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
09:29 697.62 697.62 697.61 697.61 0.0K
09:30 697.60 699.99 697.60 699.59 0.0K
09:31 699.76 701.27 699.65 701.03 0.0K
09:32 700.82 700.82 700.01 700.34 0.0K
09:33 700.56 701.24 700.56 700.97 0.0K
09:34 701.00 701.00 700.64 700.75 0.0K
09:35 700.77 700.79 700.32 700.47 0.0K
09:36 700.53 701.29 700.53 701.27 0.0K
09:37 701.29 701.29 700.83 700.83 0.0K
09:38 700.78 701.20 700.67 701.01 0.0K
09:39 701.07 701.69 701.00 701.63 0.0K
09:40 701.59 701.59 700.86 700.90 0.0K
09:41 700.96 701.35 700.91 701.35 0.0K
09:42 701.35 701.64 701.05 701.05 0.0K
09:43 701.01 701.05 700.83 700.90 0.0K
09:44 700.99 701.05 700.84 700.84 0.0K
09:45 700.84 700.95 700.78 700.81 0.0K
09:46 700.71 700.85 700.49 700.68 0.0K
09:47 700.68 701.03 700.67 701.02 0.0K
09:48 700.99 701.04 700.91 701.03 0.0K
09:49 701.00 701.52 701.00 701.52 0.0K
09:50 701.51 701.51 700.86 700.86 0.0K
09:51 700.88 701.22 700.68 701.22 0.0K
09:52 701.33 701.63 701.33 701.49 0.0K
09:53 701.49 701.64 701.46 701.61 0.0K
09:54 701.62 701.68 701.50 701.61 0.0K
09:55 701.59 701.63 701.16 701.24 0.0K
09:56 701.19 701.26 700.87 701.26 0.0K
09:57 701.22 701.22 700.99 701.01 0.0K
09:58 701.00 701.12 700.70 700.70 0.0K
09:59 700.65 701.23 700.61 701.22 0.0K
10:00 701.20 701.22 701.09 701.14 0.0K
10:01 701.18 701.45 701.08 701.42 0.0K
10:02 701.44 701.78 701.44 701.70 0.0K
10:03 701.71 701.71 701.36 701.43 0.0K
10:04 701.43 701.68 701.43 701.64 0.0K
10:05 701.62 701.62 701.25 701.25 0.0K
10:06 701.23 701.43 701.23 701.31 0.0K
10:07 701.26 701.35 701.26 701.34 0.0K
10:08 701.27 701.35 701.11 701.32 0.0K
10:09 701.37 701.50 701.22 701.22 0.0K
10:10 701.25 701.71 701.25 701.65 0.0K
10:11 701.72 701.94 701.48 701.48 0.0K
10:12 701.47 701.58 701.45 701.51 0.0K
10:13 701.59 701.72 701.47 701.67 0.0K
10:14 701.61 701.74 701.56 701.56 0.0K
10:15 701.56 701.68 701.51 701.59 0.0K
10:16 701.52 701.53 701.09 701.09 0.0K
10:17 701.09 701.17 700.81 700.81 0.0K
10:18 700.78 700.78 700.37 700.37 0.0K
10:19 700.35 700.36 699.99 700.06 0.0K
10:20 699.99 700.06 699.61 699.74 0.0K
10:21 699.77 699.79 699.51 699.58 0.0K
10:22 699.58 699.58 699.44 699.47 0.0K
10:23 699.47 699.49 699.11 699.11 0.0K
10:24 699.09 699.09 698.81 698.81 0.0K
10:25 698.80 698.81 698.21 698.26 0.0K
10:26 698.19 698.20 697.32 697.32 0.0K
10:27 697.22 697.22 696.73 696.73 0.0K
10:28 696.73 696.74 696.32 696.35 0.0K
10:29 696.38 696.48 696.26 696.42 0.0K
10:30 696.43 696.85 696.38 696.85 0.0K
10:31 696.88 697.03 696.87 696.94 0.0K
10:32 697.00 697.03 696.85 696.86 0.0K
10:33 696.85 696.89 696.48 696.51 0.0K
10:34 696.55 696.55 696.31 696.35 0.0K
10:35 696.35 696.44 696.27 696.27 0.0K
10:36 696.29 696.32 696.21 696.25 0.0K
10:37 696.39 696.39 695.62 695.64 0.0K
10:38 695.64 695.65 695.41 695.47 0.0K
10:39 695.48 695.77 695.36 695.77 0.0K
10:40 695.78 695.92 695.60 695.64 0.0K
10:41 695.67 696.12 695.67 696.12 0.0K
10:42 696.11 696.66 696.11 696.66 0.0K
10:43 696.67 696.67 696.42 696.46 0.0K
10:44 696.73 696.73 696.28 696.28 0.0K
10:45 696.25 696.49 696.25 696.48 0.0K
10:46 696.48 696.65 696.45 696.49 0.0K
10:47 696.49 696.49 696.25 696.25 0.0K
10:48 696.23 696.23 695.41 695.44 0.0K
10:49 695.45 695.85 695.37 695.84 0.0K
10:50 695.84 695.84 695.63 695.64 0.0K
10:51 695.64 695.64 695.44 695.44 0.0K
10:52 695.42 695.43 694.92 694.92 0.0K
10:53 694.92 695.21 694.92 695.21 0.0K
10:54 695.23 695.55 695.23 695.55 0.0K
10:55 695.56 695.58 695.18 695.22 0.0K
10:56 695.23 695.23 694.94 694.94 0.0K
10:57 694.95 695.03 694.81 694.81 0.0K
10:58 694.81 694.81 694.49 694.54 0.0K
10:59 694.57 694.65 694.46 694.50 0.0K
11:00 694.42 694.53 694.34 694.53 0.0K
11:01 694.53 695.04 694.51 694.85 0.0K
11:02 694.81 694.81 694.22 694.22 0.0K
11:03 694.22 694.22 694.00 694.06 0.0K
11:04 694.04 694.50 694.02 694.42 0.0K
11:05 694.42 694.47 694.10 694.10 0.0K
11:06 694.06 694.06 693.23 693.31 0.0K
11:07 693.19 693.19 693.02 693.03 0.0K
11:08 692.93 693.22 692.93 693.14 0.0K
11:09 693.13 693.13 692.39 692.39 0.0K
11:10 692.37 692.41 691.94 692.09 0.0K
11:11 692.12 692.31 692.09 692.16 0.0K
11:12 692.17 692.28 692.04 692.16 0.0K
11:13 692.16 692.73 692.16 692.73 0.0K
11:14 692.76 693.25 692.74 693.21 0.0K
11:15 693.24 693.29 693.05 693.15 0.0K
11:16 693.19 693.26 693.09 693.15 0.0K
11:17 693.15 693.56 693.15 693.56 0.0K
11:18 693.59 694.01 693.59 694.01 0.0K
11:19 694.02 694.18 694.01 694.15 0.0K
11:20 694.19 694.59 694.19 694.59 0.0K
11:21 694.58 695.02 694.56 694.97 0.0K
11:22 695.00 695.29 695.00 695.22 0.0K
11:23 695.21 695.35 695.19 695.35 0.0K
11:24 695.36 695.56 695.36 695.50 0.0K
11:25 695.48 695.53 695.45 695.50 0.0K
11:26 695.49 695.95 695.49 695.95 0.0K
11:27 695.95 695.96 695.82 695.89 0.0K
11:28 695.87 695.94 695.56 695.56 0.0K
11:29 695.58 695.58 695.54 695.54 0.0K
11:30 695.51 695.59 695.47 695.54 0.0K
11:31 695.64 695.64 695.39 695.40 0.0K
11:32 695.41 695.55 695.41 695.45 0.0K
11:33 695.44 695.45 695.32 695.32 0.0K
11:34 695.31 695.38 695.31 695.38 0.0K
11:35 695.39 695.39 695.05 695.13 0.0K
11:36 695.13 695.26 695.11 695.19 0.0K
11:37 695.18 695.18 695.00 695.00 0.0K
11:38 695.01 695.06 694.88 694.95 0.0K
11:39 694.88 694.97 694.86 694.97 0.0K
11:40 694.97 695.23 694.93 695.22 0.0K
11:41 695.22 695.22 694.90 694.90 0.0K
11:42 694.89 694.92 694.51 694.51 0.0K
11:43 694.33 694.41 694.32 694.37 0.0K
11:44 694.38 694.39 694.27 694.37 0.0K
11:45 694.41 694.70 694.41 694.70 0.0K
11:46 694.70 694.76 694.68 694.73 0.0K
11:47 694.71 694.71 694.37 694.37 0.0K
11:48 694.38 694.38 694.31 694.31 0.0K
11:49 694.32 694.60 694.32 694.60 0.0K
11:50 694.64 694.96 694.64 694.90 0.0K
11:51 694.90 694.95 694.81 694.85 0.0K
11:52 694.83 694.88 694.82 694.86 0.0K
11:53 694.87 694.87 694.61 694.61 0.0K
11:54 694.63 694.64 694.26 694.26 0.0K
11:55 694.32 694.36 694.23 694.23 0.0K
11:56 694.24 694.49 694.24 694.49 0.0K
11:57 694.48 694.64 694.48 694.64 0.0K
11:58 694.63 694.69 694.50 694.56 0.0K
11:59 694.58 694.78 694.55 694.77 0.0K
12:00 694.71 694.78 694.67 694.71 0.0K
12:01 694.72 694.95 694.70 694.95 0.0K
12:02 694.94 695.19 694.94 695.15 0.0K
12:03 695.11 695.12 695.00 695.01 0.0K
12:04 694.97 695.19 694.93 695.10 0.0K
12:05 695.09 695.32 695.09 695.20 0.0K
12:06 695.19 695.19 695.05 695.08 0.0K
12:07 695.09 695.24 695.07 695.20 0.0K
12:08 695.20 695.42 695.17 695.41 0.0K
12:09 695.41 695.67 695.41 695.67 0.0K
12:10 695.67 695.71 695.61 695.62 0.0K
12:11 695.61 695.65 695.49 695.49 0.0K
12:12 695.52 695.52 695.47 695.50 0.0K
12:13 695.50 695.55 695.43 695.52 0.0K
12:14 695.51 695.67 695.37 695.39 0.0K
12:15 695.39 695.56 695.39 695.56 0.0K
12:16 695.63 695.63 695.39 695.62 0.0K
12:17 695.62 695.70 695.46 695.46 0.0K
12:18 695.46 695.59 695.46 695.55 0.0K
12:19 695.52 695.64 695.46 695.63 0.0K
12:20 695.67 695.72 695.62 695.69 0.0K
12:21 695.69 695.86 695.69 695.85 0.0K
12:22 695.86 695.97 695.75 695.75 0.0K
12:23 695.75 695.82 695.64 695.81 0.0K
12:24 695.81 695.94 695.81 695.94 0.0K
12:25 695.92 696.17 695.91 696.11 0.0K
12:26 696.11 696.11 695.65 695.66 0.0K
12:27 695.65 695.65 695.36 695.45 0.0K
12:28 695.46 695.46 695.16 695.17 0.0K
12:29 695.19 695.59 695.19 695.59 0.0K
12:30 695.57 695.67 695.48 695.52 0.0K
12:31 695.51 695.52 695.38 695.40 0.0K
12:32 695.40 695.42 695.38 695.39 0.0K
12:33 695.39 695.39 695.29 695.29 0.0K
12:34 695.30 695.57 695.29 695.56 0.0K
12:35 695.54 695.55 695.47 695.49 0.0K
12:36 695.55 695.65 695.55 695.63 0.0K
12:37 695.64 695.67 695.56 695.60 0.0K
12:38 695.60 695.76 695.60 695.76 0.0K
12:39 695.72 695.72 695.48 695.48 0.0K
12:40 695.49 696.00 695.48 696.00 0.0K
12:41 696.05 696.10 696.04 696.07 0.0K
12:42 696.05 696.16 695.97 696.15 0.0K
12:43 696.13 696.43 696.13 696.41 0.0K
12:44 696.40 696.49 696.38 696.44 0.0K
12:45 696.44 696.44 696.25 696.26 0.0K
12:46 696.25 696.32 696.24 696.29 0.0K
12:47 696.30 696.30 696.21 696.21 0.0K
12:48 696.14 696.24 696.11 696.24 0.0K
12:49 696.24 696.38 696.24 696.37 0.0K
12:50 696.42 696.46 696.32 696.46 0.0K
12:51 696.46 696.46 696.24 696.24 0.0K
12:52 696.20 696.24 696.16 696.19 0.0K
12:53 696.18 696.18 696.03 696.03 0.0K
12:54 696.03 696.11 696.03 696.05 0.0K
12:55 696.06 696.07 695.94 695.95 0.0K
12:56 695.95 695.99 695.92 695.92 0.0K
12:57 695.91 695.95 695.79 695.95 0.0K
12:58 695.90 695.99 695.82 695.99 0.0K
12:59 695.99 696.01 695.54 695.54 0.0K
13:00 695.51 695.53 695.30 695.30 0.0K
13:01 695.25 695.32 695.18 695.32 0.0K
13:02 695.32 695.41 695.27 695.32 0.0K
13:03 695.30 695.30 695.19 695.28 0.0K
13:04 695.25 695.38 695.10 695.38 0.0K
13:05 695.40 695.52 695.35 695.52 0.0K
13:06 695.45 695.45 695.16 695.24 0.0K
13:07 695.24 695.26 695.14 695.20 0.0K
13:08 695.14 695.16 695.04 695.14 0.0K
13:09 695.18 695.27 695.18 695.18 0.0K
13:10 695.18 695.21 695.11 695.12 0.0K
13:11 695.11 695.11 694.99 695.09 0.0K
13:12 695.09 695.11 695.08 695.09 0.0K
13:13 695.17 695.29 695.17 695.29 0.0K
13:14 695.27 695.31 695.23 695.23 0.0K
13:15 695.23 695.23 695.12 695.17 0.0K
13:16 695.17 695.20 695.12 695.16 0.0K
13:17 695.12 695.13 695.00 695.02 0.0K
13:18 695.02 695.24 695.02 695.24 0.0K
13:19 695.27 695.46 695.24 695.39 0.0K
13:20 695.37 695.49 695.37 695.46 0.0K
13:21 695.46 695.57 695.41 695.41 0.0K
13:22 695.41 695.43 695.36 695.43 0.0K
13:23 695.43 695.49 695.38 695.41 0.0K
13:24 695.43 695.69 695.43 695.69 0.0K
13:25 695.70 696.14 695.70 696.14 0.0K
13:26 696.14 696.15 696.04 696.04 0.0K
13:27 696.04 696.18 696.03 696.18 0.0K
13:28 696.18 696.32 696.18 696.27 0.0K
13:29 696.27 696.36 696.18 696.18 0.0K
13:30 696.17 696.21 696.10 696.10 0.0K
13:31 696.11 696.11 696.06 696.06 0.0K
13:32 696.04 696.07 696.03 696.04 0.0K
13:33 696.04 696.04 695.98 696.03 0.0K
13:34 695.97 696.16 695.96 696.14 0.0K
13:35 696.14 696.14 696.02 696.02 0.0K
13:36 696.04 696.04 695.96 695.96 0.0K
13:37 695.96 696.06 695.94 696.06 0.0K
13:38 696.10 696.30 696.10 696.30 0.0K
13:39 696.30 696.38 696.29 696.38 0.0K
13:40 696.36 696.63 696.36 696.60 0.0K
13:41 696.59 696.61 696.34 696.37 0.0K
13:42 696.37 696.38 696.28 696.30 0.0K
13:43 696.33 696.37 696.28 696.37 0.0K
13:44 696.37 696.63 696.37 696.63 0.0K
13:45 696.63 696.72 696.61 696.72 0.0K
13:46 696.73 696.84 696.73 696.83 0.0K
13:47 696.82 697.03 696.82 696.98 0.0K
13:48 696.97 696.97 696.88 696.93 0.0K
13:49 696.94 697.10 696.94 697.05 0.0K
13:50 697.06 697.09 697.02 697.07 0.0K
13:51 697.06 697.12 696.98 696.97 0.0K
13:52 696.96 696.99 696.90 696.92 0.0K
13:53 696.94 697.00 696.92 696.92 0.0K
13:54 696.87 696.87 696.71 696.72 0.0K
13:55 696.72 696.86 696.71 696.71 0.0K
13:56 696.72 696.72 696.61 696.65 0.0K
13:57 696.65 696.80 696.62 696.76 0.0K
13:58 696.74 696.75 696.55 696.55 0.0K
13:59 696.56 696.70 696.56 696.70 0.0K
14:00 696.70 696.70 696.53 696.53 0.0K
14:01 696.52 696.59 696.52 696.57 0.0K
14:02 696.57 696.57 696.38 696.41 0.0K
14:03 696.46 696.50 696.38 696.42 0.0K
14:04 696.44 696.53 696.44 696.53 0.0K
14:05 696.53 696.58 696.48 696.50 0.0K
14:06 696.41 696.51 696.39 696.39 0.0K
14:07 696.38 696.50 696.38 696.50 0.0K
14:08 696.50 696.67 696.50 696.67 0.0K
14:09 696.67 696.92 696.65 696.92 0.0K
14:10 696.91 697.06 696.91 697.05 0.0K
14:11 697.05 697.06 696.99 697.02 0.0K
14:12 697.03 697.15 697.03 697.10 0.0K
14:13 697.10 697.16 697.09 697.13 0.0K
14:14 697.13 697.14 696.89 696.89 0.0K
14:15 696.83 696.83 696.71 696.72 0.0K
14:16 696.70 696.81 696.70 696.78 0.0K
14:17 696.78 696.78 696.54 696.54 0.0K
14:18 696.54 696.56 696.47 696.46 0.0K
14:19 696.48 696.56 696.46 696.56 0.0K
14:20 696.56 696.56 696.31 696.37 0.0K
14:21 696.38 696.43 696.35 696.41 0.0K
14:22 696.41 696.41 696.17 696.24 0.0K
14:23 696.22 696.22 696.07 696.07 0.0K
14:24 696.06 696.07 695.87 695.89 0.0K
14:25 695.89 695.91 695.84 695.88 0.0K
14:26 695.84 695.84 695.64 695.72 0.0K
14:27 695.65 695.73 695.65 695.71 0.0K
14:28 695.71 695.82 695.71 695.78 0.0K
14:29 695.78 695.97 695.78 695.84 0.0K
14:30 695.84 695.90 695.82 695.87 0.0K
14:31 695.87 695.88 695.82 695.88 0.0K
14:32 695.88 695.98 695.88 695.96 0.0K
14:33 695.90 695.90 695.74 695.84 0.0K
14:34 695.83 695.92 695.83 695.86 0.0K
14:35 695.86 695.86 695.48 695.49 0.0K
14:36 695.51 695.59 695.51 695.57 0.0K
14:37 695.60 695.61 695.36 695.43 0.0K
14:38 695.41 695.46 695.41 695.46 0.0K
14:39 695.40 695.40 695.25 695.25 0.0K
14:40 695.24 695.24 695.10 695.17 0.0K
14:41 695.17 695.17 695.07 695.07 0.0K
14:42 695.05 695.11 694.81 694.82 0.0K
14:43 694.83 694.97 694.83 694.96 0.0K
14:44 694.94 694.99 694.93 694.97 0.0K
14:45 694.96 694.96 694.89 694.89 0.0K
14:46 694.93 694.97 694.84 694.86 0.0K
14:47 694.86 694.86 694.55 694.55 0.0K
14:48 694.56 694.56 694.33 694.52 0.0K
14:49 694.52 694.57 694.48 694.56 0.0K
14:50 694.57 694.78 694.57 694.72 0.0K
14:51 694.72 694.75 694.54 694.54 0.0K
14:52 694.49 694.62 694.49 694.60 0.0K
14:53 694.65 694.78 694.62 694.76 0.0K
14:54 694.72 694.84 694.71 694.84 0.0K
14:55 694.78 695.02 694.78 695.02 0.0K
14:56 695.09 695.26 695.09 695.26 0.0K
14:57 695.31 695.40 695.30 695.40 0.0K
14:58 695.40 695.40 695.33 695.39 0.0K
14:59 695.40 695.56 695.40 695.56 0.0K
15:00 695.58 695.59 695.50 695.55 0.0K
15:01 695.54 695.54 695.21 695.21 0.0K
15:02 695.19 695.19 695.03 695.09 0.0K
15:03 695.11 695.24 695.11 695.20 0.0K
15:04 695.20 695.20 695.04 695.07 0.0K
15:05 695.07 695.14 695.04 695.14 0.0K
15:06 695.12 695.14 695.07 695.09 0.0K
15:07 695.08 695.20 695.07 695.18 0.0K
15:08 695.18 695.23 695.12 695.14 0.0K
15:09 695.13 695.13 695.02 695.02 0.0K
15:10 695.01 695.06 694.97 695.05 0.0K
15:11 695.05 695.05 694.92 694.93 0.0K
15:12 694.96 695.04 694.96 695.03 0.0K
15:13 695.04 695.04 694.90 694.90 0.0K
15:14 694.92 694.95 694.79 694.82 0.0K
15:15 694.85 694.90 694.74 694.78 0.0K
15:16 694.77 694.77 694.54 694.54 0.0K
15:17 694.46 694.46 694.26 694.26 0.0K
15:18 694.26 694.31 694.18 694.21 0.0K
15:19 694.15 694.17 694.10 694.13 0.0K
15:20 694.13 694.25 694.13 694.22 0.0K
15:21 694.22 694.23 694.15 694.15 0.0K
15:22 694.15 694.15 693.55 693.55 0.0K
15:23 693.55 693.58 693.31 693.31 0.0K
15:24 693.34 693.38 693.27 693.27 0.0K
15:25 693.29 693.30 693.13 693.13 0.0K
15:26 693.12 693.28 693.12 693.14 0.0K
15:27 693.11 693.11 692.97 693.04 0.0K
15:28 693.03 693.10 693.03 693.09 0.0K
15:29 693.04 693.29 693.04 693.19 0.0K
15:30 693.21 693.31 693.14 693.27 0.0K
15:31 693.36 693.40 693.28 693.36 0.0K
15:32 693.36 693.47 693.28 693.46 0.0K
15:33 693.50 693.66 693.50 693.62 0.0K
15:34 693.63 693.69 693.49 693.49 0.0K
15:35 693.48 693.49 693.37 693.37 0.0K
15:36 693.42 693.49 693.30 693.44 0.0K
15:37 693.45 693.68 693.45 693.67 0.0K
15:38 693.67 693.67 693.56 693.65 0.0K
15:39 693.66 693.77 693.62 693.70 0.0K
15:40 693.68 693.76 693.68 693.69 0.0K
15:41 693.71 694.05 693.71 694.01 0.0K
15:42 694.01 694.16 693.96 693.97 0.0K
15:43 693.96 694.29 693.96 694.25 0.0K
15:44 694.23 694.23 693.99 693.99 0.0K
15:45 693.99 694.10 693.95 694.00 0.0K
15:46 694.00 694.08 693.93 694.07 0.0K
15:47 694.07 694.09 693.82 693.85 0.0K
15:48 693.87 693.92 693.82 693.88 0.0K
15:49 693.88 693.99 693.85 693.98 0.0K
15:50 694.06 694.57 694.04 694.51 0.0K
15:51 694.55 694.72 694.51 694.72 0.0K
15:52 694.73 694.80 694.66 694.76 0.0K
15:53 694.82 694.96 694.78 694.96 0.0K
15:54 694.96 695.08 694.73 694.73 0.0K
15:55 694.96 694.97 694.70 694.77 0.0K
15:56 694.71 694.77 694.58 694.68 0.0K
15:57 694.67 694.74 694.49 694.62 0.0K
15:58 694.64 694.74 694.54 694.58 0.0K
15:59 694.62 694.66 694.53 694.57 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles