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
09:29 688.40 688.42 688.40 688.41 0.0K
09:30 688.70 692.19 688.70 691.72 0.0K
09:31 691.47 691.67 691.14 691.22 0.0K
09:32 691.16 692.81 691.16 691.88 0.0K
09:33 691.81 691.85 691.67 691.71 0.0K
09:34 691.67 691.72 691.30 691.72 0.0K
09:35 691.95 692.51 691.95 692.43 0.0K
09:36 692.47 692.85 692.47 692.80 0.0K
09:37 692.77 692.78 692.07 692.11 0.0K
09:38 692.15 692.63 692.10 692.57 0.0K
09:39 692.62 693.16 692.61 693.16 0.0K
09:40 693.12 694.17 693.12 694.17 0.0K
09:41 694.19 694.39 694.19 694.30 0.0K
09:42 694.18 694.36 694.11 694.28 0.0K
09:43 694.36 694.36 693.08 693.08 0.0K
09:44 693.14 693.31 693.06 693.13 0.0K
09:45 693.15 693.15 692.29 692.30 0.0K
09:46 692.28 692.40 691.87 692.27 0.0K
09:47 692.22 692.30 691.54 691.54 0.0K
09:48 691.51 691.71 691.40 691.71 0.0K
09:49 691.85 692.03 691.77 692.01 0.0K
09:50 692.05 692.07 691.87 692.01 0.0K
09:51 692.08 692.61 691.97 692.61 0.0K
09:52 692.64 693.07 692.64 692.94 0.0K
09:53 692.92 692.92 692.13 692.13 0.0K
09:54 691.90 691.93 691.73 691.73 0.0K
09:55 691.70 692.14 691.40 692.12 0.0K
09:56 692.14 692.14 691.73 691.75 0.0K
09:57 691.76 692.07 691.72 692.01 0.0K
09:58 692.01 692.02 690.99 690.99 0.0K
09:59 690.97 690.97 690.35 690.35 0.0K
10:00 690.30 690.30 689.59 689.62 0.0K
10:01 689.59 689.63 688.76 689.01 0.0K
10:02 689.00 690.19 689.00 690.19 0.0K
10:03 690.24 690.59 690.22 690.22 0.0K
10:04 690.23 690.55 690.23 690.47 0.0K
10:05 690.68 691.21 690.68 691.21 0.0K
10:06 691.02 691.09 690.81 690.83 0.0K
10:07 690.87 691.43 690.86 691.43 0.0K
10:08 691.57 691.90 691.57 691.75 0.0K
10:09 691.92 692.27 691.92 692.18 0.0K
10:10 692.22 692.44 692.16 692.27 0.0K
10:11 692.27 692.65 692.19 692.50 0.0K
10:12 692.58 692.63 692.00 692.18 0.0K
10:13 692.21 692.25 691.89 692.02 0.0K
10:14 692.01 692.01 691.23 691.23 0.0K
10:15 691.21 691.81 691.19 691.79 0.0K
10:16 691.81 691.86 691.43 691.80 0.0K
10:17 691.79 692.52 691.79 692.50 0.0K
10:18 692.54 692.74 692.54 692.74 0.0K
10:19 692.75 692.78 692.49 692.57 0.0K
10:20 692.73 693.06 692.73 692.99 0.0K
10:21 693.01 693.18 692.98 693.12 0.0K
10:22 693.12 693.19 693.06 693.07 0.0K
10:23 693.05 693.42 693.05 693.42 0.0K
10:24 693.48 694.21 693.48 694.12 0.0K
10:25 694.12 694.12 693.56 693.65 0.0K
10:26 693.68 693.70 693.05 693.06 0.0K
10:27 693.09 693.18 692.81 692.96 0.0K
10:28 692.88 692.99 692.84 692.84 0.0K
10:29 692.85 693.07 692.84 693.07 0.0K
10:30 693.07 693.25 693.00 693.22 0.0K
10:31 693.23 693.23 692.91 693.02 0.0K
10:32 693.15 693.40 693.15 693.40 0.0K
10:33 693.46 693.78 693.46 693.60 0.0K
10:34 693.36 693.45 693.25 693.45 0.0K
10:35 693.46 693.72 693.46 693.72 0.0K
10:36 693.63 693.64 693.18 693.18 0.0K
10:37 693.09 693.36 693.09 693.33 0.0K
10:38 693.34 694.33 693.33 694.32 0.0K
10:39 694.30 695.04 694.30 694.96 0.0K
10:40 694.93 694.95 694.50 694.56 0.0K
10:41 694.45 694.50 693.95 693.95 0.0K
10:42 693.93 693.94 693.38 693.38 0.0K
10:43 693.36 693.55 693.35 693.53 0.0K
10:44 693.52 693.72 693.47 693.72 0.0K
10:45 693.70 694.09 693.61 694.00 0.0K
10:46 694.04 694.17 693.87 693.90 0.0K
10:47 693.90 693.92 693.51 693.52 0.0K
10:48 693.52 693.67 693.36 693.40 0.0K
10:49 693.43 693.47 693.16 693.47 0.0K
10:50 693.63 693.65 693.47 693.50 0.0K
10:51 693.50 693.93 693.50 693.93 0.0K
10:52 693.97 694.26 693.96 694.22 0.0K
10:53 694.18 694.27 694.02 694.23 0.0K
10:54 694.27 694.28 694.00 694.03 0.0K
10:55 694.07 694.38 694.07 694.38 0.0K
10:56 694.26 694.87 694.26 694.87 0.0K
10:57 694.97 695.10 694.85 695.10 0.0K
10:58 695.03 695.03 694.85 694.94 0.0K
10:59 694.97 695.33 694.96 695.31 0.0K
11:00 695.31 695.39 695.15 695.15 0.0K
11:01 695.15 695.48 695.15 695.46 0.0K
11:02 695.55 695.95 695.54 695.95 0.0K
11:03 695.96 695.96 695.81 695.81 0.0K
11:04 695.80 696.01 695.80 696.01 0.0K
11:05 695.97 696.20 695.88 695.89 0.0K
11:06 695.95 696.20 695.95 696.16 0.0K
11:07 696.16 696.49 696.16 696.49 0.0K
11:08 696.48 696.88 696.48 696.85 0.0K
11:09 696.85 696.93 696.52 696.57 0.0K
11:10 696.54 696.55 696.18 696.25 0.0K
11:11 696.24 696.24 696.01 696.12 0.0K
11:12 696.14 696.22 696.10 696.10 0.0K
11:13 696.11 696.20 695.93 695.93 0.0K
11:14 695.78 695.78 695.30 695.30 0.0K
11:15 695.34 695.61 695.32 695.54 0.0K
11:16 695.45 695.45 694.97 694.97 0.0K
11:17 694.96 694.96 694.36 694.36 0.0K
11:18 694.37 694.79 694.30 694.79 0.0K
11:19 694.82 695.39 694.82 695.39 0.0K
11:20 695.34 695.34 694.89 694.90 0.0K
11:21 694.90 695.44 694.79 695.40 0.0K
11:22 695.39 695.66 695.33 695.64 0.0K
11:23 695.68 696.16 695.66 696.16 0.0K
11:24 696.17 696.28 696.17 696.22 0.0K
11:25 696.14 696.14 695.91 696.13 0.0K
11:26 696.27 696.53 696.26 696.53 0.0K
11:27 696.54 696.79 696.54 696.76 0.0K
11:28 696.76 696.99 696.75 696.75 0.0K
11:29 696.75 696.75 696.53 696.57 0.0K
11:30 696.57 696.66 696.50 696.66 0.0K
11:31 696.66 696.90 696.66 696.88 0.0K
11:32 696.89 696.91 696.78 696.87 0.0K
11:33 696.86 697.17 696.86 697.10 0.0K
11:34 697.00 697.00 696.72 696.72 0.0K
11:35 696.64 696.64 695.94 695.94 0.0K
11:36 695.97 696.09 695.95 696.05 0.0K
11:37 696.08 696.39 696.08 696.26 0.0K
11:38 696.24 696.26 695.97 695.97 0.0K
11:39 695.97 695.97 695.75 695.90 0.0K
11:40 695.90 695.91 695.74 695.83 0.0K
11:41 695.84 695.84 695.32 695.32 0.0K
11:42 695.33 695.34 694.74 694.74 0.0K
11:43 694.73 694.73 694.57 694.64 0.0K
11:44 694.64 695.12 694.64 695.12 0.0K
11:45 695.11 695.27 695.11 695.24 0.0K
11:46 695.23 695.51 695.22 695.51 0.0K
11:47 695.63 695.80 695.17 695.18 0.0K
11:48 695.21 695.47 695.18 695.45 0.0K
11:49 695.45 695.57 695.45 695.57 0.0K
11:50 695.61 695.77 695.54 695.57 0.0K
11:51 695.57 695.63 695.36 695.63 0.0K
11:52 695.64 695.80 695.64 695.66 0.0K
11:53 695.66 695.69 695.60 695.67 0.0K
11:54 695.67 695.71 695.61 695.62 0.0K
11:55 695.66 695.70 695.58 695.58 0.0K
11:56 695.55 695.65 695.54 695.62 0.0K
11:57 695.62 695.72 695.52 695.72 0.0K
11:58 695.73 696.11 695.73 696.10 0.0K
11:59 696.11 696.44 696.11 696.44 0.0K
12:00 696.30 696.33 696.09 696.09 0.0K
12:01 696.11 696.25 696.09 696.23 0.0K
12:02 696.22 696.47 696.20 696.46 0.0K
12:03 696.46 696.50 696.43 696.46 0.0K
12:04 696.48 696.59 696.44 696.51 0.0K
12:05 696.50 696.61 696.48 696.48 0.0K
12:06 696.49 696.50 696.40 696.45 0.0K
12:07 696.45 696.54 696.42 696.53 0.0K
12:08 696.53 696.53 696.24 696.44 0.0K
12:09 696.46 696.47 696.39 696.45 0.0K
12:10 696.45 696.53 696.43 696.50 0.0K
12:11 696.37 696.37 696.21 696.26 0.0K
12:12 696.25 696.28 696.23 696.24 0.0K
12:13 696.24 696.33 696.16 696.33 0.0K
12:14 696.33 696.37 696.26 696.26 0.0K
12:15 696.24 696.24 695.62 695.63 0.0K
12:16 695.64 695.71 695.64 695.68 0.0K
12:17 695.62 695.64 695.53 695.53 0.0K
12:18 695.53 695.73 695.34 695.67 0.0K
12:19 695.66 695.66 695.47 695.50 0.0K
12:20 695.50 695.65 695.50 695.61 0.0K
12:21 695.61 695.69 695.56 695.56 0.0K
12:22 695.56 695.56 694.95 695.01 0.0K
12:23 695.04 695.40 695.04 695.40 0.0K
12:24 695.40 695.88 695.40 695.88 0.0K
12:25 695.86 696.00 695.86 696.00 0.0K
12:26 696.02 696.19 696.02 696.18 0.0K
12:27 696.19 696.48 696.19 696.44 0.0K
12:28 696.44 696.53 696.44 696.49 0.0K
12:29 696.49 696.56 696.48 696.55 0.0K
12:30 696.54 696.57 696.46 696.55 0.0K
12:31 696.53 696.53 696.38 696.38 0.0K
12:32 696.40 696.42 696.31 696.36 0.0K
12:33 696.35 696.35 696.29 696.31 0.0K
12:34 696.34 696.34 696.24 696.24 0.0K
12:35 696.24 696.24 696.01 696.01 0.0K
12:36 696.01 696.01 695.78 695.81 0.0K
12:37 695.82 695.87 695.73 695.87 0.0K
12:38 695.87 695.87 695.80 695.81 0.0K
12:39 695.81 695.87 695.79 695.85 0.0K
12:40 695.83 695.83 695.64 695.64 0.0K
12:41 695.64 695.66 695.61 695.65 0.0K
12:42 695.66 695.69 695.53 695.69 0.0K
12:43 695.69 695.79 695.68 695.73 0.0K
12:44 695.72 695.74 695.69 695.73 0.0K
12:45 695.74 695.90 695.70 695.90 0.0K
12:46 695.89 695.89 695.83 695.86 0.0K
12:47 695.86 695.92 695.77 695.79 0.0K
12:48 695.78 695.81 695.54 695.54 0.0K
12:49 695.53 695.54 695.35 695.37 0.0K
12:50 695.41 695.44 695.40 695.42 0.0K
12:51 695.43 695.43 695.26 695.37 0.0K
12:52 695.37 695.39 695.33 695.39 0.0K
12:53 695.39 695.56 695.39 695.56 0.0K
12:54 695.57 695.67 695.56 695.65 0.0K
12:55 695.66 695.74 695.66 695.70 0.0K
12:56 695.70 695.88 695.69 695.88 0.0K
12:57 695.89 695.96 695.88 695.94 0.0K
12:58 695.95 695.95 695.83 695.89 0.0K
12:59 695.88 695.89 695.76 695.77 0.0K
13:00 695.66 695.67 695.61 695.65 0.0K
13:01 695.66 695.84 695.66 695.84 0.0K
13:02 695.83 695.95 695.83 695.94 0.0K
13:03 695.94 696.25 695.94 696.25 0.0K
13:04 696.26 696.37 696.26 696.37 0.0K
13:05 696.38 696.75 696.38 696.69 0.0K
13:06 696.67 696.69 696.58 696.66 0.0K
13:07 696.65 696.65 696.36 696.36 0.0K
13:08 696.35 696.36 696.27 696.29 0.0K
13:09 696.30 696.50 696.30 696.47 0.0K
13:10 696.42 696.52 696.40 696.52 0.0K
13:11 696.51 696.56 696.48 696.55 0.0K
13:12 696.59 696.62 696.53 696.61 0.0K
13:13 696.61 696.61 696.42 696.44 0.0K
13:14 696.36 696.36 696.15 696.16 0.0K
13:15 696.16 696.24 696.16 696.22 0.0K
13:16 696.23 696.23 695.93 695.93 0.0K
13:17 695.94 695.96 695.70 695.70 0.0K
13:18 695.70 695.70 695.61 695.65 0.0K
13:19 695.59 695.70 695.58 695.69 0.0K
13:20 695.68 695.79 695.68 695.76 0.0K
13:21 695.77 695.99 695.77 695.97 0.0K
13:22 695.98 696.06 695.97 696.05 0.0K
13:23 696.07 696.17 696.06 696.17 0.0K
13:24 696.17 696.21 696.15 696.15 0.0K
13:25 696.16 696.25 696.08 696.23 0.0K
13:26 696.23 696.33 696.23 696.23 0.0K
13:27 696.22 696.22 696.07 696.06 0.0K
13:28 696.06 696.07 695.87 695.88 0.0K
13:29 695.86 695.86 695.39 695.45 0.0K
13:30 695.38 695.38 695.21 695.24 0.0K
13:31 695.28 695.89 695.28 695.89 0.0K
13:32 695.93 695.95 695.90 695.91 0.0K
13:33 695.86 695.87 695.40 695.40 0.0K
13:34 695.46 695.46 695.31 695.35 0.0K
13:35 695.36 695.49 695.35 695.49 0.0K
13:36 695.48 695.49 695.27 695.27 0.0K
13:37 695.24 695.24 695.08 695.20 0.0K
13:38 695.20 695.26 695.05 695.05 0.0K
13:39 695.06 695.07 694.78 694.81 0.0K
13:40 694.84 695.11 694.84 695.00 0.0K
13:41 695.00 695.22 695.00 695.12 0.0K
13:42 695.09 695.09 694.98 695.00 0.0K
13:43 695.01 695.01 694.97 694.97 0.0K
13:44 694.91 694.91 694.66 694.79 0.0K
13:45 694.79 694.79 694.34 694.35 0.0K
13:46 694.34 694.34 694.15 694.15 0.0K
13:47 694.15 694.19 693.55 693.55 0.0K
13:48 693.57 693.57 693.22 693.22 0.0K
13:49 693.24 693.42 693.23 693.42 0.0K
13:50 693.42 693.49 693.42 693.44 0.0K
13:51 693.45 693.51 693.37 693.37 0.0K
13:52 693.37 693.71 693.37 693.71 0.0K
13:53 693.75 693.93 693.75 693.92 0.0K
13:54 693.94 694.04 693.94 694.04 0.0K
13:55 694.04 694.04 693.92 693.92 0.0K
13:56 693.92 693.92 693.67 693.67 0.0K
13:57 693.66 693.66 693.48 693.55 0.0K
13:58 693.54 693.65 693.47 693.65 0.0K
13:59 693.65 693.65 693.58 693.60 0.0K
14:00 693.44 693.44 693.27 693.28 0.0K
14:01 693.27 693.37 693.20 693.20 0.0K
14:02 693.20 693.35 693.20 693.35 0.0K
14:03 693.37 693.65 693.35 693.65 0.0K
14:04 693.68 694.02 693.67 694.01 0.0K
14:05 694.00 694.07 693.98 694.07 0.0K
14:06 694.07 694.31 694.03 694.31 0.0K
14:07 694.25 694.61 694.25 694.59 0.0K
14:08 694.59 694.67 694.59 694.60 0.0K
14:09 694.60 694.60 694.54 694.54 0.0K
14:10 694.54 694.75 694.51 694.66 0.0K
14:11 694.66 694.69 694.64 694.69 0.0K
14:12 694.71 694.80 694.70 694.80 0.0K
14:13 694.80 694.92 694.80 694.91 0.0K
14:14 694.91 694.92 694.76 694.76 0.0K
14:15 694.79 694.90 694.79 694.89 0.0K
14:16 694.89 694.91 694.88 694.91 0.0K
14:17 694.92 695.05 694.92 695.05 0.0K
14:18 695.04 695.04 694.88 694.98 0.0K
14:19 694.99 695.09 694.99 695.05 0.0K
14:20 695.05 695.05 694.89 694.89 0.0K
14:21 694.89 695.02 694.86 695.02 0.0K
14:22 695.01 695.01 694.46 694.46 0.0K
14:23 694.47 694.48 694.33 694.33 0.0K
14:24 694.33 694.33 694.07 694.08 0.0K
14:25 694.10 694.59 694.10 694.59 0.0K
14:26 694.62 695.01 694.62 695.00 0.0K
14:27 695.02 695.11 695.02 695.07 0.0K
14:28 695.08 695.08 694.94 694.98 0.0K
14:29 695.03 695.03 694.96 694.97 0.0K
14:30 694.97 694.97 694.74 694.74 0.0K
14:31 694.74 694.93 694.73 694.93 0.0K
14:32 694.91 694.91 694.82 694.90 0.0K
14:33 694.90 694.90 694.65 694.66 0.0K
14:34 694.66 694.75 694.66 694.68 0.0K
14:35 694.67 694.71 694.63 694.63 0.0K
14:36 694.63 695.02 694.63 695.02 0.0K
14:37 695.01 695.05 694.96 695.03 0.0K
14:38 695.03 695.08 694.98 695.08 0.0K
14:39 695.08 695.09 695.05 695.07 0.0K
14:40 695.07 695.09 695.04 695.05 0.0K
14:41 695.06 695.06 694.94 695.05 0.0K
14:42 695.11 695.11 695.04 695.08 0.0K
14:43 695.07 695.10 695.06 695.09 0.0K
14:44 695.08 695.15 695.08 695.14 0.0K
14:45 695.14 695.15 694.89 694.89 0.0K
14:46 694.89 695.00 694.89 694.99 0.0K
14:47 695.00 695.07 694.99 695.07 0.0K
14:48 695.05 695.14 695.05 695.12 0.0K
14:49 695.13 695.20 695.12 695.20 0.0K
14:50 695.18 695.20 695.06 695.07 0.0K
14:51 695.07 695.08 694.98 695.01 0.0K
14:52 694.99 695.03 694.96 695.00 0.0K
14:53 695.03 695.62 695.01 695.60 0.0K
14:54 695.62 695.77 695.62 695.71 0.0K
14:55 695.71 695.78 695.69 695.77 0.0K
14:56 695.81 696.03 695.81 696.03 0.0K
14:57 696.00 696.09 696.00 696.09 0.0K
14:58 696.09 696.11 696.06 696.06 0.0K
14:59 696.06 696.22 696.06 696.16 0.0K
15:00 696.15 696.17 696.11 696.16 0.0K
15:01 696.16 696.19 696.00 696.19 0.0K
15:02 696.23 696.23 696.14 696.14 0.0K
15:03 696.14 696.25 696.14 696.21 0.0K
15:04 696.21 696.38 696.21 696.33 0.0K
15:05 696.33 696.50 696.33 696.49 0.0K
15:06 696.48 696.49 696.41 696.41 0.0K
15:07 696.43 696.49 696.39 696.47 0.0K
15:08 696.47 696.57 696.44 696.57 0.0K
15:09 696.58 696.64 696.58 696.59 0.0K
15:10 696.56 696.70 696.56 696.59 0.0K
15:11 696.59 696.59 696.52 696.56 0.0K
15:12 696.57 696.58 696.47 696.48 0.0K
15:13 696.49 696.53 696.46 696.46 0.0K
15:14 696.46 696.46 696.38 696.39 0.0K
15:15 696.39 696.56 696.38 696.56 0.0K
15:16 696.51 696.57 696.51 696.55 0.0K
15:17 696.59 696.64 696.36 696.36 0.0K
15:18 696.36 696.36 696.13 696.13 0.0K
15:19 696.08 696.08 695.77 695.77 0.0K
15:20 695.75 695.75 695.38 695.38 0.0K
15:21 695.36 695.53 695.36 695.49 0.0K
15:22 695.43 695.46 695.21 695.46 0.0K
15:23 695.49 695.59 695.44 695.55 0.0K
15:24 695.58 695.60 695.42 695.42 0.0K
15:25 695.45 695.48 695.35 695.39 0.0K
15:26 695.46 695.65 695.46 695.62 0.0K
15:27 695.64 695.86 695.64 695.74 0.0K
15:28 695.79 695.92 695.77 695.78 0.0K
15:29 695.75 695.75 695.49 695.50 0.0K
15:30 695.50 695.67 695.50 695.65 0.0K
15:31 695.67 695.80 695.67 695.68 0.0K
15:32 695.66 695.70 695.55 695.69 0.0K
15:33 695.73 695.81 695.70 695.71 0.0K
15:34 695.71 695.79 695.71 695.73 0.0K
15:35 695.65 695.65 695.47 695.49 0.0K
15:36 695.43 695.49 695.31 695.47 0.0K
15:37 695.48 695.67 695.48 695.66 0.0K
15:38 695.64 695.64 695.45 695.45 0.0K
15:39 695.39 695.41 695.21 695.21 0.0K
15:40 695.19 695.20 695.10 695.15 0.0K
15:41 695.21 695.50 695.21 695.39 0.0K
15:42 695.40 695.53 695.38 695.49 0.0K
15:43 695.51 695.55 695.46 695.46 0.0K
15:44 695.44 695.68 695.26 695.68 0.0K
15:45 695.74 695.75 695.57 695.59 0.0K
15:46 695.61 695.61 695.46 695.49 0.0K
15:47 695.48 695.53 695.45 695.51 0.0K
15:48 695.52 695.52 695.22 695.24 0.0K
15:49 695.24 695.24 695.04 695.19 0.0K
15:50 695.20 695.53 695.20 695.51 0.0K
15:51 695.52 695.67 695.36 695.40 0.0K
15:52 695.32 695.32 695.01 695.02 0.0K
15:53 695.05 695.06 694.92 694.95 0.0K
15:54 694.87 694.87 694.10 694.10 0.0K
15:55 694.07 694.07 693.48 693.52 0.0K
15:56 693.57 693.58 693.27 693.37 0.0K
15:57 693.30 693.48 693.27 693.45 0.0K
15:58 693.41 693.43 693.25 693.33 0.0K
15:59 693.33 693.37 693.01 693.08 0.0K
16:00 693.04 693.04 693.04 693.04 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles