 0.0K
15:40 695.22 695.22 695.14 695.18 0.0K
15:41 695.18 695.27 695.18 695.21 0.0K
15:42 695.21 695.33 695.21 695.30 0.0K
15:43 695.30 695.37 695.25 695.25 0.0K
15:44 695.27 695.35 695.24 695.27 0.0K
15:45 695.30 695.31 695.13 695.13 0.0K
15:46 695.11 695.11 694.96 695.04 0.0K
15:47 695.04 695.16 695.04 695.15 0.0K
15:48 695.15 695.50 695.15 695.40 0.0K
15:49 695.44 695.53 695.41 695.48 0.0K
15:50 695.71 696.15 695.71 696.11 0.0K
15:51 696.15 696.26 696.10 696.26 0.0K
15:52 696.25 696.38 696.24 696.37 0.0K
15:53 696.38 696.71 696.38 696.71 0.0K
15:54 696.76 696.76 696.48 696.55 0.0K
15:55 696.38 696.43 696.25 696.42 0.0K
15:56 696.45 696.63 696.45 696.55 0.0K
15:57 696.56 696.72 696.54 696.72 0.0K
15:58 696.73 696.81 696.48 696.49 0.0K
15:59 696.43 696.64 696.35 696.62 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles