ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
793.63
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 691.06 691.07 691.05 691.07 0.0K
09:30 691.30 698.40 691.30 697.68 0.0K
09:31 697.60 697.60 696.31 696.77 0.0K
09:32 696.76 697.65 696.21 696.21 0.0K
09:33 696.18 696.85 695.92 696.80 0.0K
09:34 696.83 697.69 696.83 697.58 0.0K
09:35 697.53 697.72 696.83 696.83 0.0K
09:36 696.74 697.03 695.81 695.90 0.0K
09:37 695.92 695.92 695.13 695.28 0.0K
09:38 694.96 695.16 694.37 694.37 0.0K
09:39 694.35 694.49 693.80 693.80 0.0K
09:40 693.93 695.49 693.93 695.49 0.0K
09:41 695.69 696.65 695.55 696.65 0.0K
09:42 696.87 697.40 696.87 697.38 0.0K
09:43 697.27 697.56 697.27 697.38 0.0K
09:44 697.26 697.31 696.59 696.59 0.0K
09:45 696.89 698.32 696.89 698.31 0.0K
09:46 698.40 699.28 698.40 699.28 0.0K
09:47 699.21 699.87 699.21 699.61 0.0K
09:48 699.69 700.20 699.69 700.17 0.0K
09:49 700.25 700.29 699.91 700.29 0.0K
09:50 700.25 700.39 698.90 698.90 0.0K
09:51 698.99 699.64 698.99 699.63 0.0K
09:52 699.50 699.56 699.27 699.52 0.0K
09:53 699.52 700.90 699.52 700.56 0.0K
09:54 700.59 700.76 700.59 700.61 0.0K
09:55 700.66 700.66 700.18 700.22 0.0K
09:56 700.19 700.19 699.75 699.75 0.0K
09:57 699.77 699.98 699.71 699.76 0.0K
09:58 699.76 699.93 699.74 699.92 0.0K
09:59 699.89 699.89 699.61 699.64 0.0K
10:00 699.74 699.74 699.43 699.43 0.0K
10:01 699.32 699.53 699.20 699.53 0.0K
10:02 699.56 700.01 699.33 700.01 0.0K
10:03 699.93 699.93 699.57 699.58 0.0K
10:04 699.62 699.62 699.18 699.25 0.0K
10:05 699.23 699.30 698.60 698.60 0.0K
10:06 698.58 698.82 698.35 698.36 0.0K
10:07 698.17 698.17 697.75 697.77 0.0K
10:08 697.72 698.28 697.71 698.26 0.0K
10:09 698.26 698.35 698.11 698.35 0.0K
10:10 698.45 698.74 697.61 697.69 0.0K
10:11 697.70 697.94 697.61 697.66 0.0K
10:12 698.13 698.29 698.10 698.11 0.0K
10:13 698.20 698.73 698.06 698.73 0.0K
10:14 698.74 699.48 698.74 699.48 0.0K
10:15 699.46 699.50 699.32 699.50 0.0K
10:16 699.45 699.47 699.04 699.11 0.0K
10:17 699.25 699.47 699.22 699.22 0.0K
10:18 699.22 699.78 699.22 699.57 0.0K
10:19 699.57 699.74 699.45 699.45 0.0K
10:20 699.48 699.49 699.22 699.25 0.0K
10:21 699.25 699.33 699.19 699.32 0.0K
10:22 699.31 699.31 698.89 699.13 0.0K
10:23 699.27 699.78 699.27 699.70 0.0K
10:24 699.68 699.68 699.28 699.64 0.0K
10:25 699.52 699.60 699.42 699.59 0.0K
10:26 699.59 699.89 699.59 699.89 0.0K
10:27 699.88 699.90 699.64 699.68 0.0K
10:28 699.67 700.12 699.63 700.04 0.0K
10:29 700.05 700.33 700.05 700.19 0.0K
10:30 700.16 700.22 700.01 700.10 0.0K
10:31 700.13 700.13 699.28 699.52 0.0K
10:32 699.45 699.78 699.44 699.63 0.0K
10:33 699.62 699.71 699.44 699.71 0.0K
10:34 699.71 699.90 699.48 699.48 0.0K
10:35 699.49 699.51 698.79 699.01 0.0K
10:36 699.06 699.15 699.01 699.13 0.0K
10:37 699.13 699.27 699.01 699.08 0.0K
10:38 699.21 699.24 699.05 699.13 0.0K
10:39 699.16 699.47 699.07 699.07 0.0K
10:40 699.15 699.67 699.14 699.67 0.0K
10:41 699.67 699.94 699.66 699.93 0.0K
10:42 699.95 700.58 699.95 700.50 0.0K
10:43 700.49 700.76 700.49 700.73 0.0K
10:44 700.70 701.12 700.70 701.12 0.0K
10:45 701.14 701.37 701.14 701.35 0.0K
10:46 701.38 701.41 700.71 700.71 0.0K
10:47 700.71 700.73 700.25 700.27 0.0K
10:48 700.28 700.36 700.28 700.35 0.0K
10:49 700.25 700.29 700.06 700.27 0.0K
10:50 700.34 700.51 700.19 700.34 0.0K
10:51 700.35 700.35 700.05 700.05 0.0K
10:52 700.05 700.20 700.05 700.13 0.0K
10:53 700.19 700.42 700.16 700.16 0.0K
10:54 700.16 700.20 699.86 699.88 0.0K
10:55 699.88 699.88 699.54 699.58 0.0K
10:56 699.59 699.62 699.49 699.51 0.0K
10:57 699.51 699.51 699.25 699.26 0.0K
10:58 699.20 699.20 699.10 699.17 0.0K
10:59 699.13 699.17 698.61 698.75 0.0K
11:00 698.86 698.94 698.83 698.89 0.0K
11:01 698.95 698.96 698.66 698.81 0.0K
11:02 698.82 698.99 698.82 698.95 0.0K
11:03 698.95 699.34 698.88 699.34 0.0K
11:04 699.32 699.41 699.32 699.37 0.0K
11:05 699.36 699.64 699.36 699.53 0.0K
11:06 699.53 699.58 699.41 699.42 0.0K
11:07 699.39 699.59 699.37 699.57 0.0K
11:08 699.56 699.56 699.43 699.43 0.0K
11:09 699.39 699.47 699.36 699.42 0.0K
11:10 699.45 699.90 699.45 699.88 0.0K
11:11 699.90 699.93 699.57 699.57 0.0K
11:12 699.58 699.58 699.45 699.52 0.0K
11:13 699.51 699.51 699.36 699.43 0.0K
11:14 699.42 699.42 699.00 699.00 0.0K
11:15 699.01 699.01 698.61 698.70 0.0K
11:16 698.70 698.70 698.10 698.10 0.0K
11:17 698.11 698.11 697.86 698.00 0.0K
11:18 698.00 698.04 697.79 697.84 0.0K
11:19 697.85 697.97 697.85 697.95 0.0K
11:20 698.00 698.76 698.00 698.75 0.0K
11:21 698.76 698.95 698.76 698.77 0.0K
11:22 698.77 698.77 698.61 698.61 0.0K
11:23 698.53 698.54 698.42 698.42 0.0K
11:24 698.39 698.57 698.39 698.49 0.0K
11:25 698.50 698.59 698.32 698.58 0.0K
11:26 698.61 698.74 698.60 698.71 0.0K
11:27 698.81 699.10 698.80 699.10 0.0K
11:28 699.09 699.24 698.95 698.95 0.0K
11:29 698.98 699.07 698.93 698.93 0.0K
11:30 698.93 699.02 698.88 698.92 0.0K
11:31 698.97 699.10 698.94 699.09 0.0K
11:32 699.10 699.11 698.96 698.97 0.0K
11:33 698.96 699.08 698.84 699.08 0.0K
11:34 699.06 699.08 698.64 698.64 0.0K
11:35 698.54 698.62 698.48 698.55 0.0K
11:36 698.55 698.66 698.55 698.66 0.0K
11:37 698.68 698.72 698.45 698.53 0.0K
11:38 698.58 698.58 698.43 698.48 0.0K
11:39 698.41 698.50 698.28 698.50 0.0K
11:40 698.51 698.55 698.44 698.44 0.0K
11:41 698.44 698.51 698.31 698.51 0.0K
11:42 698.50 698.52 698.23 698.23 0.0K
11:43 698.23 698.26 698.07 698.21 0.0K
11:44 698.23 698.36 698.18 698.34 0.0K
11:45 698.41 698.41 698.02 698.08 0.0K
11:46 698.08 698.08 697.87 697.87 0.0K
11:47 697.82 697.82 697.64 697.65 0.0K
11:48 697.65 697.65 697.32 697.32 0.0K
11:49 697.33 697.33 697.24 697.29 0.0K
11:50 697.29 697.45 697.29 697.39 0.0K
11:51 697.43 697.64 697.40 697.64 0.0K
11:52 697.65 697.75 697.65 697.74 0.0K
11:53 697.76 697.99 697.74 697.99 0.0K
11:54 697.97 698.14 697.97 698.12 0.0K
11:55 698.18 698.18 697.98 697.98 0.0K
11:56 697.93 697.97 697.74 697.94 0.0K
11:57 697.94 698.04 697.94 698.00 0.0K
11:58 698.01 698.29 698.01 698.28 0.0K
11:59 698.30 698.39 698.30 698.33 0.0K
12:00 698.31 698.31 697.67 697.67 0.0K
12:01 697.69 697.97 697.69 697.86 0.0K
12:02 697.85 698.12 697.85 698.12 0.0K
12:03 698.10 698.10 697.95 697.95 0.0K
12:04 697.96 698.17 697.96 698.13 0.0K
12:05 698.14 698.32 698.09 698.10 0.0K
12:06 698.19 698.26 697.98 698.06 0.0K
12:07 698.09 698.32 698.07 698.32 0.0K
12:08 698.29 698.55 698.28 698.46 0.0K
12:09 698.45 698.59 698.42 698.49 0.0K
12:10 698.47 698.47 698.19 698.19 0.0K
12:11 698.21 698.26 698.19 698.25 0.0K
12:12 698.26 698.33 698.19 698.19 0.0K
12:13 698.23 698.25 697.98 698.01 0.0K
12:14 698.01 698.06 697.44 697.46 0.0K
12:15 697.46 697.46 696.94 696.94 0.0K
12:16 696.91 697.04 696.91 696.99 0.0K
12:17 696.98 696.98 696.84 696.85 0.0K
12:18 696.87 696.91 696.60 696.67 0.0K
12:19 696.55 696.55 696.32 696.37 0.0K
12:20 696.40 696.62 696.40 696.53 0.0K
12:21 696.45 696.45 696.24 696.41 0.0K
12:22 696.42 696.59 696.38 696.59 0.0K
12:23 696.62 696.66 696.61 696.66 0.0K
12:24 696.68 696.69 696.51 696.55 0.0K
12:25 696.54 696.73 696.54 696.72 0.0K
12:26 696.73 696.75 696.61 696.70 0.0K
12:27 696.64 696.88 696.62 696.86 0.0K
12:28 696.86 696.89 696.56 696.59 0.0K
12:29 696.60 696.74 696.55 696.74 0.0K
12:30 696.73 696.77 696.60 696.69 0.0K
12:31 696.71 696.82 696.69 696.79 0.0K
12:32 696.78 696.83 696.62 696.81 0.0K
12:33 696.81 697.22 696.80 697.22 0.0K
12:34 697.26 697.30 697.22 697.25 0.0K
12:35 697.25 697.34 697.14 697.14 0.0K
12:36 697.11 697.17 696.79 696.79 0.0K
12:37 696.81 696.93 696.81 696.88 0.0K
12:38 696.86 696.89 696.80 696.81 0.0K
12:39 696.81 696.83 696.24 696.26 0.0K
12:40 696.26 696.29 696.02 696.02 0.0K
12:41 695.94 695.95 695.46 695.46 0.0K
12:42 695.43 695.43 694.88 694.88 0.0K
12:43 694.96 694.99 694.80 694.99 0.0K
12:44 695.02 695.13 695.01 695.06 0.0K
12:45 695.06 695.08 694.95 695.07 0.0K
12:46 695.08 695.67 695.08 695.67 0.0K
12:47 695.69 695.84 695.67 695.84 0.0K
12:48 695.86 695.87 695.66 695.66 0.0K
12:49 695.68 695.83 695.59 695.59 0.0K
12:50 695.60 695.75 695.60 695.65 0.0K
12:51 695.62 695.62 695.25 695.31 0.0K
12:52 695.31 695.32 695.05 695.22 0.0K
12:53 695.22 695.43 695.21 695.43 0.0K
12:54 695.43 695.75 695.43 695.75 0.0K
12:55 695.75 695.78 695.64 695.64 0.0K
12:56 695.59 695.65 695.57 695.57 0.0K
12:57 695.57 695.60 695.48 695.60 0.0K
12:58 695.63 695.71 695.63 695.71 0.0K
12:59 695.71 695.71 695.52 695.52 0.0K
13:00 695.50 695.52 695.33 695.33 0.0K
13:01 695.28 695.28 694.69 694.70 0.0K
13:02 694.68 694.90 694.38 694.90 0.0K
13:03 694.90 695.08 694.88 695.01 0.0K
13:04 695.03 695.03 694.93 694.95 0.0K
13:05 694.93 695.11 694.93 695.10 0.0K
13:06 695.11 695.24 695.11 695.15 0.0K
13:07 695.15 695.15 695.02 695.05 0.0K
13:08 695.09 695.09 694.85 694.85 0.0K
13:09 694.86 695.03 694.86 694.97 0.0K
13:10 694.97 695.03 694.91 695.03 0.0K
13:11 695.01 695.01 694.95 694.95 0.0K
13:12 694.95 694.95 694.76 694.76 0.0K
13:13 694.75 694.98 694.75 694.98 0.0K
13:14 694.98 695.27 694.97 695.26 0.0K
13:15 695.25 695.30 695.04 695.07 0.0K
13:16 694.99 695.04 694.98 695.00 0.0K
13:17 695.01 695.05 694.79 694.86 0.0K
13:18 694.85 695.14 694.82 695.10 0.0K
13:19 695.09 695.29 695.08 695.28 0.0K
13:20 695.29 695.29 695.17 695.25 0.0K
13:21 695.25 695.25 695.11 695.16 0.0K
13:22 695.17 695.64 695.17 695.61 0.0K
13:23 695.62 695.77 695.61 695.75 0.0K
13:24 695.76 695.78 695.68 695.68 0.0K
13:25 695.68 695.83 695.68 695.82 0.0K
13:26 695.82 695.82 695.68 695.72 0.0K
13:27 695.72 695.78 695.67 695.78 0.0K
13:28 695.77 695.84 695.62 695.62 0.0K
13:29 695.57 695.62 695.53 695.62 0.0K
13:30 695.65 695.78 695.64 695.64 0.0K
13:31 695.64 695.71 695.41 695.43 0.0K
13:32 695.42 695.42 695.11 695.11 0.0K
13:33 695.09 695.36 695.09 695.36 0.0K
13:34 695.37 695.37 695.28 695.36 0.0K
13:35 695.35 695.36 695.22 695.31 0.0K
13:36 695.33 695.36 695.32 695.34 0.0K
13:37 695.34 695.42 695.21 695.28 0.0K
13:38 695.30 695.30 695.16 695.25 0.0K
13:39 695.24 695.27 695.21 695.25 0.0K
13:40 695.24 695.24 694.93 695.13 0.0K
13:41 695.14 695.14 694.91 694.91 0.0K
13:42 694.91 694.91 694.48 694.63 0.0K
13:43 694.64 694.85 694.64 694.85 0.0K
13:44 694.82 694.84 694.59 694.59 0.0K
13:45 694.60 694.67 693.83 693.90 0.0K
13:46 693.93 694.11 693.93 694.08 0.0K
13:47 694.10 694.35 694.09 694.19 0.0K
13:48 694.14 694.36 694.13 694.29 0.0K
13:49 694.24 694.24 694.03 694.12 0.0K
13:50 694.15 694.21 694.08 694.20 0.0K
13:51 694.13 694.34 694.07 694.32 0.0K
13:52 694.36 694.53 694.35 694.53 0.0K
13:53 694.52 694.60 694.52 694.52 0.0K
13:54 694.53 694.53 694.36 694.39 0.0K
13:55 694.38 694.48 694.38 694.41 0.0K
13:56 694.40 694.51 694.38 694.50 0.0K
13:57 694.51 694.59 694.43 694.57 0.0K
13:58 694.57 694.57 694.39 694.41 0.0K
13:59 694.29 694.29 693.81 693.81 0.0K
14:00 693.90 693.90 693.18 693.18 0.0K
14:01 693.18 693.18 692.87 692.90 0.0K
14:02 692.97 693.17 692.97 693.17 0.0K
14:03 693.17 693.27 693.09 693.27 0.0K
14:04 693.25 693.29 693.02 693.03 0.0K
14:05 693.07 693.66 693.07 693.66 0.0K
14:06 693.66 693.66 693.46 693.57 0.0K
14:07 693.61 693.75 693.61 693.68 0.0K
14:08 693.68 693.71 693.56 693.56 0.0K
14:09 693.56 693.80 693.56 693.78 0.0K
14:10 693.77 693.77 693.53 693.53 0.0K
14:11 693.57 693.74 693.57 693.74 0.0K
14:12 693.74 693.81 693.74 693.80 0.0K
14:13 693.80 693.85 693.67 693.71 0.0K
14:14 693.73 693.91 693.73 693.90 0.0K
14:15 693.90 694.06 693.85 694.06 0.0K
14:16 694.06 694.18 694.06 694.16 0.0K
14:17 694.19 694.23 694.13 694.14 0.0K
14:18 694.13 694.31 694.10 694.31 0.0K
14:19 694.31 694.34 694.22 694.23 0.0K
14:20 694.15 694.24 694.15 694.21 0.0K
14:21 694.21 694.25 694.17 694.17 0.0K
14:22 694.19 694.43 694.15 694.32 0.0K
14:23 694.31 694.32 694.18 694.30 0.0K
14:24 694.30 694.43 694.30 694.37 0.0K
14:25 694.37 694.37 694.15 694.23 0.0K
14:26 694.24 694.30 694.24 694.24 0.0K
14:27 694.24 694.52 694.23 694.51 0.0K
14:28 694.52 694.69 694.51 694.69 0.0K
14:29 694.68 694.68 694.45 694.48 0.0K
14:30 694.38 694.53 694.19 694.53 0.0K
14:31 694.54 694.56 694.47 694.47 0.0K
14:32 694.44 694.44 693.86 693.86 0.0K
14:33 693.84 693.94 693.84 693.85 0.0K
14:34 693.86 693.92 693.82 693.82 0.0K
14:35 693.83 693.84 693.65 693.69 0.0K
14:36 693.69 693.72 693.51 693.57 0.0K
14:37 693.57 693.68 693.57 693.64 0.0K
14:38 693.64 693.74 693.64 693.73 0.0K
14:39 693.74 693.74 693.59 693.59 0.0K
14:40 693.59 693.64 693.58 693.63 0.0K
14:41 693.60 693.70 693.58 693.70 0.0K
14:42 693.69 693.70 693.63 693.69 0.0K
14:43 693.70 693.71 693.49 693.60 0.0K
14:44 693.63 693.72 693.61 693.72 0.0K
14:45 693.73 693.88 693.71 693.71 0.0K
14:46 693.72 693.73 693.60 693.72 0.0K
14:47 693.75 693.83 693.73 693.83 0.0K
14:48 693.87 694.01 693.86 694.01 0.0K
14:49 694.00 694.09 694.00 694.02 0.0K
14:50 694.01 694.01 693.70 693.70 0.0K
14:51 693.62 693.66 693.41 693.45 0.0K
14:52 693.49 693.62 693.49 693.52 0.0K
14:53 693.52 693.59 693.49 693.59 0.0K
14:54 693.53 693.54 693.44 693.44 0.0K
14:55 693.44 693.52 693.44 693.47 0.0K
14:56 693.48 693.52 693.37 693.49 0.0K
14:57 693.46 693.46 692.84 692.84 0.0K
14:58 692.86 692.88 692.66 692.66 0.0K
14:59 692.66 692.88 692.56 692.56 0.0K
15:00 692.57 692.57 692.36 692.42 0.0K
15:01 692.43 692.54 692.39 692.39 0.0K
15:02 692.38 692.48 692.37 692.47 0.0K
15:03 692.50 692.54 692.35 692.54 0.0K
15:04 692.56 692.58 692.54 692.57 0.0K
15:05 692.57 692.62 692.53 692.58 0.0K
15:06 692.56 692.56 692.40 692.43 0.0K
15:07 692.38 692.38 692.17 692.17 0.0K
15:08 692.15 692.21 692.00 692.21 0.0K
15:09 692.22 692.38 692.22 692.30 0.0K
15:10 692.28 692.28 692.13 692.13 0.0K
15:11 692.14 692.21 692.13 692.16 0.0K
15:12 692.15 692.22 692.10 692.22 0.0K
15:13 692.22 692.43 692.22 692.34 0.0K
15:14 692.34 692.36 692.26 692.28 0.0K
15:15 692.23 692.23 692.12 692.12 0.0K
15:16 692.12 692.24 692.12 692.24 0.0K
15:17 692.22 692.38 692.19 692.37 0.0K
15:18 692.34 692.56 692.32 692.38 0.0K
15:19 692.39 692.41 692.34 692.38 0.0K
15:20 692.36 692.37 692.24 692.24 0.0K
15:21 692.21 692.27 692.07 692.27 0.0K
15:22 692.28 692.43 692.26 692.43 0.0K
15:23 692.45 692.66 692.45 692.66 0.0K
15:24 692.66 693.23 692.66 693.17 0.0K
15:25 693.24 693.24 693.05 693.15 0.0K
15:26 693.15 693.27 693.12 693.27 0.0K
15:27 693.25 693.45 693.25 693.45 0.0K
15:28 693.43 693.43 693.31 693.40 0.0K
15:29 693.38 693.47 693.32 693.47 0.0K
15:30 693.45 693.76 693.45 693.76 0.0K
15:31 693.77 693.77 693.65 693.65 0.0K
15:32 693.64 693.84 693.64 693.84 0.0K
15:33 693.83 693.84 693.77 693.77 0.0K
15:34 693.73 693.94 693.67 693.93 0.0K
15:35 693.94 694.12 693.91 694.12 0.0K
15:36 694.09 694.30 694.09 694.28 0.0K
15:37 694.31 694.36 694.22 694.23 0.0K
15:38 694.22 694.27 693.98 693.98 0.0K
15:39 693.99 694.05 693.79 693.79 0.0K
15:40 693.79 693.85 693.63 693.85 0.0K
15:41 693.84 693.97 693.84 693.97 0.0K
15:42 693.92 693.98 693.89 693.94 0.0K
15:43 693.99 694.00 693.83 693.86 0.0K
15:44 693.87 693.87 693.66 693.75 0.0K
15:45 693.79 693.89 693.76 693.85 0.0K
15:46 693.86 693.97 693.85 693.97 0.0K
15:47 693.97 694.03 693.69 693.69 0.0K
15:48 693.71 693.71 693.45 693.57 0.0K
15:49 693.55 693.56 693.46 693.48 0.0K
15:50 693.40 694.00 693.40 694.00 0.0K
15:51 693.97 694.49 693.97 694.49 0.0K
15:52 694.44 694.44 694.25 694.32 0.0K
15:53 694.31 694.36 694.05 694.09 0.0K
15:54 694.10 694.14 693.66 693.90 0.0K
15:55 694.02 694.54 694.02 694.39 0.0K
15:56 694.29 694.51 694.29 694.40 0.0K
15:57 694.46 694.46 693.98 694.07 0.0K
15:58 694.11 694.24 694.04 694.23 0.0K
15:59 694.25 694.70 694.19 694.64 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles