ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
785.02
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 692.81 692.85 692.81 692.85 0.0K
09:30 693.40 705.04 693.40 704.48 0.0K
09:31 704.62 704.83 703.89 704.06 0.0K
09:32 704.03 704.03 703.35 703.50 0.0K
09:33 703.58 703.58 701.77 701.83 0.0K
09:34 701.85 701.91 700.31 700.42 0.0K
09:35 700.53 701.03 700.40 701.01 0.0K
09:36 701.08 701.19 700.58 700.61 0.0K
09:37 700.62 700.80 700.50 700.51 0.0K
09:38 700.55 700.64 700.42 700.56 0.0K
09:39 700.55 700.57 699.82 699.84 0.0K
09:40 699.92 700.09 699.76 699.80 0.0K
09:41 699.88 699.89 699.54 699.55 0.0K
09:42 699.44 699.44 698.42 698.55 0.0K
09:43 698.42 698.68 698.27 698.27 0.0K
09:44 698.29 698.35 697.73 698.23 0.0K
09:45 698.21 698.78 698.21 698.68 0.0K
09:46 698.77 699.27 698.77 699.25 0.0K
09:47 699.23 699.23 698.73 698.73 0.0K
09:48 698.76 698.79 698.58 698.72 0.0K
09:49 698.72 698.77 698.51 698.77 0.0K
09:50 698.77 698.86 698.19 698.22 0.0K
09:51 698.49 698.49 698.07 698.23 0.0K
09:52 698.24 699.21 698.24 699.10 0.0K
09:53 699.14 699.40 699.08 699.09 0.0K
09:54 699.10 699.16 698.40 698.65 0.0K
09:55 698.66 698.90 698.66 698.81 0.0K
09:56 698.78 698.95 698.62 698.62 0.0K
09:57 698.59 698.63 697.88 697.88 0.0K
09:58 697.83 697.89 697.24 697.24 0.0K
09:59 697.18 697.18 696.53 696.75 0.0K
10:00 696.63 697.35 696.51 697.31 0.0K
10:01 697.29 697.29 696.58 696.79 0.0K
10:02 696.80 696.83 696.18 696.18 0.0K
10:03 696.17 696.17 695.31 695.31 0.0K
10:04 695.27 695.59 695.15 695.59 0.0K
10:05 695.60 696.21 695.57 696.21 0.0K
10:06 696.24 696.65 696.24 696.56 0.0K
10:07 696.61 696.90 696.55 696.73 0.0K
10:08 696.80 696.80 696.28 696.33 0.0K
10:09 696.21 696.36 696.21 696.28 0.0K
10:10 696.26 696.54 696.10 696.40 0.0K
10:11 696.44 696.44 695.93 696.11 0.0K
10:12 696.11 696.27 695.97 696.06 0.0K
10:13 696.09 696.45 696.03 696.38 0.0K
10:14 696.41 696.41 695.64 695.65 0.0K
10:15 695.63 695.72 695.46 695.52 0.0K
10:16 695.55 695.67 695.42 695.43 0.0K
10:17 695.42 695.70 695.39 695.57 0.0K
10:18 695.57 695.57 694.99 694.99 0.0K
10:19 695.00 695.28 694.96 695.22 0.0K
10:20 695.21 695.22 694.83 694.83 0.0K
10:21 694.82 694.82 693.90 694.03 0.0K
10:22 694.02 694.16 693.25 693.29 0.0K
10:23 693.32 693.95 693.32 693.95 0.0K
10:24 694.01 694.06 693.95 693.95 0.0K
10:25 694.05 694.15 693.72 693.72 0.0K
10:26 693.71 693.71 693.06 693.18 0.0K
10:27 693.18 693.18 692.84 693.06 0.0K
10:28 693.05 693.63 693.05 693.59 0.0K
10:29 693.78 694.37 693.78 694.37 0.0K
10:30 694.39 694.84 694.39 694.38 0.0K
10:31 694.38 694.67 694.31 694.67 0.0K
10:32 694.69 694.92 694.69 694.83 0.0K
10:33 694.80 694.99 694.80 694.89 0.0K
10:34 694.91 694.91 694.32 694.32 0.0K
10:35 694.39 694.55 694.34 694.52 0.0K
10:36 694.54 694.82 694.54 694.82 0.0K
10:37 694.82 694.92 694.68 694.91 0.0K
10:38 694.93 694.96 694.75 694.91 0.0K
10:39 694.91 695.17 694.91 695.13 0.0K
10:40 695.14 695.14 694.94 695.10 0.0K
10:41 695.08 695.20 695.04 695.07 0.0K
10:42 695.06 695.06 694.90 694.98 0.0K
10:43 694.94 694.95 694.51 694.52 0.0K
10:44 694.49 694.56 694.22 694.22 0.0K
10:45 694.22 694.42 694.21 694.21 0.0K
10:46 694.17 694.32 694.07 694.19 0.0K
10:47 694.22 694.42 694.18 694.23 0.0K
10:48 694.23 694.55 694.23 694.54 0.0K
10:49 694.57 694.99 694.57 694.99 0.0K
10:50 694.99 695.32 694.99 695.05 0.0K
10:51 695.05 695.15 695.05 695.12 0.0K
10:52 695.11 695.12 694.85 694.94 0.0K
10:53 694.95 695.04 694.93 695.04 0.0K
10:54 695.04 695.09 695.00 695.08 0.0K
10:55 695.12 695.12 695.03 695.05 0.0K
10:56 695.10 695.13 694.89 694.89 0.0K
10:57 694.87 694.99 694.77 694.99 0.0K
10:58 694.99 695.26 694.98 695.20 0.0K
10:59 695.27 695.43 695.27 695.37 0.0K
11:00 695.36 695.36 695.14 695.14 0.0K
11:01 695.15 695.16 694.97 695.01 0.0K
11:02 695.00 695.01 694.59 694.59 0.0K
11:03 694.57 694.63 694.43 694.58 0.0K
11:04 694.60 694.92 694.60 694.92 0.0K
11:05 694.92 694.97 694.86 694.97 0.0K
11:06 694.99 695.11 694.80 694.92 0.0K
11:07 694.91 695.08 694.91 694.97 0.0K
11:08 694.95 695.18 694.94 694.98 0.0K
11:09 694.98 694.98 694.50 694.62 0.0K
11:10 694.69 694.81 694.59 694.81 0.0K
11:11 694.81 694.81 694.68 694.73 0.0K
11:12 694.67 694.94 694.67 694.94 0.0K
11:13 694.98 695.07 694.92 694.97 0.0K
11:14 695.00 695.00 694.89 694.93 0.0K
11:15 694.93 695.18 694.84 695.12 0.0K
11:16 695.13 695.20 695.09 695.10 0.0K
11:17 695.04 695.04 694.92 694.96 0.0K
11:18 694.96 694.99 694.65 694.65 0.0K
11:19 694.65 694.94 694.65 694.91 0.0K
11:20 694.92 695.20 694.89 694.89 0.0K
11:21 694.82 694.85 694.70 694.84 0.0K
11:22 694.83 695.18 694.80 695.18 0.0K
11:23 695.19 695.19 694.97 695.10 0.0K
11:24 695.11 695.55 695.11 695.55 0.0K
11:25 695.55 696.07 695.55 696.07 0.0K
11:26 696.09 696.10 695.92 696.06 0.0K
11:27 696.09 696.26 696.01 696.24 0.0K
11:28 696.25 696.31 696.18 696.20 0.0K
11:29 696.20 696.21 696.01 696.05 0.0K
11:30 696.07 696.22 696.07 696.19 0.0K
11:31 696.16 696.16 695.78 695.78 0.0K
11:32 695.73 695.78 695.66 695.71 0.0K
11:33 695.71 695.71 695.26 695.50 0.0K
11:34 695.41 695.55 695.30 695.55 0.0K
11:35 695.54 696.15 695.54 696.15 0.0K
11:36 696.16 696.53 696.14 696.51 0.0K
11:37 696.50 696.63 696.46 696.52 0.0K
11:38 696.53 696.74 696.45 696.65 0.0K
11:39 696.67 696.89 696.67 696.89 0.0K
11:40 696.90 696.93 696.74 696.74 0.0K
11:41 696.72 696.72 696.57 696.57 0.0K
11:42 696.57 696.57 696.35 696.39 0.0K
11:43 696.39 696.39 696.17 696.17 0.0K
11:44 696.06 696.10 696.03 696.10 0.0K
11:45 696.10 696.12 695.92 695.92 0.0K
11:46 695.92 695.92 695.52 695.52 0.0K
11:47 695.51 695.76 695.51 695.76 0.0K
11:48 695.76 695.87 695.76 695.83 0.0K
11:49 695.83 695.90 695.78 695.85 0.0K
11:50 695.90 696.01 695.86 696.01 0.0K
11:51 695.99 696.18 695.92 696.15 0.0K
11:52 696.15 696.18 695.98 695.98 0.0K
11:53 695.95 695.98 695.73 695.73 0.0K
11:54 695.73 695.88 695.73 695.85 0.0K
11:55 695.84 696.11 695.84 696.10 0.0K
11:56 696.10 696.12 695.85 695.88 0.0K
11:57 695.88 696.05 695.88 696.04 0.0K
11:58 696.08 696.23 696.05 696.05 0.0K
11:59 696.02 696.07 696.02 696.06 0.0K
12:00 696.04 696.04 695.72 695.75 0.0K
12:01 695.74 695.88 695.60 695.88 0.0K
12:02 695.88 696.10 695.87 696.10 0.0K
12:03 696.14 696.20 696.07 696.19 0.0K
12:04 696.19 696.27 696.06 696.13 0.0K
12:05 696.10 696.24 696.07 696.24 0.0K
12:06 696.24 696.41 696.24 696.39 0.0K
12:07 696.47 696.52 696.44 696.52 0.0K
12:08 696.54 696.70 696.54 696.60 0.0K
12:09 696.58 696.66 696.58 696.66 0.0K
12:10 696.67 696.71 696.63 696.71 0.0K
12:11 696.72 696.76 696.49 696.52 0.0K
12:12 696.53 696.84 696.53 696.84 0.0K
12:13 696.84 697.00 696.82 696.92 0.0K
12:14 696.90 696.90 696.87 696.88 0.0K
12:15 696.88 697.09 696.88 696.97 0.0K
12:16 696.92 696.98 696.90 696.95 0.0K
12:17 696.94 696.94 696.78 696.79 0.0K
12:18 696.79 696.79 696.69 696.70 0.0K
12:19 696.70 696.72 696.64 696.67 0.0K
12:20 696.67 696.83 696.67 696.80 0.0K
12:21 696.81 696.95 696.76 696.95 0.0K
12:22 696.95 697.02 696.92 697.02 0.0K
12:23 697.08 697.09 697.04 697.07 0.0K
12:24 697.08 697.09 696.95 696.98 0.0K
12:25 696.96 697.09 696.95 697.09 0.0K
12:26 697.09 697.18 697.07 697.07 0.0K
12:27 697.07 697.11 697.02 697.10 0.0K
12:28 697.11 697.12 696.91 696.91 0.0K
12:29 696.92 697.02 696.92 697.02 0.0K
12:30 697.03 697.25 697.03 697.23 0.0K
12:31 697.21 697.48 697.21 697.48 0.0K
12:32 697.51 697.51 697.36 697.36 0.0K
12:33 697.38 697.39 697.21 697.23 0.0K
12:34 697.25 697.25 697.08 697.07 0.0K
12:35 697.07 697.07 696.97 697.06 0.0K
12:36 697.06 697.19 697.04 697.09 0.0K
12:37 697.09 697.18 696.99 697.18 0.0K
12:38 697.17 697.42 697.17 697.41 0.0K
12:39 697.46 697.55 697.46 697.55 0.0K
12:40 697.55 697.55 697.38 697.43 0.0K
12:41 697.40 697.40 697.24 697.24 0.0K
12:42 697.22 697.25 697.14 697.14 0.0K
12:43 697.18 697.18 697.02 697.11 0.0K
12:44 697.10 697.10 696.95 697.00 0.0K
12:45 697.02 697.07 696.97 696.97 0.0K
12:46 696.97 697.29 696.97 697.26 0.0K
12:47 697.25 697.47 697.21 697.46 0.0K
12:48 697.47 697.53 697.44 697.50 0.0K
12:49 697.49 697.49 697.47 697.49 0.0K
12:50 697.49 697.52 697.44 697.51 0.0K
12:51 697.50 697.55 697.47 697.55 0.0K
12:52 697.58 697.59 697.55 697.58 0.0K
12:53 697.55 697.61 697.54 697.54 0.0K
12:54 697.54 697.54 697.39 697.42 0.0K
12:55 697.42 697.42 696.98 696.98 0.0K
12:56 696.98 696.98 696.83 696.87 0.0K
12:57 696.94 696.97 696.93 696.97 0.0K
12:58 696.98 697.00 696.94 696.94 0.0K
12:59 696.94 697.03 696.94 697.02 0.0K
13:00 697.11 697.28 697.11 697.25 0.0K
13:01 697.25 697.28 697.23 697.28 0.0K
13:02 697.28 697.60 697.17 697.60 0.0K
13:03 697.66 697.92 697.64 697.92 0.0K
13:04 697.91 697.97 697.85 697.85 0.0K
13:05 697.84 698.16 697.84 698.15 0.0K
13:06 698.18 698.18 698.04 698.04 0.0K
13:07 698.06 698.06 697.73 697.73 0.0K
13:08 697.73 697.84 697.72 697.84 0.0K
13:09 697.81 697.81 697.65 697.66 0.0K
13:10 697.66 697.77 697.66 697.75 0.0K
13:11 697.68 697.81 697.68 697.81 0.0K
13:12 697.88 697.92 697.88 697.90 0.0K
13:13 697.90 697.97 697.86 697.86 0.0K
13:14 697.86 697.89 697.85 697.89 0.0K
13:15 697.89 697.89 697.76 697.76 0.0K
13:16 697.77 697.98 697.77 697.98 0.0K
13:17 697.86 697.86 697.80 697.86 0.0K
13:18 697.86 698.06 697.85 698.06 0.0K
13:19 698.06 698.06 697.84 697.85 0.0K
13:20 697.85 698.03 697.85 698.02 0.0K
13:21 698.02 698.10 698.02 698.04 0.0K
13:22 698.05 698.10 698.05 698.07 0.0K
13:23 698.08 698.14 698.05 698.13 0.0K
13:24 698.13 698.14 697.93 697.98 0.0K
13:25 697.99 698.00 697.92 697.93 0.0K
13:26 697.94 697.95 697.82 697.85 0.0K
13:27 697.88 697.96 697.87 697.87 0.0K
13:28 697.79 697.82 697.73 697.73 0.0K
13:29 697.73 697.73 697.64 697.64 0.0K
13:30 697.64 697.64 697.38 697.39 0.0K
13:31 697.33 697.38 697.29 697.31 0.0K
13:32 697.34 697.41 697.32 697.38 0.0K
13:33 697.48 697.48 697.25 697.25 0.0K
13:34 697.19 697.33 697.19 697.25 0.0K
13:35 697.24 697.37 697.24 697.37 0.0K
13:36 697.37 697.40 697.31 697.36 0.0K
13:37 697.36 697.56 697.34 697.52 0.0K
13:38 697.52 697.53 697.44 697.44 0.0K
13:39 697.45 697.46 697.38 697.41 0.0K
13:40 697.41 697.42 697.21 697.21 0.0K
13:41 697.19 697.19 696.98 697.04 0.0K
13:42 697.01 697.01 696.74 696.74 0.0K
13:43 696.75 696.76 696.69 696.73 0.0K
13:44 696.73 696.75 696.62 696.62 0.0K
13:45 696.76 696.85 696.76 696.82 0.0K
13:46 696.82 697.00 696.82 696.97 0.0K
13:47 696.90 696.92 696.88 696.90 0.0K
13:48 696.92 696.95 696.83 696.83 0.0K
13:49 696.83 696.83 696.56 696.56 0.0K
13:50 696.57 696.64 696.56 696.57 0.0K
13:51 696.57 696.60 696.55 696.55 0.0K
13:52 696.56 696.60 696.54 696.58 0.0K
13:53 696.59 696.62 696.35 696.48 0.0K
13:54 696.48 696.48 696.29 696.32 0.0K
13:55 696.34 696.56 696.34 696.56 0.0K
13:56 696.65 696.70 696.42 696.42 0.0K
13:57 696.42 696.54 696.41 696.54 0.0K
13:58 696.58 696.70 696.58 696.70 0.0K
13:59 696.68 696.85 696.59 696.85 0.0K
14:00 696.85 696.86 696.74 696.74 0.0K
14:01 696.74 696.89 696.74 696.88 0.0K
14:02 696.79 696.97 696.79 696.97 0.0K
14:03 696.98 697.04 696.98 697.04 0.0K
14:04 697.04 697.05 696.80 696.86 0.0K
14:05 696.86 696.92 696.78 696.90 0.0K
14:06 696.87 696.87 696.72 696.72 0.0K
14:07 696.70 696.75 696.63 696.71 0.0K
14:08 696.71 696.71 696.62 696.66 0.0K
14:09 696.65 696.67 696.61 696.61 0.0K
14:10 696.40 696.40 696.27 696.37 0.0K
14:11 696.37 696.59 696.37 696.54 0.0K
14:12 696.53 696.57 696.48 696.48 0.0K
14:13 696.48 696.54 696.48 696.49 0.0K
14:14 696.51 696.58 696.49 696.56 0.0K
14:15 696.57 696.62 696.52 696.59 0.0K
14:16 696.61 696.62 696.47 696.54 0.0K
14:17 696.53 696.53 696.26 696.26 0.0K
14:18 696.26 696.26 696.08 696.10 0.0K
14:19 696.10 696.11 696.06 696.06 0.0K
14:20 696.07 696.13 696.04 696.08 0.0K
14:21 696.10 696.38 696.10 696.38 0.0K
14:22 696.41 696.55 696.41 696.55 0.0K
14:23 696.55 696.66 696.54 696.66 0.0K
14:24 696.65 696.76 696.59 696.76 0.0K
14:25 696.78 696.80 696.63 696.65 0.0K
14:26 696.66 696.66 696.54 696.58 0.0K
14:27 696.58 696.61 696.52 696.57 0.0K
14:28 696.57 696.57 696.49 696.52 0.0K
14:29 696.51 696.51 696.38 696.39 0.0K
14:30 696.39 696.42 696.29 696.29 0.0K
14:31 696.30 696.33 696.10 696.10 0.0K
14:32 696.13 696.13 695.78 695.78 0.0K
14:33 695.78 695.87 695.78 695.87 0.0K
14:34 695.89 695.96 695.89 695.93 0.0K
14:35 695.92 695.99 695.92 695.94 0.0K
14:36 695.95 696.00 695.92 695.99 0.0K
14:37 695.99 696.00 695.94 695.97 0.0K
14:38 696.03 696.22 695.99 696.22 0.0K
14:39 696.27 696.29 696.23 696.28 0.0K
14:40 696.23 696.35 696.23 696.35 0.0K
14:41 696.34 696.40 696.22 696.22 0.0K
14:42 696.19 696.20 696.17 696.17 0.0K
14:43 696.14 696.14 695.99 696.00 0.0K
14:44 696.00 696.00 695.90 695.93 0.0K
14:45 695.99 696.28 695.99 696.28 0.0K
14:46 696.25 696.35 696.24 696.30 0.0K
14:47 696.31 696.31 696.07 696.07 0.0K
14:48 696.01 696.01 695.87 695.87 0.0K
14:49 695.80 695.81 695.78 695.79 0.0K
14:50 695.71 695.74 695.66 695.66 0.0K
14:51 695.65 695.69 695.61 695.62 0.0K
14:52 695.62 695.66 695.57 695.59 0.0K
14:53 695.59 695.59 695.24 695.24 0.0K
14:54 695.26 695.38 695.26 695.29 0.0K
14:55 695.29 695.37 695.26 695.27 0.0K
14:56 695.28 695.45 695.22 695.45 0.0K
14:57 695.49 695.55 695.48 695.54 0.0K
14:58 695.53 695.53 695.38 695.38 0.0K
14:59 695.35 695.40 695.34 695.40 0.0K
15:00 695.38 695.38 694.93 694.93 0.0K
15:01 694.82 695.10 694.82 694.95 0.0K
15:02 694.96 694.96 694.61 694.61 0.0K
15:03 694.62 694.72 694.62 694.70 0.0K
15:04 694.74 694.83 694.73 694.80 0.0K
15:05 694.78 694.83 694.54 694.54 0.0K
15:06 694.55 694.55 694.27 694.34 0.0K
15:07 694.33 694.46 694.31 694.31 0.0K
15:08 694.30 694.65 694.30 694.65 0.0K
15:09 694.68 695.01 694.65 694.96 0.0K
15:10 695.01 695.28 695.01 695.20 0.0K
15:11 695.20 695.23 695.08 695.08 0.0K
15:12 695.07 695.22 695.06 695.20 0.0K
15:13 695.21 695.24 695.04 695.07 0.0K
15:14 695.06 695.14 694.92 694.92 0.0K
15:15 694.90 694.92 694.81 694.83 0.0K
15:16 694.84 694.99 694.83 694.93 0.0K
15:17 694.95 694.95 694.87 694.87 0.0K
15:18 694.88 694.98 694.88 694.95 0.0K
15:19 694.98 695.11 694.98 695.11 0.0K
15:20 695.15 695.31 695.10 695.31 0.0K
15:21 695.34 695.43 695.31 695.36 0.0K
15:22 695.32 695.41 695.32 695.37 0.0K
15:23 695.36 695.65 695.36 695.65 0.0K
15:24 695.65 695.65 695.41 695.49 0.0K
15:25 695.49 695.49 695.22 695.22 0.0K
15:26 695.24 695.41 695.24 695.41 0.0K
15:27 695.41 695.45 695.24 695.26 0.0K
15:28 695.23 695.23 695.03 695.09 0.0K
15:29 695.08 695.12 694.98 694.98 0.0K
15:30 694.97 695.03 694.88 695.04 0.0K
15:31 695.03 695.21 695.02 695.19 0.0K
15:32 695.20 695.32 695.20 695.26 0.0K
15:33 695.25 695.36 695.22 695.36 0.0K
15:34 695.37 695.58 695.37 695.54 0.0K
15:35 695.54 695.79 695.54 695.65 0.0K
15:36 695.60 695.60 695.52 695.52 0.0K
15:37 695.52 695.87 695.51 695.87 0.0K
15:38 695.84 695.87 695.79 695.80 0.0K
15:39 695.79 695.81 695.73 695.78 0.0K
15:40 695.77 695.77 695.73 695.74 0.0K
15:41 695.73 695.86 695.65 695.85 0.0K
15:42 695.84 695.87 695.62 695.62 0.0K
15:43 695.63 695.63 695.41 695.40 0.0K
15:44 695.41 695.83 695.41 695.71 0.0K
15:45 695.71 695.86 695.66 695.76 0.0K
15:46 695.73 695.86 695.73 695.86 0.0K
15:47 695.87 695.95 695.75 695.91 0.0K
15:48 695.92 696.12 695.92 696.08 0.0K
15:49 696.08 696.10 695.78 695.78 0.0K
15:50 695.84 695.84 695.58 695.64 0.0K
15:51 695.58 695.65 695.35 695.58 0.0K
15:52 695.52 695.65 695.47 695.47 0.0K
15:53 695.44 695.53 695.37 695.53 0.0K
15:54 695.58 695.77 695.57 695.59 0.0K
15:55 695.13 695.13 694.40 694.59 0.0K
15:56 694.59 694.67 694.41 694.41 0.0K
15:57 694.47 694.47 694.24 694.39 0.0K
15:58 694.48 694.48 693.90 693.90 0.0K
15:59 693.94 694.13 693.94 694.04 0.0K
16:00 694.22 694.35 694.22 694.35 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles