ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
779.46
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 689.11 689.11 689.10 689.10 0.0K
09:30 689.32 691.33 689.32 690.32 0.0K
09:31 690.29 692.45 690.29 692.45 0.0K
09:32 692.48 692.91 692.34 692.83 0.0K
09:33 692.60 693.31 692.52 693.30 0.0K
09:34 693.24 693.38 692.95 692.95 0.0K
09:35 693.03 693.71 693.02 693.71 0.0K
09:36 693.65 693.65 693.44 693.44 0.0K
09:37 693.52 693.52 693.40 693.40 0.0K
09:38 693.27 693.44 693.18 693.18 0.0K
09:39 693.22 693.40 693.15 693.39 0.0K
09:40 693.41 693.92 693.36 693.68 0.0K
09:41 693.57 693.57 692.98 692.98 0.0K
09:42 692.96 693.18 692.88 693.18 0.0K
09:43 693.20 693.67 693.20 693.45 0.0K
09:44 693.44 693.81 693.43 693.43 0.0K
09:45 693.46 693.71 693.44 693.61 0.0K
09:46 693.60 693.67 693.42 693.52 0.0K
09:47 693.66 694.00 693.66 693.90 0.0K
09:48 693.74 693.98 693.52 693.68 0.0K
09:49 693.93 694.05 693.79 693.79 0.0K
09:50 693.83 693.87 693.21 693.21 0.0K
09:51 693.21 693.25 692.77 692.84 0.0K
09:52 692.83 693.30 692.83 693.27 0.0K
09:53 693.24 693.42 692.98 692.98 0.0K
09:54 692.95 693.15 692.90 693.14 0.0K
09:55 693.15 693.15 692.58 692.58 0.0K
09:56 692.58 692.60 692.35 692.35 0.0K
09:57 692.32 692.36 692.22 692.33 0.0K
09:58 692.34 692.49 692.33 692.36 0.0K
09:59 692.33 692.33 692.23 692.26 0.0K
10:00 692.25 692.25 691.25 691.25 0.0K
10:01 691.25 691.45 691.06 691.09 0.0K
10:02 691.20 691.42 691.20 691.22 0.0K
10:03 691.22 691.23 691.08 691.12 0.0K
10:04 691.13 691.13 690.94 691.07 0.0K
10:05 691.06 691.35 691.05 691.30 0.0K
10:06 691.33 691.39 691.25 691.27 0.0K
10:07 691.27 691.54 691.18 691.44 0.0K
10:08 691.46 691.94 691.46 691.94 0.0K
10:09 691.89 691.89 691.60 691.60 0.0K
10:10 691.61 692.22 691.61 692.22 0.0K
10:11 692.21 692.36 692.15 692.36 0.0K
10:12 692.40 692.52 692.23 692.28 0.0K
10:13 692.27 692.27 692.09 692.09 0.0K
10:14 692.07 692.08 692.01 692.02 0.0K
10:15 692.02 692.25 692.02 692.26 0.0K
10:16 692.26 692.31 691.68 691.68 0.0K
10:17 691.68 691.68 691.47 691.53 0.0K
10:18 691.55 691.74 691.52 691.74 0.0K
10:19 691.75 691.90 691.75 691.87 0.0K
10:20 691.85 691.94 691.78 691.94 0.0K
10:21 691.96 691.99 691.74 691.74 0.0K
10:22 691.77 691.81 691.65 691.81 0.0K
10:23 691.78 691.80 691.58 691.70 0.0K
10:24 691.78 692.16 691.78 691.92 0.0K
10:25 691.93 692.19 691.93 692.17 0.0K
10:26 692.21 692.46 692.21 692.45 0.0K
10:27 692.48 692.99 692.48 692.98 0.0K
10:28 692.97 693.18 692.96 693.16 0.0K
10:29 693.15 693.18 693.05 693.05 0.0K
10:30 693.10 693.11 692.71 692.71 0.0K
10:31 692.70 692.80 692.64 692.79 0.0K
10:32 692.81 692.87 692.69 692.69 0.0K
10:33 692.63 692.63 692.51 692.60 0.0K
10:34 692.62 692.86 692.62 692.86 0.0K
10:35 692.87 692.95 692.76 692.93 0.0K
10:36 692.95 693.20 692.86 693.16 0.0K
10:37 693.16 693.37 693.14 693.35 0.0K
10:38 693.35 693.44 693.29 693.31 0.0K
10:39 693.31 693.45 693.31 693.44 0.0K
10:40 693.51 693.54 693.37 693.41 0.0K
10:41 693.41 693.52 693.40 693.42 0.0K
10:42 693.44 693.45 693.26 693.28 0.0K
10:43 693.30 693.44 693.29 693.39 0.0K
10:44 693.40 693.43 693.23 693.28 0.0K
10:45 693.28 693.31 693.23 693.24 0.0K
10:46 693.22 693.63 693.22 693.63 0.0K
10:47 693.64 693.73 693.64 693.68 0.0K
10:48 693.67 693.75 693.59 693.75 0.0K
10:49 693.70 693.70 693.37 693.38 0.0K
10:50 693.38 693.45 692.92 692.92 0.0K
10:51 692.91 692.92 692.85 692.92 0.0K
10:52 692.92 693.05 692.81 693.00 0.0K
10:53 693.00 693.00 692.69 692.69 0.0K
10:54 692.68 692.72 692.65 692.68 0.0K
10:55 692.67 692.70 692.54 692.63 0.0K
10:56 692.67 693.01 692.67 693.01 0.0K
10:57 693.02 693.35 693.01 693.34 0.0K
10:58 693.32 693.38 693.31 693.38 0.0K
10:59 693.38 693.48 693.35 693.44 0.0K
11:00 693.42 693.51 693.27 693.27 0.0K
11:01 693.29 693.29 693.04 693.04 0.0K
11:02 693.04 693.14 693.03 693.14 0.0K
11:03 693.14 693.30 693.14 693.19 0.0K
11:04 693.19 693.34 693.19 693.30 0.0K
11:05 693.35 693.51 693.35 693.43 0.0K
11:06 693.42 693.60 693.42 693.59 0.0K
11:07 693.58 693.62 693.54 693.60 0.0K
11:08 693.61 693.75 693.61 693.65 0.0K
11:09 693.52 693.52 693.20 693.33 0.0K
11:10 693.35 693.41 693.29 693.38 0.0K
11:11 693.37 693.47 693.36 693.43 0.0K
11:12 693.40 693.44 693.17 693.17 0.0K
11:13 693.17 693.17 692.76 692.80 0.0K
11:14 692.80 693.00 692.78 693.00 0.0K
11:15 693.03 693.12 693.02 693.05 0.0K
11:16 693.07 693.28 693.06 693.21 0.0K
11:17 693.21 693.25 693.13 693.15 0.0K
11:18 693.19 693.19 693.13 693.12 0.0K
11:19 693.11 693.28 693.11 693.26 0.0K
11:20 693.21 693.31 693.20 693.22 0.0K
11:21 693.22 693.25 693.11 693.11 0.0K
11:22 693.07 693.07 692.96 692.97 0.0K
11:23 692.96 693.12 692.95 693.11 0.0K
11:24 693.11 693.14 693.09 693.13 0.0K
11:25 693.20 693.20 693.06 693.12 0.0K
11:26 693.11 693.17 693.04 693.16 0.0K
11:27 693.18 693.29 693.14 693.14 0.0K
11:28 693.14 693.61 693.14 693.61 0.0K
11:29 693.61 694.11 693.60 694.01 0.0K
11:30 693.99 694.35 693.94 694.35 0.0K
11:31 694.35 694.54 694.31 694.52 0.0K
11:32 694.52 694.73 694.52 694.73 0.0K
11:33 694.71 694.83 694.68 694.83 0.0K
11:34 694.83 694.95 694.78 694.81 0.0K
11:35 694.80 694.83 694.58 694.64 0.0K
11:36 694.72 695.08 694.64 695.05 0.0K
11:37 695.00 695.07 694.98 695.06 0.0K
11:38 695.09 695.09 694.97 695.01 0.0K
11:39 695.02 695.20 695.02 695.20 0.0K
11:40 695.20 695.38 695.20 695.38 0.0K
11:41 695.39 695.61 695.38 695.56 0.0K
11:42 695.54 695.54 695.40 695.43 0.0K
11:43 695.42 695.57 695.41 695.57 0.0K
11:44 695.52 695.60 695.47 695.48 0.0K
11:45 695.49 695.70 695.47 695.62 0.0K
11:46 695.65 695.65 695.51 695.51 0.0K
11:47 695.50 695.50 695.25 695.25 0.0K
11:48 695.21 695.22 694.93 694.96 0.0K
11:49 694.90 694.90 694.70 694.71 0.0K
11:50 694.72 694.97 694.72 694.97 0.0K
11:51 694.97 694.97 694.91 694.95 0.0K
11:52 694.95 694.95 694.80 694.80 0.0K
11:53 694.77 695.02 694.76 695.02 0.0K
11:54 695.02 695.04 694.97 695.03 0.0K
11:55 695.03 695.15 694.99 694.99 0.0K
11:56 695.04 695.16 695.03 695.13 0.0K
11:57 695.12 695.13 695.06 695.07 0.0K
11:58 695.06 695.22 695.00 695.22 0.0K
11:59 695.19 695.20 695.09 695.09 0.0K
12:00 695.08 695.22 695.07 695.22 0.0K
12:01 695.22 695.23 695.08 695.17 0.0K
12:02 695.14 695.35 695.11 695.35 0.0K
12:03 695.34 695.35 695.16 695.25 0.0K
12:04 695.25 695.25 694.90 694.91 0.0K
12:05 694.91 695.06 694.91 695.05 0.0K
12:06 695.06 695.25 695.05 695.18 0.0K
12:07 695.15 695.20 695.11 695.18 0.0K
12:08 695.17 695.19 695.13 695.15 0.0K
12:09 695.14 695.46 695.06 695.46 0.0K
12:10 695.46 695.59 695.46 695.58 0.0K
12:11 695.59 695.73 695.57 695.69 0.0K
12:12 695.69 695.69 695.50 695.51 0.0K
12:13 695.50 695.50 695.36 695.36 0.0K
12:14 695.37 695.42 695.29 695.34 0.0K
12:15 695.35 695.37 695.31 695.37 0.0K
12:16 695.35 695.57 695.27 695.57 0.0K
12:17 695.53 695.55 695.28 695.30 0.0K
12:18 695.31 695.39 695.29 695.30 0.0K
12:19 695.33 695.35 695.14 695.14 0.0K
12:20 695.12 695.13 695.05 695.09 0.0K
12:21 695.11 695.14 695.05 695.11 0.0K
12:22 695.08 695.18 695.08 695.16 0.0K
12:23 695.17 695.31 695.17 695.31 0.0K
12:24 695.33 695.37 695.11 695.11 0.0K
12:25 695.09 695.24 694.96 695.24 0.0K
12:26 695.31 695.38 695.28 695.30 0.0K
12:27 695.30 695.43 695.23 695.43 0.0K
12:28 695.43 695.53 695.42 695.51 0.0K
12:29 695.52 695.59 695.50 695.59 0.0K
12:30 695.60 695.70 695.60 695.63 0.0K
12:31 695.64 695.64 695.48 695.58 0.0K
12:32 695.58 695.62 695.58 695.61 0.0K
12:33 695.62 695.81 695.62 695.79 0.0K
12:34 695.79 695.91 695.79 695.84 0.0K
12:35 695.86 695.88 695.75 695.78 0.0K
12:36 695.80 695.80 695.72 695.73 0.0K
12:37 695.71 695.73 695.64 695.71 0.0K
12:38 695.76 695.84 695.75 695.84 0.0K
12:39 695.84 695.87 695.75 695.79 0.0K
12:40 695.78 695.88 695.76 695.76 0.0K
12:41 695.76 695.99 695.76 695.99 0.0K
12:42 695.98 696.02 695.91 695.96 0.0K
12:43 695.96 696.05 695.96 696.05 0.0K
12:44 696.05 696.05 695.93 695.93 0.0K
12:45 695.92 695.93 695.75 695.75 0.0K
12:46 695.73 695.86 695.70 695.85 0.0K
12:47 695.84 695.93 695.82 695.93 0.0K
12:48 695.93 695.93 695.63 695.63 0.0K
12:49 695.62 695.65 695.61 695.65 0.0K
12:50 695.60 695.64 695.58 695.59 0.0K
12:51 695.60 695.60 695.47 695.47 0.0K
12:52 695.48 695.49 695.41 695.41 0.0K
12:53 695.42 695.42 695.39 695.39 0.0K
12:54 695.48 695.59 695.42 695.42 0.0K
12:55 695.42 695.44 695.35 695.37 0.0K
12:56 695.38 695.38 695.28 695.31 0.0K
12:57 695.32 695.48 695.27 695.45 0.0K
12:58 695.42 695.51 695.39 695.40 0.0K
12:59 695.33 695.33 695.11 695.15 0.0K
13:00 695.14 695.14 695.07 695.07 0.0K
13:01 695.07 695.07 694.89 694.89 0.0K
13:02 694.88 694.91 694.86 694.86 0.0K
13:03 694.90 694.97 694.90 694.95 0.0K
13:04 694.94 695.09 694.94 695.09 0.0K
13:05 695.11 695.21 695.11 695.21 0.0K
13:06 695.20 695.53 695.20 695.53 0.0K
13:07 695.53 695.81 695.53 695.79 0.0K
13:08 695.83 695.89 695.79 695.89 0.0K
13:09 695.90 695.91 695.86 695.90 0.0K
13:10 695.90 695.97 695.89 695.97 0.0K
13:11 695.97 696.11 695.95 696.06 0.0K
13:12 696.07 696.07 695.96 695.96 0.0K
13:13 695.96 695.96 695.83 695.87 0.0K
13:14 695.87 695.87 695.70 695.71 0.0K
13:15 695.71 695.82 695.71 695.82 0.0K
13:16 695.82 696.00 695.81 696.00 0.0K
13:17 695.99 696.01 695.94 695.99 0.0K
13:18 696.00 696.00 695.95 695.98 0.0K
13:19 695.98 696.00 695.89 696.00 0.0K
13:20 695.99 696.07 695.94 696.05 0.0K
13:21 696.06 696.08 696.03 696.05 0.0K
13:22 696.05 696.09 696.00 696.02 0.0K
13:23 696.02 696.21 696.02 696.21 0.0K
13:24 696.21 696.27 696.19 696.20 0.0K
13:25 696.24 696.41 696.24 696.41 0.0K
13:26 696.39 696.43 696.28 696.28 0.0K
13:27 696.31 696.44 696.29 696.44 0.0K
13:28 696.44 696.52 696.44 696.47 0.0K
13:29 696.51 696.57 696.49 696.56 0.0K
13:30 696.50 696.50 696.16 696.17 0.0K
13:31 696.17 696.17 695.84 695.88 0.0K
13:32 695.90 695.90 695.70 695.85 0.0K
13:33 695.84 695.89 695.84 695.88 0.0K
13:34 695.88 695.92 695.75 695.75 0.0K
13:35 695.75 695.75 695.33 695.34 0.0K
13:36 695.34 695.50 695.34 695.50 0.0K
13:37 695.53 695.58 695.38 695.39 0.0K
13:38 695.40 695.40 695.34 695.34 0.0K
13:39 695.33 695.39 695.32 695.32 0.0K
13:40 695.31 695.31 695.19 695.20 0.0K
13:41 695.18 695.23 695.18 695.23 0.0K
13:42 695.23 695.39 695.23 695.34 0.0K
13:43 695.36 695.36 695.16 695.16 0.0K
13:44 695.15 695.22 695.14 695.21 0.0K
13:45 695.21 695.31 695.17 695.31 0.0K
13:46 695.34 695.40 695.31 695.31 0.0K
13:47 695.31 695.32 695.22 695.30 0.0K
13:48 695.31 695.38 695.29 695.36 0.0K
13:49 695.36 695.50 695.36 695.49 0.0K
13:50 695.46 695.60 695.46 695.57 0.0K
13:51 695.55 695.56 695.53 695.55 0.0K
13:52 695.57 695.65 695.57 695.62 0.0K
13:53 695.61 695.62 695.41 695.53 0.0K
13:54 695.54 695.69 695.54 695.67 0.0K
13:55 695.67 695.67 695.47 695.47 0.0K
13:56 695.47 695.51 695.42 695.42 0.0K
13:57 695.42 695.45 695.34 695.34 0.0K
13:58 695.34 695.40 695.33 695.39 0.0K
13:59 695.39 695.46 695.36 695.46 0.0K
14:00 695.46 695.46 695.29 695.29 0.0K
14:01 695.28 695.35 695.10 695.10 0.0K
14:02 695.12 695.13 695.07 695.13 0.0K
14:03 695.15 695.20 695.12 695.13 0.0K
14:04 695.13 695.15 695.08 695.08 0.0K
14:05 695.06 695.07 694.72 694.72 0.0K
14:06 694.72 694.72 694.61 694.61 0.0K
14:07 694.61 694.61 694.38 694.43 0.0K
14:08 694.43 694.48 694.40 694.48 0.0K
14:09 694.49 694.53 694.38 694.45 0.0K
14:10 694.45 694.46 694.31 694.33 0.0K
14:11 694.34 694.34 694.09 694.10 0.0K
14:12 694.11 694.17 694.07 694.10 0.0K
14:13 694.10 694.10 694.04 694.05 0.0K
14:14 694.06 694.15 694.06 694.14 0.0K
14:15 694.13 694.13 694.06 694.06 0.0K
14:16 694.06 694.09 694.06 694.06 0.0K
14:17 694.06 694.13 694.05 694.13 0.0K
14:18 694.14 694.17 694.12 694.14 0.0K
14:19 694.14 694.15 694.03 694.09 0.0K
14:20 694.09 694.17 694.09 694.14 0.0K
14:21 694.13 694.21 694.12 694.20 0.0K
14:22 694.20 694.44 694.20 694.44 0.0K
14:23 694.47 694.53 694.41 694.53 0.0K
14:24 694.54 694.56 694.39 694.40 0.0K
14:25 694.36 694.43 694.36 694.43 0.0K
14:26 694.43 694.43 694.35 694.39 0.0K
14:27 694.38 694.41 694.35 694.41 0.0K
14:28 694.41 694.45 694.37 694.37 0.0K
14:29 694.37 694.37 694.16 694.16 0.0K
14:30 694.16 694.16 694.00 694.01 0.0K
14:31 694.01 694.08 693.98 694.03 0.0K
14:32 694.03 694.09 693.98 694.08 0.0K
14:33 694.07 694.12 694.00 694.02 0.0K
14:34 694.02 694.02 693.95 693.96 0.0K
14:35 693.94 694.01 693.89 694.01 0.0K
14:36 694.01 694.03 694.00 694.02 0.0K
14:37 694.01 694.15 693.96 694.15 0.0K
14:38 694.17 694.32 694.17 694.32 0.0K
14:39 694.32 694.38 694.25 694.35 0.0K
14:40 694.35 694.36 694.31 694.33 0.0K
14:41 694.34 694.38 694.32 694.33 0.0K
14:42 694.33 694.33 694.22 694.22 0.0K
14:43 694.23 694.34 694.22 694.34 0.0K
14:44 694.34 694.45 694.34 694.45 0.0K
14:45 694.45 694.53 694.44 694.53 0.0K
14:46 694.53 694.90 694.53 694.88 0.0K
14:47 694.89 694.91 694.84 694.88 0.0K
14:48 694.89 694.89 694.75 694.75 0.0K
14:49 694.69 694.80 694.69 694.80 0.0K
14:50 694.79 694.83 694.74 694.79 0.0K
14:51 694.84 695.10 694.84 695.10 0.0K
14:52 695.10 695.20 695.09 695.20 0.0K
14:53 695.20 695.32 695.14 695.31 0.0K
14:54 695.31 695.38 695.31 695.31 0.0K
14:55 695.31 695.38 695.28 695.35 0.0K
14:56 695.35 695.39 695.23 695.23 0.0K
14:57 695.22 695.22 694.96 694.96 0.0K
14:58 694.96 694.96 694.91 694.94 0.0K
14:59 694.94 694.94 694.83 694.91 0.0K
15:00 694.87 694.87 694.62 694.62 0.0K
15:01 694.62 694.73 694.60 694.65 0.0K
15:02 694.66 694.71 694.66 694.66 0.0K
15:03 694.67 694.82 694.66 694.81 0.0K
15:04 694.80 694.83 694.72 694.74 0.0K
15:05 694.73 694.75 694.67 694.75 0.0K
15:06 694.77 694.86 694.77 694.86 0.0K
15:07 694.86 694.98 694.86 694.95 0.0K
15:08 694.95 694.95 694.86 694.90 0.0K
15:09 694.90 695.07 694.90 695.06 0.0K
15:10 695.03 695.03 694.85 694.85 0.0K
15:11 694.85 694.99 694.84 694.97 0.0K
15:12 695.02 695.02 694.93 695.01 0.0K
15:13 695.02 695.05 694.90 694.91 0.0K
15:14 694.86 694.91 694.85 694.90 0.0K
15:15 694.93 694.95 694.85 694.85 0.0K
15:16 694.85 694.88 694.79 694.88 0.0K
15:17 694.88 695.13 694.88 695.13 0.0K
15:18 695.15 695.37 695.15 695.34 0.0K
15:19 695.35 695.47 695.30 695.47 0.0K
15:20 695.44 695.44 695.28 695.34 0.0K
15:21 695.31 695.40 695.30 695.32 0.0K
15:22 695.32 695.33 695.29 695.32 0.0K
15:23 695.29 695.35 695.26 695.31 0.0K
15:24 695.32 695.56 695.32 695.56 0.0K
15:25 695.55 695.68 695.51 695.68 0.0K
15:26 695.67 695.68 695.54 695.57 0.0K
15:27 695.57 695.62 695.55 695.56 0.0K
15:28 695.55 695.64 695.55 695.63 0.0K
15:29 695.64 695.64 695.55 695.64 0.0K
15:30 695.61 695.77 695.61 695.67 0.0K
15:31 695.67 695.67 695.44 695.46 0.0K
15:32 695.46 695.50 695.43 695.47 0.0K
15:33 695.47 695.56 695.46 695.56 0.0K
15:34 695.56 695.70 695.56 695.70 0.0K
15:35 695.72 695.72 695.56 695.56 0.0K
15:36 695.53 695.63 695.47 695.48 0.0K
15:37 695.41 695.46 695.33 695.41 0.0K
15:38 695.41 695.46 695.38 695.42 0.0K
15:39 695.43 695.62 695.43 695.60 0.0K
15:40 695.57 695.57 695.48 695.52 0.0K
15:41 695.53 695.54 695.46 695.48 0.0K
15:42 695.48 695.56 695.38 695.56 0.0K
15:43 695.58 695.78 695.57 695.78 0.0K
15:44 695.80 695.80 695.56 695.60 0.0K
15:45 695.65 695.68 695.55 695.55 0.0K
15:46 695.55 695.60 695.49 695.52 0.0K
15:47 695.57 695.64 695.57 695.64 0.0K
15:48 695.64 695.71 695.60 695.64 0.0K
15:49 695.63 695.63 695.56 695.59 0.0K
15:50 695.82 696.03 695.72 696.02 0.0K
15:51 696.08 696.10 695.98 696.03 0.0K
15:52 695.98 696.25 695.98 696.25 0.0K
15:53 696.30 696.49 696.30 696.46 0.0K
15:54 696.43 696.43 696.06 696.06 0.0K
15:55 696.17 696.17 695.92 695.97 0.0K
15:56 695.94 695.94 695.77 695.90 0.0K
15:57 695.89 696.08 695.85 696.08 0.0K
15:58 696.04 696.04 695.93 696.03 0.0K
15:59 695.98 695.98 695.74 695.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles