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
09:29 694.22 694.23 694.22 694.22 0.0K
09:30 694.23 701.52 694.23 701.07 0.0K
09:31 701.19 701.19 700.27 700.76 0.0K
09:32 700.75 701.87 700.75 701.80 0.0K
09:33 701.89 702.33 701.89 702.32 0.0K
09:34 702.26 702.26 701.60 701.60 0.0K
09:35 701.60 701.60 700.91 701.07 0.0K
09:36 701.14 701.14 700.85 700.97 0.0K
09:37 701.02 701.41 700.81 701.41 0.0K
09:38 701.42 701.42 700.27 700.27 0.0K
09:39 700.31 700.92 700.30 700.87 0.0K
09:40 700.82 700.82 700.40 700.49 0.0K
09:41 700.53 700.53 700.17 700.34 0.0K
09:42 700.38 700.63 700.25 700.52 0.0K
09:43 700.50 700.87 700.43 700.48 0.0K
09:44 700.46 700.49 700.17 700.27 0.0K
09:45 700.39 700.61 700.22 700.22 0.0K
09:46 700.22 700.44 700.08 700.08 0.0K
09:47 700.14 700.14 699.30 699.65 0.0K
09:48 699.64 700.01 699.63 699.99 0.0K
09:49 700.05 700.05 699.39 699.50 0.0K
09:50 699.42 699.48 699.25 699.46 0.0K
09:51 699.52 699.86 699.52 699.85 0.0K
09:52 699.87 699.87 699.41 699.46 0.0K
09:53 699.40 699.42 699.19 699.24 0.0K
09:54 699.20 699.29 699.11 699.18 0.0K
09:55 699.11 699.33 698.95 699.20 0.0K
09:56 699.20 699.20 698.85 698.92 0.0K
09:57 698.97 698.97 698.73 698.92 0.0K
09:58 698.88 699.08 698.72 698.72 0.0K
09:59 698.70 698.77 698.58 698.59 0.0K
10:00 698.71 698.98 698.71 698.76 0.0K
10:01 698.78 698.83 698.71 698.71 0.0K
10:02 698.75 698.93 698.67 698.83 0.0K
10:03 698.87 698.87 698.52 698.66 0.0K
10:04 698.69 698.70 698.55 698.70 0.0K
10:05 698.61 698.65 698.47 698.47 0.0K
10:06 698.42 698.42 698.14 698.16 0.0K
10:07 698.17 698.21 697.99 698.00 0.0K
10:08 698.03 698.28 697.72 698.28 0.0K
10:09 698.17 698.43 698.14 698.41 0.0K
10:10 698.41 698.57 698.40 698.57 0.0K
10:11 698.59 698.66 698.42 698.51 0.0K
10:12 698.50 698.75 698.50 698.75 0.0K
10:13 698.73 699.09 698.72 698.96 0.0K
10:14 698.97 699.12 698.58 698.58 0.0K
10:15 698.57 698.57 698.39 698.41 0.0K
10:16 698.37 698.55 698.21 698.55 0.0K
10:17 698.53 698.68 698.53 698.66 0.0K
10:18 698.67 698.67 698.24 698.26 0.0K
10:19 698.15 698.15 697.63 697.63 0.0K
10:20 697.63 697.75 697.39 697.42 0.0K
10:21 697.49 697.71 697.41 697.41 0.0K
10:22 697.43 697.66 697.43 697.53 0.0K
10:23 697.56 697.77 697.43 697.77 0.0K
10:24 697.77 697.77 697.62 697.71 0.0K
10:25 697.76 697.76 697.39 697.51 0.0K
10:26 697.52 697.52 696.81 696.83 0.0K
10:27 696.79 696.87 696.79 696.81 0.0K
10:28 696.87 697.00 696.82 696.90 0.0K
10:29 696.84 696.84 696.65 696.81 0.0K
10:30 696.82 697.07 696.73 697.07 0.0K
10:31 697.15 697.46 697.09 697.42 0.0K
10:32 697.39 697.39 697.18 697.18 0.0K
10:33 697.21 697.41 697.17 697.34 0.0K
10:34 697.34 697.66 697.34 697.63 0.0K
10:35 697.65 697.70 697.36 697.50 0.0K
10:36 697.46 697.83 697.46 697.79 0.0K
10:37 697.79 697.79 697.45 697.53 0.0K
10:38 697.50 697.50 697.22 697.27 0.0K
10:39 697.29 697.45 697.25 697.25 0.0K
10:40 697.28 697.28 696.61 696.61 0.0K
10:41 696.66 696.66 696.05 696.08 0.0K
10:42 696.10 696.13 695.37 695.37 0.0K
10:43 695.40 695.44 695.00 695.06 0.0K
10:44 695.07 695.16 694.97 695.04 0.0K
10:45 695.07 695.34 695.07 695.26 0.0K
10:46 695.28 695.61 695.28 695.53 0.0K
10:47 695.53 695.73 695.53 695.73 0.0K
10:48 695.73 696.08 695.73 696.08 0.0K
10:49 696.04 696.07 695.86 695.93 0.0K
10:50 695.99 696.00 695.78 695.80 0.0K
10:51 695.83 695.83 695.38 695.38 0.0K
10:52 695.34 695.35 695.22 695.22 0.0K
10:53 695.22 695.22 694.74 694.97 0.0K
10:54 694.98 695.06 694.73 694.82 0.0K
10:55 694.85 694.85 694.63 694.63 0.0K
10:56 694.63 694.70 693.79 693.83 0.0K
10:57 693.83 693.99 693.56 693.56 0.0K
10:58 693.54 693.58 693.29 693.35 0.0K
10:59 693.33 693.39 693.24 693.25 0.0K
11:00 693.25 693.49 693.18 693.38 0.0K
11:01 693.38 693.38 693.09 693.13 0.0K
11:02 693.14 693.42 693.07 693.38 0.0K
11:03 693.41 693.73 693.38 693.69 0.0K
11:04 693.72 693.72 693.55 693.62 0.0K
11:05 693.68 693.85 693.62 693.68 0.0K
11:06 693.71 693.93 693.71 693.81 0.0K
11:07 693.81 693.81 693.55 693.67 0.0K
11:08 693.69 693.69 693.39 693.58 0.0K
11:09 693.57 693.83 693.57 693.83 0.0K
11:10 693.84 694.18 693.84 694.17 0.0K
11:11 694.15 694.27 694.15 694.21 0.0K
11:12 694.24 694.51 694.24 694.50 0.0K
11:13 694.51 694.51 694.07 694.10 0.0K
11:14 694.19 694.22 693.99 694.06 0.0K
11:15 694.06 694.37 694.06 694.37 0.0K
11:16 694.36 695.05 694.36 695.05 0.0K
11:17 695.07 695.42 695.01 695.41 0.0K
11:18 695.41 695.60 695.41 695.54 0.0K
11:19 695.59 695.70 695.59 695.62 0.0K
11:20 695.63 695.66 695.52 695.66 0.0K
11:21 695.66 695.70 695.62 695.63 0.0K
11:22 695.55 695.55 695.31 695.35 0.0K
11:23 695.35 695.53 695.35 695.43 0.0K
11:24 695.43 695.46 695.33 695.45 0.0K
11:25 695.44 695.44 695.27 695.27 0.0K
11:26 695.23 695.27 694.64 694.64 0.0K
11:27 694.63 694.80 694.60 694.79 0.0K
11:28 694.79 694.88 694.74 694.85 0.0K
11:29 694.89 694.89 694.70 694.70 0.0K
11:30 694.68 694.81 694.59 694.80 0.0K
11:31 694.83 694.92 694.73 694.78 0.0K
11:32 694.81 695.12 694.80 695.12 0.0K
11:33 695.09 695.11 695.02 695.02 0.0K
11:34 695.04 695.32 695.04 695.19 0.0K
11:35 695.26 695.28 695.00 695.01 0.0K
11:36 695.00 695.02 694.81 694.81 0.0K
11:37 694.83 694.90 694.66 694.66 0.0K
11:38 694.57 694.57 694.18 694.31 0.0K
11:39 694.35 694.39 694.07 694.07 0.0K
11:40 694.11 694.16 694.00 694.02 0.0K
11:41 694.04 694.09 693.97 694.08 0.0K
11:42 694.11 694.42 694.06 694.42 0.0K
11:43 694.40 694.57 694.35 694.55 0.0K
11:44 694.53 694.72 694.35 694.36 0.0K
11:45 694.35 694.38 694.20 694.20 0.0K
11:46 694.20 694.26 694.20 694.24 0.0K
11:47 694.20 694.40 694.20 694.40 0.0K
11:48 694.37 694.45 694.37 694.45 0.0K
11:49 694.44 694.44 694.19 694.24 0.0K
11:50 694.21 694.26 693.97 693.97 0.0K
11:51 693.95 694.07 693.95 693.97 0.0K
11:52 693.95 693.96 693.52 693.52 0.0K
11:53 693.53 693.82 693.51 693.70 0.0K
11:54 693.70 693.70 693.22 693.33 0.0K
11:55 693.32 693.33 693.08 693.08 0.0K
11:56 693.07 693.09 692.75 692.81 0.0K
11:57 692.80 692.83 692.71 692.83 0.0K
11:58 692.76 692.85 692.71 692.76 0.0K
11:59 692.73 693.23 692.73 693.21 0.0K
12:00 693.20 693.20 693.13 693.15 0.0K
12:01 693.18 693.32 693.18 693.28 0.0K
12:02 693.29 693.51 693.27 693.50 0.0K
12:03 693.48 693.56 693.48 693.49 0.0K
12:04 693.50 693.80 693.50 693.80 0.0K
12:05 693.81 693.92 693.77 693.92 0.0K
12:06 693.93 693.99 693.87 693.97 0.0K
12:07 694.00 694.02 693.90 694.02 0.0K
12:08 694.00 694.13 694.00 694.12 0.0K
12:09 694.14 694.20 694.07 694.17 0.0K
12:10 694.17 694.77 694.17 694.77 0.0K
12:11 694.77 694.92 694.77 694.88 0.0K
12:12 694.88 694.88 694.80 694.81 0.0K
12:13 694.80 694.86 694.73 694.80 0.0K
12:14 694.71 694.72 694.61 694.72 0.0K
12:15 694.71 694.71 694.50 694.50 0.0K
12:16 694.57 694.66 694.53 694.66 0.0K
12:17 694.66 694.74 694.66 694.68 0.0K
12:18 694.70 694.70 694.42 694.50 0.0K
12:19 694.52 694.71 694.44 694.71 0.0K
12:20 694.70 694.75 694.66 694.75 0.0K
12:21 694.74 694.80 694.61 694.62 0.0K
12:22 694.61 694.61 694.13 694.13 0.0K
12:23 694.11 694.26 694.02 694.26 0.0K
12:24 694.22 694.22 694.10 694.14 0.0K
12:25 694.13 694.13 693.79 693.88 0.0K
12:26 693.86 693.95 693.82 693.91 0.0K
12:27 693.91 693.91 693.48 693.51 0.0K
12:28 693.47 693.47 693.39 693.44 0.0K
12:29 693.40 693.46 693.27 693.27 0.0K
12:30 693.23 693.23 692.92 692.92 0.0K
12:31 692.91 692.91 692.57 692.57 0.0K
12:32 692.56 692.56 692.30 692.36 0.0K
12:33 692.38 692.38 692.09 692.13 0.0K
12:34 692.13 692.17 692.12 692.16 0.0K
12:35 692.15 692.19 692.11 692.11 0.0K
12:36 692.11 692.26 692.11 692.26 0.0K
12:37 692.23 692.24 692.13 692.22 0.0K
12:38 692.24 692.28 692.22 692.28 0.0K
12:39 692.27 692.44 692.14 692.44 0.0K
12:40 692.47 692.47 692.30 692.34 0.0K
12:41 692.34 692.52 692.31 692.52 0.0K
12:42 692.48 692.78 692.48 692.76 0.0K
12:43 692.79 692.84 692.76 692.82 0.0K
12:44 692.82 692.90 692.79 692.86 0.0K
12:45 692.84 692.97 692.82 692.97 0.0K
12:46 693.04 693.15 693.04 693.07 0.0K
12:47 693.05 693.10 693.03 693.03 0.0K
12:48 693.03 693.03 692.87 692.93 0.0K
12:49 692.94 692.98 692.93 692.97 0.0K
12:50 692.98 692.98 692.66 692.73 0.0K
12:51 692.75 692.85 692.67 692.68 0.0K
12:52 692.83 693.16 692.83 693.16 0.0K
12:53 693.18 693.39 693.18 693.39 0.0K
12:54 693.40 693.41 693.23 693.29 0.0K
12:55 693.29 693.35 693.25 693.26 0.0K
12:56 693.25 693.34 693.24 693.34 0.0K
12:57 693.32 693.32 693.05 693.05 0.0K
12:58 693.04 693.12 693.03 693.04 0.0K
12:59 693.04 693.12 693.00 693.07 0.0K
13:00 693.09 693.15 693.06 693.11 0.0K
13:01 693.11 693.18 693.11 693.12 0.0K
13:02 693.13 693.17 693.08 693.09 0.0K
13:03 693.11 693.16 693.11 693.15 0.0K
13:04 693.17 693.51 693.17 693.49 0.0K
13:05 693.49 693.49 693.26 693.26 0.0K
13:06 693.27 693.29 693.13 693.15 0.0K
13:07 693.14 693.30 693.14 693.30 0.0K
13:08 693.30 693.44 693.30 693.35 0.0K
13:09 693.36 693.58 693.35 693.57 0.0K
13:10 693.57 693.69 693.57 693.68 0.0K
13:11 693.67 693.71 693.52 693.55 0.0K
13:12 693.55 693.58 693.54 693.58 0.0K
13:13 693.58 693.78 693.57 693.78 0.0K
13:14 693.80 693.84 693.74 693.74 0.0K
13:15 693.67 693.71 693.63 693.69 0.0K
13:16 693.69 693.83 693.68 693.83 0.0K
13:17 693.82 694.25 693.82 694.25 0.0K
13:18 694.27 694.27 694.13 694.14 0.0K
13:19 694.14 694.17 694.12 694.14 0.0K
13:20 694.14 694.19 694.06 694.14 0.0K
13:21 694.14 694.19 694.10 694.17 0.0K
13:22 694.18 694.25 694.08 694.23 0.0K
13:23 694.22 694.22 694.05 694.09 0.0K
13:24 694.01 694.07 694.01 694.03 0.0K
13:25 694.03 694.08 694.01 694.01 0.0K
13:26 694.01 694.01 693.92 693.93 0.0K
13:27 693.90 694.14 693.90 694.14 0.0K
13:28 694.16 694.45 694.16 694.42 0.0K
13:29 694.42 694.42 694.34 694.35 0.0K
13:30 694.36 694.50 694.33 694.50 0.0K
13:31 694.50 694.54 694.48 694.51 0.0K
13:32 694.43 694.43 694.30 694.32 0.0K
13:33 694.28 694.32 694.26 694.28 0.0K
13:34 694.29 694.39 694.29 694.37 0.0K
13:35 694.38 694.43 694.32 694.43 0.0K
13:36 694.43 694.69 694.43 694.55 0.0K
13:37 694.55 694.57 694.54 694.57 0.0K
13:38 694.57 694.58 694.54 694.55 0.0K
13:39 694.56 694.61 694.55 694.61 0.0K
13:40 694.68 694.69 694.61 694.62 0.0K
13:41 694.63 694.66 694.61 694.62 0.0K
13:42 694.62 694.63 694.58 694.59 0.0K
13:43 694.58 694.61 694.54 694.61 0.0K
13:44 694.62 694.68 694.54 694.54 0.0K
13:45 694.54 694.58 694.41 694.41 0.0K
13:46 694.41 694.43 694.27 694.30 0.0K
13:47 694.32 694.44 694.32 694.42 0.0K
13:48 694.42 694.55 694.42 694.54 0.0K
13:49 694.53 694.61 694.48 694.49 0.0K
13:50 694.46 694.50 694.30 694.32 0.0K
13:51 694.34 694.37 694.33 694.36 0.0K
13:52 694.37 694.39 694.32 694.39 0.0K
13:53 694.44 694.62 694.44 694.62 0.0K
13:54 694.64 694.72 694.64 694.68 0.0K
13:55 694.72 694.86 694.71 694.86 0.0K
13:56 694.90 695.00 694.90 695.00 0.0K
13:57 695.01 695.03 694.78 694.82 0.0K
13:58 694.79 694.79 694.65 694.67 0.0K
13:59 694.67 694.84 694.67 694.78 0.0K
14:00 694.78 694.78 694.69 694.71 0.0K
14:01 694.72 694.72 694.60 694.61 0.0K
14:02 694.62 694.72 694.62 694.62 0.0K
14:03 694.60 694.69 694.60 694.65 0.0K
14:04 694.65 694.72 694.62 694.72 0.0K
14:05 694.73 694.74 694.68 694.74 0.0K
14:06 694.75 694.91 694.73 694.91 0.0K
14:07 694.92 694.95 694.83 694.83 0.0K
14:08 694.83 694.96 694.83 694.89 0.0K
14:09 694.95 695.05 694.90 695.05 0.0K
14:10 695.06 695.21 695.04 695.19 0.0K
14:11 695.20 695.25 695.20 695.22 0.0K
14:12 695.23 695.27 695.03 695.03 0.0K
14:13 694.96 694.96 694.90 694.94 0.0K
14:14 694.92 694.98 694.88 694.88 0.0K
14:15 694.88 694.99 694.86 694.98 0.0K
14:16 694.99 695.21 694.97 695.21 0.0K
14:17 695.23 695.26 695.09 695.16 0.0K
14:18 695.16 695.19 695.07 695.12 0.0K
14:19 695.14 695.23 695.14 695.22 0.0K
14:20 695.22 695.22 695.09 695.22 0.0K
14:21 695.20 695.33 695.19 695.22 0.0K
14:22 695.24 695.43 695.24 695.42 0.0K
14:23 695.42 695.42 695.26 695.26 0.0K
14:24 695.26 695.39 695.25 695.38 0.0K
14:25 695.34 695.49 695.32 695.45 0.0K
14:26 695.45 695.45 695.37 695.41 0.0K
14:27 695.42 695.67 695.41 695.67 0.0K
14:28 695.66 695.76 695.66 695.73 0.0K
14:29 695.69 695.87 695.69 695.86 0.0K
14:30 695.88 695.89 695.83 695.88 0.0K
14:31 695.89 695.89 695.75 695.77 0.0K
14:32 695.76 695.90 695.76 695.84 0.0K
14:33 695.81 695.89 695.81 695.86 0.0K
14:34 695.87 695.91 695.83 695.88 0.0K
14:35 695.87 695.93 695.80 695.80 0.0K
14:36 695.81 695.91 695.71 695.71 0.0K
14:37 695.70 695.79 695.66 695.73 0.0K
14:38 695.76 696.08 695.73 696.08 0.0K
14:39 696.06 696.06 696.00 696.03 0.0K
14:40 696.04 696.06 695.81 695.81 0.0K
14:41 695.83 696.07 695.82 696.07 0.0K
14:42 696.08 696.08 695.91 695.96 0.0K
14:43 695.96 696.00 695.91 695.93 0.0K
14:44 695.93 695.99 695.88 695.98 0.0K
14:45 695.99 695.99 695.90 695.93 0.0K
14:46 695.94 695.94 695.46 695.57 0.0K
14:47 695.58 695.59 695.48 695.59 0.0K
14:48 695.60 695.61 695.52 695.53 0.0K
14:49 695.52 695.57 695.51 695.55 0.0K
14:50 695.49 695.51 695.43 695.47 0.0K
14:51 695.43 695.45 695.31 695.31 0.0K
14:52 695.34 695.42 695.28 695.38 0.0K
14:53 695.38 695.42 695.34 695.34 0.0K
14:54 695.36 695.48 695.36 695.41 0.0K
14:55 695.43 695.52 695.39 695.52 0.0K
14:56 695.51 695.67 695.51 695.67 0.0K
14:57 695.65 695.76 695.65 695.76 0.0K
14:58 695.77 695.77 695.58 695.63 0.0K
14:59 695.63 695.73 695.61 695.61 0.0K
15:00 695.63 695.75 695.57 695.75 0.0K
15:01 695.73 695.74 695.62 695.63 0.0K
15:02 695.64 695.66 695.58 695.58 0.0K
15:03 695.57 695.59 695.49 695.49 0.0K
15:04 695.49 695.53 695.38 695.44 0.0K
15:05 695.45 695.49 695.44 695.47 0.0K
15:06 695.48 695.55 695.42 695.42 0.0K
15:07 695.45 695.45 695.32 695.38 0.0K
15:08 695.39 695.56 695.37 695.50 0.0K
15:09 695.44 695.68 695.44 695.66 0.0K
15:10 695.66 695.72 695.51 695.67 0.0K
15:11 695.67 695.71 695.61 695.61 0.0K
15:12 695.60 695.60 695.49 695.53 0.0K
15:13 695.54 695.55 695.48 695.54 0.0K
15:14 695.55 695.66 695.53 695.62 0.0K
15:15 695.61 695.61 695.34 695.34 0.0K
15:16 695.30 695.30 695.17 695.29 0.0K
15:17 695.30 695.34 695.18 695.21 0.0K
15:18 695.23 695.25 695.06 695.08 0.0K
15:19 695.08 695.31 695.08 695.26 0.0K
15:20 695.26 695.33 695.19 695.26 0.0K
15:21 695.28 695.38 695.18 695.23 0.0K
15:22 695.26 695.44 695.26 695.44 0.0K
15:23 695.43 695.64 695.42 695.64 0.0K
15:24 695.64 695.81 695.64 695.78 0.0K
15:25 695.79 695.80 695.71 695.76 0.0K
15:26 695.77 696.00 695.77 696.00 0.0K
15:27 696.05 696.14 696.05 696.12 0.0K
15:28 696.04 696.41 696.04 696.35 0.0K
15:29 696.35 696.41 696.30 696.30 0.0K
15:30 696.24 696.42 696.23 696.29 0.0K
15:31 696.28 696.41 696.18 696.41 0.0K
15:32 696.40 696.40 696.26 696.26 0.0K
15:33 696.27 696.47 696.26 696.44 0.0K
15:34 696.43 696.45 696.28 696.40 0.0K
15:35 696.37 696.37 696.14 696.16 0.0K
15:36 696.18 696.28 696.10 696.28 0.0K
15:37 696.29 696.29 696.00 696.06 0.0K
15:38 696.05 696.19 696.05 696.11 0.0K
15:39 696.12 696.25 696.06 696.20 0.0K
15:40 696.18 696.21 696.14 696.14 0.0K
15:41 696.09 696.17 695.90 695.95 0.0K
15:42 695.97 696.05 695.93 696.04 0.0K
15:43 696.04 696.05 695.84 695.84 0.0K
15:44 695.84 695.96 695.82 695.83 0.0K
15:45 695.83 695.99 695.83 695.99 0.0K
15:46 695.98 696.16 695.98 696.13 0.0K
15:47 696.13 696.24 696.05 696.07 0.0K
15:48 696.10 696.12 696.06 696.08 0.0K
15:49 696.09 696.11 695.96 696.00 0.0K
15:50 696.04 696.04 695.71 695.71 0.0K
15:51 695.73 695.75 695.36 695.43 0.0K
15:52 695.52 695.55 695.34 695.50 0.0K
15:53 695.53 695.80 695.48 695.74 0.0K
15:54 695.79 696.03 695.74 695.74 0.0K
15:55 695.65 695.71 695.57 695.71 0.0K
15:56 695.61 695.61 695.22 695.27 0.0K
15:57 695.31 695.63 695.25 695.59 0.0K
15:58 695.58 695.66 695.53 695.60 0.0K
15:59 695.58 695.64 695.27 695.27 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles