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
09:29 695.30 695.30 695.28 695.30 0.0K
09:30 695.17 695.17 694.82 694.94 0.0K
09:31 694.94 694.95 694.81 694.92 0.0K
09:32 694.92 695.05 694.91 695.05 0.0K
09:33 695.05 695.18 695.04 695.10 0.0K
09:34 695.10 695.13 695.06 695.06 0.0K
09:35 695.07 695.07 694.98 694.98 0.0K
09:36 694.98 694.98 694.95 694.95 0.0K
09:37 694.94 694.94 694.92 694.92 0.0K
09:38 694.92 694.93 694.78 694.84 0.0K
09:39 694.85 694.85 694.78 694.78 0.0K
09:40 694.78 694.94 694.78 694.94 0.0K
09:41 694.93 695.02 694.89 695.01 0.0K
09:42 695.03 695.11 695.02 695.11 0.0K
09:43 695.11 695.21 695.04 695.15 0.0K
09:44 695.14 695.26 695.14 695.26 0.0K
09:45 695.27 695.27 695.23 695.25 0.0K
09:46 695.26 695.28 695.24 695.27 0.0K
09:47 695.27 695.28 695.21 695.23 0.0K
09:48 695.22 695.22 695.17 695.19 0.0K
09:49 695.18 695.22 695.18 695.21 0.0K
09:50 695.21 695.22 695.17 695.17 0.0K
09:51 695.17 695.17 695.11 695.17 0.0K
09:52 695.17 695.17 695.13 695.14 0.0K
09:53 695.14 695.14 695.12 695.12 0.0K
09:54 695.12 695.13 695.11 695.12 0.0K
09:55 695.12 695.14 695.11 695.12 0.0K
09:56 695.11 695.11 695.01 695.02 0.0K
09:57 694.95 695.00 694.94 694.97 0.0K
09:58 694.97 695.00 694.97 695.00 0.0K
09:59 695.00 695.08 694.99 695.07 0.0K
10:00 695.07 695.07 694.98 694.98 0.0K
10:01 694.98 694.99 694.92 694.92 0.0K
10:02 694.94 694.94 694.91 694.94 0.0K
10:03 694.94 694.96 694.93 694.96 0.0K
10:04 694.96 694.97 694.92 694.93 0.0K
10:05 694.93 694.93 694.87 694.90 0.0K
10:06 694.89 694.89 694.79 694.80 0.0K
10:07 694.79 694.79 694.74 694.78 0.0K
10:08 694.78 694.78 694.72 694.76 0.0K
10:09 694.74 694.83 694.74 694.83 0.0K
10:10 694.83 694.85 694.83 694.85 0.0K
10:11 694.91 694.98 694.90 694.98 0.0K
10:12 694.98 694.99 694.92 694.93 0.0K
10:13 694.92 694.94 694.92 694.93 0.0K
10:14 694.93 694.93 694.90 694.90 0.0K
10:15 694.91 694.91 694.87 694.87 0.0K
10:16 694.87 694.88 694.79 694.79 0.0K
10:17 694.79 694.80 694.79 694.79 0.0K
10:18 694.79 694.82 694.78 694.81 0.0K
10:19 694.81 694.83 694.81 694.83 0.0K
10:20 694.83 694.86 694.80 694.80 0.0K
10:21 694.80 694.85 694.80 694.84 0.0K
10:22 694.84 694.84 694.77 694.77 0.0K
10:23 694.77 694.77 694.72 694.72 0.0K
10:24 694.73 694.75 694.71 694.74 0.0K
10:25 694.74 694.76 694.73 694.74 0.0K
10:26 694.74 694.75 694.73 694.74 0.0K
10:27 694.74 694.75 694.64 694.64 0.0K
10:28 694.64 694.69 694.62 694.63 0.0K
10:29 694.62 694.72 694.60 694.72 0.0K
10:30 694.72 694.72 694.68 694.69 0.0K
10:31 694.69 694.69 694.65 694.66 0.0K
10:32 694.66 694.66 694.62 694.65 0.0K
10:33 694.66 694.68 694.61 694.65 0.0K
10:34 694.65 694.67 694.65 694.65 0.0K
10:35 694.65 694.66 694.64 694.64 0.0K
10:36 694.64 694.64 694.60 694.61 0.0K
10:37 694.62 694.66 694.62 694.66 0.0K
10:38 694.65 694.68 694.65 694.68 0.0K
10:39 694.68 694.81 694.67 694.78 0.0K
10:40 694.78 694.78 694.74 694.74 0.0K
10:41 694.74 694.74 694.66 694.67 0.0K
10:42 694.66 694.74 694.66 694.74 0.0K
10:43 694.74 694.74 694.66 694.67 0.0K
10:44 694.67 694.72 694.66 694.67 0.0K
10:45 694.67 694.67 694.59 694.59 0.0K
10:46 694.59 694.59 694.53 694.53 0.0K
10:47 694.52 694.55 694.52 694.55 0.0K
10:48 694.54 694.63 694.54 694.63 0.0K
10:49 694.62 694.62 694.60 694.61 0.0K
10:50 694.61 694.61 694.57 694.59 0.0K
10:51 694.59 694.64 694.59 694.62 0.0K
10:52 694.63 694.66 694.60 694.61 0.0K
10:53 694.61 694.62 694.59 694.62 0.0K
10:54 694.61 694.62 694.61 694.62 0.0K
10:55 694.62 694.71 694.62 694.67 0.0K
10:56 694.67 694.67 694.63 694.64 0.0K
10:57 694.64 694.64 694.62 694.64 0.0K
10:58 694.64 694.65 694.63 694.63 0.0K
10:59 694.63 694.64 694.63 694.64 0.0K
11:00 694.64 694.64 694.62 694.62 0.0K
11:01 694.63 694.70 694.63 694.69 0.0K
11:02 694.69 694.71 694.68 694.71 0.0K
11:03 694.72 694.73 694.71 694.72 0.0K
11:04 694.72 694.73 694.72 694.72 0.0K
11:05 694.72 694.79 694.72 694.73 0.0K
11:06 694.72 694.72 694.71 694.71 0.0K
11:07 694.72 694.72 694.70 694.71 0.0K
11:08 694.71 694.77 694.70 694.71 0.0K
11:09 694.71 694.72 694.70 694.72 0.0K
11:10 694.73 694.74 694.67 694.74 0.0K
11:11 694.73 694.74 694.73 694.73 0.0K
11:12 694.73 694.73 694.72 694.72 0.0K
11:13 694.73 694.75 694.68 694.75 0.0K
11:14 694.73 694.75 694.68 694.72 0.0K
11:15 694.73 694.73 694.68 694.69 0.0K
11:16 694.69 694.73 694.68 694.72 0.0K
11:17 694.72 694.72 694.72 694.72 0.0K
11:18 694.71 694.79 694.71 694.78 0.0K
11:19 694.78 694.79 694.72 694.73 0.0K
11:20 694.74 694.74 694.73 694.73 0.0K
11:21 694.73 694.74 694.72 694.73 0.0K
11:22 694.73 694.74 694.72 694.74 0.0K
11:23 694.73 694.76 694.73 694.73 0.0K
11:24 694.74 694.75 694.73 694.74 0.0K
11:25 694.75 694.78 694.74 694.77 0.0K
11:26 694.73 694.75 694.73 694.75 0.0K
11:27 694.75 694.76 694.75 694.75 0.0K
11:28 694.75 694.76 694.75 694.76 0.0K
11:29 694.75 694.77 694.75 694.76 0.0K
11:30 694.76 694.76 694.75 694.76 0.0K
11:31 694.76 694.79 694.76 694.79 0.0K
11:32 694.79 694.82 694.79 694.81 0.0K
11:33 694.82 694.82 694.77 694.77 0.0K
11:34 694.78 694.85 694.78 694.81 0.0K
11:35 694.80 694.81 694.78 694.78 0.0K
11:36 694.79 694.79 694.75 694.75 0.0K
11:37 694.74 694.78 694.74 694.77 0.0K
11:38 694.78 694.79 694.77 694.78 0.0K
11:39 694.78 694.78 694.78 694.78 0.0K
11:40 694.78 694.78 694.77 694.78 0.0K
11:41 694.78 694.81 694.78 694.79 0.0K
11:42 694.80 694.80 694.76 694.77 0.0K
11:43 694.76 694.78 694.76 694.75 0.0K
11:44 694.75 694.80 694.75 694.80 0.0K
11:45 694.76 694.76 694.76 694.76 0.0K
11:46 694.77 694.78 694.77 694.78 0.0K
11:47 694.78 694.80 694.77 694.80 0.0K
11:48 694.79 694.80 694.76 694.77 0.0K
11:49 694.80 694.80 694.79 694.80 0.0K
11:50 694.79 694.80 694.77 694.80 0.0K
11:51 694.80 694.81 694.80 694.80 0.0K
11:52 694.80 694.80 694.79 694.79 0.0K
11:53 694.79 694.80 694.75 694.75 0.0K
11:54 694.75 694.78 694.74 694.77 0.0K
11:55 694.78 694.78 694.74 694.74 0.0K
11:56 694.82 694.82 694.75 694.76 0.0K
11:57 694.76 694.76 694.75 694.76 0.0K
11:58 694.76 694.76 694.69 694.69 0.0K
11:59 694.69 694.83 694.69 694.83 0.0K
12:00 694.83 694.83 694.80 694.80 0.0K
12:01 694.80 694.81 694.79 694.79 0.0K
12:02 694.79 694.81 694.79 694.80 0.0K
12:03 694.79 694.80 694.78 694.78 0.0K
12:04 694.78 694.78 694.76 694.76 0.0K
12:05 694.76 694.77 694.69 694.69 0.0K
12:06 694.69 694.77 694.69 694.71 0.0K
12:07 694.70 694.71 694.70 694.70 0.0K
12:08 694.67 694.70 694.66 694.70 0.0K
12:09 694.76 694.76 694.68 694.68 0.0K
12:10 694.68 694.71 694.67 694.67 0.0K
12:11 694.68 694.70 694.66 694.68 0.0K
12:12 694.68 694.69 694.66 694.66 0.0K
12:13 694.66 694.68 694.63 694.63 0.0K
12:14 694.64 694.64 694.61 694.62 0.0K
12:15 694.62 694.64 694.60 694.63 0.0K
12:16 694.64 694.67 694.60 694.67 0.0K
12:17 694.66 694.67 694.63 694.64 0.0K
12:18 694.66 694.71 694.66 694.69 0.0K
12:19 694.68 694.72 694.65 694.65 0.0K
12:20 694.65 694.66 694.63 694.62 0.0K
12:21 694.62 694.65 694.61 694.65 0.0K
12:22 694.65 694.68 694.62 694.68 0.0K
12:23 694.68 694.76 694.68 694.72 0.0K
12:24 694.71 694.77 694.71 694.76 0.0K
12:25 694.72 694.72 694.49 694.51 0.0K
12:26 694.51 694.60 694.49 694.60 0.0K
12:27 694.59 694.59 694.50 694.53 0.0K
12:28 694.53 694.55 694.52 694.55 0.0K
12:29 694.54 694.54 694.52 694.53 0.0K
12:30 694.52 694.67 694.52 694.65 0.0K
12:31 694.66 694.67 694.63 694.63 0.0K
12:32 694.63 694.63 694.59 694.59 0.0K
12:33 694.60 694.64 694.60 694.64 0.0K
12:34 694.64 694.70 694.63 694.70 0.0K
12:35 694.69 694.71 694.68 694.69 0.0K
12:36 694.68 694.70 694.68 694.70 0.0K
12:37 694.69 694.69 694.67 694.66 0.0K
12:38 694.67 694.68 694.66 694.67 0.0K
12:39 694.68 694.79 694.67 694.75 0.0K
12:40 694.74 694.74 694.72 694.72 0.0K
12:41 694.73 694.75 694.71 694.74 0.0K
12:42 694.73 694.73 694.63 694.63 0.0K
12:43 694.64 694.69 694.62 694.69 0.0K
12:44 694.69 694.70 694.68 694.69 0.0K
12:45 694.69 694.69 694.68 694.68 0.0K
12:46 694.68 694.70 694.68 694.70 0.0K
12:47 694.69 694.69 694.66 694.66 0.0K
12:48 694.66 694.67 694.65 694.66 0.0K
12:49 694.66 694.67 694.65 694.67 0.0K
12:50 694.67 694.67 694.66 694.67 0.0K
12:51 694.67 694.67 694.67 694.66 0.0K
12:52 694.67 694.74 694.67 694.73 0.0K
12:53 694.73 694.75 694.73 694.75 0.0K
12:54 694.75 694.75 694.66 694.67 0.0K
12:55 694.66 694.66 694.58 694.58 0.0K
12:56 694.59 694.60 694.58 694.59 0.0K
12:57 694.59 694.62 694.58 694.62 0.0K
12:58 694.63 694.63 694.63 694.63 0.0K
12:59 694.63 694.70 694.63 694.69 0.0K
13:00 694.69 694.70 694.69 694.69 0.0K
13:01 694.69 694.70 694.69 694.69 0.0K
13:02 694.66 694.66 694.66 694.65 0.0K
13:03 694.66 694.67 694.66 694.66 0.0K
13:04 694.68 694.68 694.67 694.67 0.0K
13:05 694.67 694.73 694.67 694.73 0.0K
13:06 694.73 694.74 694.67 694.67 0.0K
13:07 694.67 694.67 694.66 694.67 0.0K
13:08 694.73 694.73 694.67 694.67 0.0K
13:09 694.68 694.68 694.68 694.68 0.0K
13:10 694.67 694.67 694.67 694.67 0.0K
13:11 694.67 694.67 694.66 694.66 0.0K
13:12 694.66 694.66 694.66 694.66 0.0K
13:13 694.69 694.70 694.67 694.67 0.0K
13:14 694.67 694.67 694.67 694.67 0.0K
13:15 694.67 694.69 694.66 694.69 0.0K
13:16 694.69 694.69 694.69 694.69 0.0K
13:17 694.69 694.69 694.66 694.69 0.0K
13:18 694.69 694.69 694.66 694.66 0.0K
13:19 694.66 694.72 694.66 694.72 0.0K
13:20 694.72 694.72 694.72 694.71 0.0K
13:21 694.72 694.72 694.62 694.62 0.0K
13:22 694.62 694.63 694.56 694.58 0.0K
13:23 694.58 694.64 694.57 694.61 0.0K
13:24 694.61 694.64 694.61 694.63 0.0K
13:25 694.63 694.66 694.63 694.66 0.0K
13:26 694.66 694.66 694.62 694.63 0.0K
13:27 694.64 694.65 694.64 694.65 0.0K
13:28 694.65 694.65 694.65 694.65 0.0K
13:29 694.66 694.66 694.66 694.66 0.0K
13:30 694.66 694.67 694.66 694.66 0.0K
13:31 694.67 694.73 694.60 694.61 0.0K
13:32 694.61 694.62 694.61 694.61 0.0K
13:33 694.61 694.74 694.61 694.74 0.0K
13:34 694.74 694.74 694.67 694.67 0.0K
13:35 694.67 694.68 694.67 694.68 0.0K
13:36 694.68 694.68 694.68 694.67 0.0K
13:37 694.68 694.74 694.61 694.74 0.0K
13:38 694.74 694.74 694.66 694.67 0.0K
13:39 694.67 694.67 694.66 694.67 0.0K
13:40 694.67 694.67 694.67 694.67 0.0K
13:41 694.67 694.67 694.66 694.67 0.0K
13:42 694.67 694.67 694.61 694.62 0.0K
13:43 694.62 694.62 694.62 694.62 0.0K
13:44 694.62 694.68 694.62 694.68 0.0K
13:45 694.68 694.68 694.68 694.68 0.0K
13:46 694.67 694.67 694.67 694.66 0.0K
13:47 694.67 694.67 694.63 694.63 0.0K
13:48 694.63 694.67 694.63 694.67 0.0K
13:49 694.67 694.69 694.65 694.65 0.0K
13:50 694.65 694.66 694.65 694.66 0.0K
13:51 694.69 694.69 694.69 694.68 0.0K
13:52 694.65 694.70 694.65 694.68 0.0K
13:53 694.69 694.69 694.65 694.65 0.0K
13:54 694.65 694.66 694.65 694.66 0.0K
13:55 694.66 694.67 694.65 694.65 0.0K
13:56 694.65 694.66 694.65 694.66 0.0K
13:57 694.66 694.68 694.66 694.68 0.0K
13:58 694.68 694.69 694.68 694.69 0.0K
13:59 694.69 694.70 694.68 694.69 0.0K
14:00 694.69 694.70 694.69 694.70 0.0K
14:01 694.70 694.71 694.70 694.71 0.0K
14:02 694.71 694.71 694.68 694.68 0.0K
14:03 694.69 694.70 694.68 694.69 0.0K
14:04 694.70 694.70 694.69 694.69 0.0K
14:05 694.69 694.70 694.68 694.69 0.0K
14:06 694.69 694.70 694.68 694.69 0.0K
14:07 694.69 694.70 694.69 694.69 0.0K
14:08 694.69 694.75 694.69 694.75 0.0K
14:09 694.74 694.75 694.72 694.72 0.0K
14:10 694.72 694.75 694.71 694.75 0.0K
14:11 694.75 694.75 694.72 694.75 0.0K
14:12 694.76 694.76 694.72 694.72 0.0K
14:13 694.72 694.72 694.72 694.72 0.0K
14:14 694.72 694.75 694.72 694.75 0.0K
14:15 694.75 694.76 694.75 694.75 0.0K
14:16 694.75 694.76 694.72 694.72 0.0K
14:17 694.73 694.73 694.69 694.72 0.0K
14:18 694.72 694.72 694.69 694.69 0.0K
14:19 694.69 694.72 694.68 694.72 0.0K
14:20 694.72 694.72 694.68 694.69 0.0K
14:21 694.69 694.75 694.68 694.69 0.0K
14:22 694.69 694.70 694.69 694.69 0.0K
14:23 694.69 694.72 694.68 694.69 0.0K
14:24 694.69 694.69 694.68 694.69 0.0K
14:25 694.68 694.72 694.68 694.69 0.0K
14:26 694.69 694.69 694.68 694.69 0.0K
14:27 694.69 694.72 694.69 694.70 0.0K
14:28 694.70 694.70 694.70 694.69 0.0K
14:29 694.70 694.73 694.69 694.70 0.0K
14:30 694.70 694.71 694.70 694.70 0.0K
14:31 694.71 694.77 694.69 694.69 0.0K
14:32 694.70 694.70 694.70 694.69 0.0K
14:33 694.69 694.72 694.68 694.72 0.0K
14:34 694.72 694.76 694.72 694.72 0.0K
14:35 694.72 694.76 694.72 694.75 0.0K
14:36 694.75 694.75 694.72 694.75 0.0K
14:37 694.75 694.75 694.74 694.75 0.0K
14:38 694.75 695.10 694.75 695.10 0.0K
14:39 695.11 695.11 695.11 695.11 0.0K
14:40 695.10 695.11 695.10 695.10 0.0K
14:41 695.13 695.22 695.12 695.22 0.0K
14:42 695.22 695.25 695.22 695.25 0.0K
14:43 695.25 695.28 695.25 695.28 0.0K
14:44 695.28 695.29 695.28 695.28 0.0K
14:45 695.29 695.31 695.28 695.30 0.0K
14:46 695.31 695.32 695.26 695.26 0.0K
14:47 695.27 695.34 695.27 695.31 0.0K
14:48 695.31 695.33 695.30 695.32 0.0K
14:49 695.33 695.37 695.30 695.37 0.0K
14:50 695.37 695.38 695.31 695.31 0.0K
14:51 695.32 695.33 695.32 695.32 0.0K
14:52 695.32 695.35 695.32 695.34 0.0K
14:53 695.33 695.34 695.33 695.34 0.0K
14:54 695.34 695.34 695.29 695.29 0.0K
14:55 695.30 695.30 695.24 695.25 0.0K
14:56 695.25 695.25 695.23 695.23 0.0K
14:57 695.24 695.24 695.22 695.23 0.0K
14:58 695.23 695.25 695.23 695.25 0.0K
14:59 695.24 695.28 695.24 695.27 0.0K
15:00 695.27 695.27 695.23 695.27 0.0K
15:01 695.28 695.28 695.25 695.25 0.0K
15:02 695.28 695.29 695.25 695.28 0.0K
15:03 695.29 695.29 695.25 695.25 0.0K
15:04 695.24 695.27 695.24 695.27 0.0K
15:05 695.27 695.32 695.27 695.28 0.0K
15:06 695.28 695.31 695.28 695.30 0.0K
15:07 695.27 695.36 695.27 695.36 0.0K
15:08 695.36 695.40 695.35 695.39 0.0K
15:09 695.39 695.39 695.35 695.37 0.0K
15:10 695.37 695.37 695.35 695.36 0.0K
15:11 695.36 695.36 695.35 695.36 0.0K
15:12 695.36 695.38 695.36 695.38 0.0K
15:13 695.38 695.42 695.38 695.41 0.0K
15:14 695.41 695.42 695.40 695.40 0.0K
15:15 695.39 695.39 695.34 695.34 0.0K
15:16 695.34 695.35 695.28 695.30 0.0K
15:17 695.30 695.30 695.28 695.29 0.0K
15:18 695.29 695.30 695.28 695.28 0.0K
15:19 695.26 695.26 695.24 695.24 0.0K
15:20 695.24 695.25 695.24 695.25 0.0K
15:21 695.24 695.28 695.24 695.27 0.0K
15:22 695.27 695.31 695.27 695.31 0.0K
15:23 695.28 695.28 695.27 695.27 0.0K
15:24 695.27 695.27 695.27 695.27 0.0K
15:25 695.27 695.31 695.26 695.27 0.0K
15:26 695.31 695.31 695.26 695.26 0.0K
15:27 695.26 695.27 695.26 695.26 0.0K
15:28 695.26 695.27 695.26 695.26 0.0K
15:29 695.26 695.29 695.26 695.27 0.0K
15:30 695.26 695.26 695.26 695.25 0.0K
15:31 695.26 695.27 695.25 695.27 0.0K
15:32 695.27 695.28 695.27 695.28 0.0K
15:33 695.28 695.31 695.28 695.31 0.0K
15:34 695.30 695.31 695.30 695.31 0.0K
15:35 695.31 695.32 695.28 695.32 0.0K
15:36 695.33 695.39 695.32 695.39 0.0K
15:37 695.39 695.47 695.35 695.46 0.0K
15:38 695.46 695.47 695.46 695.46 0.0K
15:39 695.46 695.47 695.43 695.47 0.0K
15:40 695.47 695.47 695.43 695.43 0.0K
15:41 695.43 695.46 695.42 695.43 0.0K
15:42 695.42 695.45 695.36 695.38 0.0K
15:43 695.38 695.38 695.37 695.37 0.0K
15:44 695.35 695.36 695.32 695.32 0.0K
15:45 695.32 695.33 695.32 695.32 0.0K
15:46 695.32 695.32 695.31 695.32 0.0K
15:47 695.29 695.35 695.29 695.35 0.0K
15:48 695.29 695.35 695.28 695.35 0.0K
15:49 695.29 695.35 695.28 695.28 0.0K
15:50 695.31 695.42 695.31 695.42 0.0K
15:51 695.41 695.43 695.41 695.42 0.0K
15:52 695.42 695.43 695.41 695.42 0.0K
15:53 695.43 695.43 695.36 695.36 0.0K
15:54 695.36 695.40 695.35 695.39 0.0K
15:55 695.39 695.42 695.38 695.38 0.0K
15:56 695.38 695.39 695.38 695.38 0.0K
15:57 695.38 695.42 695.37 695.42 0.0K
15:58 695.41 695.48 695.41 695.48 0.0K
15:59 695.48 695.48 695.42 695.42 0.0K
16:00 695.27 695.27 695.27 695.27 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles