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
09:29 740.16 740.17 740.15 740.16 0.0K
09:30 740.48 742.92 740.48 742.88 0.0K
09:31 742.90 744.80 742.62 744.46 0.0K
09:32 744.28 744.38 743.13 743.13 0.0K
09:33 743.19 743.19 742.20 742.38 0.0K
09:34 742.22 743.20 742.20 743.11 0.0K
09:35 743.09 743.09 741.71 741.71 0.0K
09:36 741.59 741.59 739.87 739.87 0.0K
09:37 739.86 739.96 739.38 739.62 0.0K
09:38 739.67 740.14 739.67 740.13 0.0K
09:39 740.09 741.03 739.83 741.03 0.0K
09:40 741.11 741.54 741.04 741.51 0.0K
09:41 741.51 741.52 740.96 741.35 0.0K
09:42 741.28 741.47 740.92 741.47 0.0K
09:43 741.37 741.44 741.20 741.24 0.0K
09:44 741.26 741.64 741.24 741.48 0.0K
09:45 741.50 741.52 740.61 740.61 0.0K
09:46 740.38 740.38 740.01 740.15 0.0K
09:47 740.16 740.17 739.91 740.02 0.0K
09:48 740.08 740.25 740.03 740.24 0.0K
09:49 740.22 740.22 739.24 739.24 0.0K
09:50 739.35 739.54 738.98 739.04 0.0K
09:51 739.10 739.20 738.93 739.20 0.0K
09:52 739.25 740.96 739.21 740.91 0.0K
09:53 740.87 741.16 740.83 741.15 0.0K
09:54 740.95 740.95 740.44 740.48 0.0K
09:55 740.48 741.24 740.40 741.23 0.0K
09:56 741.21 741.34 740.72 740.72 0.0K
09:57 740.69 740.73 740.24 740.28 0.0K
09:58 740.21 740.88 740.18 740.88 0.0K
09:59 740.88 741.75 740.88 741.75 0.0K
10:00 741.76 742.17 741.76 742.17 0.0K
10:01 742.24 742.28 742.07 742.27 0.0K
10:02 742.29 742.34 742.11 742.22 0.0K
10:03 742.20 742.25 742.13 742.24 0.0K
10:04 742.22 742.52 742.19 742.36 0.0K
10:05 742.38 742.47 742.10 742.10 0.0K
10:06 742.13 742.19 741.41 741.42 0.0K
10:07 741.31 741.92 741.25 741.82 0.0K
10:08 741.68 741.68 740.43 740.54 0.0K
10:09 740.55 740.74 740.52 740.71 0.0K
10:10 740.73 741.66 740.73 741.64 0.0K
10:11 741.68 741.89 741.63 741.81 0.0K
10:12 741.91 742.54 741.91 742.47 0.0K
10:13 742.60 742.68 742.02 742.02 0.0K
10:14 742.03 742.31 741.87 742.31 0.0K
10:15 742.32 742.57 742.31 742.40 0.0K
10:16 742.43 742.81 742.43 742.79 0.0K
10:17 742.83 743.04 742.77 743.03 0.0K
10:18 743.06 743.60 743.06 743.53 0.0K
10:19 743.58 743.66 743.29 743.42 0.0K
10:20 743.38 743.92 743.37 743.89 0.0K
10:21 743.87 743.87 743.31 743.68 0.0K
10:22 743.60 743.77 743.60 743.64 0.0K
10:23 743.65 743.71 743.51 743.52 0.0K
10:24 743.52 743.81 743.47 743.81 0.0K
10:25 743.78 743.82 743.62 743.71 0.0K
10:26 743.76 744.13 743.76 743.82 0.0K
10:27 743.82 744.18 743.82 744.10 0.0K
10:28 743.99 744.31 743.99 744.22 0.0K
10:29 744.29 744.54 744.25 744.53 0.0K
10:30 744.55 745.28 744.55 745.23 0.0K
10:31 745.24 745.50 745.24 745.33 0.0K
10:32 745.39 745.81 745.38 745.81 0.0K
10:33 745.70 745.87 745.65 745.69 0.0K
10:34 745.70 745.84 745.70 745.73 0.0K
10:35 745.73 745.88 745.71 745.87 0.0K
10:36 745.96 746.02 745.87 746.00 0.0K
10:37 746.01 746.19 745.81 746.03 0.0K
10:38 746.02 746.09 745.93 746.06 0.0K
10:39 746.07 746.15 745.97 746.08 0.0K
10:40 746.06 746.06 745.45 745.45 0.0K
10:41 745.38 745.38 744.47 744.47 0.0K
10:42 744.44 744.44 744.28 744.28 0.0K
10:43 744.25 744.46 744.24 744.36 0.0K
10:44 744.30 744.41 743.88 743.88 0.0K
10:45 743.82 743.89 743.52 743.71 0.0K
10:46 743.75 744.02 743.75 744.01 0.0K
10:47 744.17 744.26 744.12 744.18 0.0K
10:48 744.18 744.59 744.18 744.59 0.0K
10:49 744.56 744.84 744.56 744.83 0.0K
10:50 744.75 744.85 744.57 744.57 0.0K
10:51 744.33 744.54 744.25 744.54 0.0K
10:52 744.63 744.97 744.63 744.92 0.0K
10:53 744.92 745.09 744.92 744.92 0.0K
10:54 744.88 744.95 744.83 744.90 0.0K
10:55 744.95 744.95 744.81 744.87 0.0K
10:56 744.87 745.14 744.71 745.08 0.0K
10:57 745.09 745.33 745.09 745.31 0.0K
10:58 745.30 745.33 745.14 745.14 0.0K
10:59 745.15 745.15 744.67 744.74 0.0K
11:00 744.82 745.07 744.79 745.07 0.0K
11:01 745.11 745.42 745.10 745.30 0.0K
11:02 745.29 745.49 745.27 745.46 0.0K
11:03 745.47 745.59 745.43 745.59 0.0K
11:04 745.53 745.53 745.37 745.39 0.0K
11:05 745.39 745.43 745.33 745.33 0.0K
11:06 745.35 745.36 745.12 745.23 0.0K
11:07 745.19 745.24 744.93 744.93 0.0K
11:08 744.84 744.84 744.40 744.41 0.0K
11:09 744.41 744.77 744.38 744.77 0.0K
11:10 744.78 745.18 744.78 745.14 0.0K
11:11 745.14 745.14 744.78 744.78 0.0K
11:12 744.79 744.91 744.74 744.90 0.0K
11:13 744.90 745.06 744.86 745.04 0.0K
11:14 745.01 745.16 745.01 745.16 0.0K
11:15 745.18 745.20 744.95 744.95 0.0K
11:16 744.93 745.20 744.92 745.19 0.0K
11:17 745.20 745.22 744.92 744.97 0.0K
11:18 744.97 745.04 744.93 745.02 0.0K
11:19 744.99 745.25 744.99 745.18 0.0K
11:20 745.19 745.19 745.02 745.03 0.0K
11:21 745.02 745.12 744.85 745.10 0.0K
11:22 745.07 745.45 745.07 745.45 0.0K
11:23 745.37 745.41 745.24 745.25 0.0K
11:24 745.28 745.30 745.26 745.29 0.0K
11:25 745.28 745.29 745.03 745.03 0.0K
11:26 745.03 745.25 744.94 745.25 0.0K
11:27 745.41 745.54 745.40 745.54 0.0K
11:28 745.55 745.61 745.44 745.44 0.0K
11:29 745.45 745.70 745.45 745.58 0.0K
11:30 745.56 745.88 745.40 745.88 0.0K
11:31 745.89 746.33 745.89 746.33 0.0K
11:32 746.34 746.37 746.19 746.20 0.0K
11:33 746.18 746.45 746.18 746.42 0.0K
11:34 746.41 746.47 746.37 746.44 0.0K
11:35 746.38 746.38 746.07 746.07 0.0K
11:36 746.07 746.10 745.89 745.96 0.0K
11:37 745.96 746.23 745.96 746.02 0.0K
11:38 746.03 746.04 745.86 745.86 0.0K
11:39 745.86 745.86 745.55 745.59 0.0K
11:40 745.59 745.85 745.58 745.77 0.0K
11:41 745.79 745.86 745.78 745.86 0.0K
11:42 745.87 745.92 745.57 745.57 0.0K
11:43 745.57 745.57 745.12 745.29 0.0K
11:44 745.34 745.38 745.01 745.03 0.0K
11:45 745.02 745.06 744.93 744.93 0.0K
11:46 744.95 744.96 744.86 744.89 0.0K
11:47 744.88 745.06 744.88 744.96 0.0K
11:48 744.97 745.50 744.97 745.50 0.0K
11:49 745.54 745.87 745.54 745.81 0.0K
11:50 745.79 745.79 745.57 745.61 0.0K
11:51 745.61 745.83 745.61 745.83 0.0K
11:52 745.83 746.14 745.83 746.13 0.0K
11:53 746.13 746.40 746.13 746.37 0.0K
11:54 746.36 746.60 746.36 746.59 0.0K
11:55 746.62 746.63 746.27 746.35 0.0K
11:56 746.35 746.35 746.26 746.26 0.0K
11:57 746.24 746.24 745.94 746.10 0.0K
11:58 746.10 746.16 746.10 746.14 0.0K
11:59 746.14 746.23 746.14 746.21 0.0K
12:00 746.23 746.27 745.85 745.89 0.0K
12:01 745.93 746.06 745.91 746.06 0.0K
12:02 746.08 746.08 745.88 745.88 0.0K
12:03 745.86 745.86 745.78 745.85 0.0K
12:04 745.84 745.87 745.49 745.49 0.0K
12:05 745.49 745.49 744.89 744.90 0.0K
12:06 744.91 744.96 744.78 744.96 0.0K
12:07 744.96 745.26 744.96 745.24 0.0K
12:08 745.26 745.30 744.98 745.24 0.0K
12:09 745.45 745.53 745.28 745.46 0.0K
12:10 745.51 745.57 745.01 745.01 0.0K
12:11 744.79 745.36 744.79 745.36 0.0K
12:12 745.36 745.60 745.36 745.57 0.0K
12:13 745.56 745.68 745.56 745.67 0.0K
12:14 745.68 745.90 745.66 745.90 0.0K
12:15 745.82 745.82 745.72 745.72 0.0K
12:16 745.73 745.82 745.32 745.32 0.0K
12:17 745.33 745.51 745.30 745.51 0.0K
12:18 745.55 745.83 745.55 745.83 0.0K
12:19 745.85 746.02 745.84 746.00 0.0K
12:20 745.91 745.92 745.86 745.92 0.0K
12:21 745.92 746.10 745.90 746.10 0.0K
12:22 746.13 746.42 746.13 746.33 0.0K
12:23 746.34 746.66 746.33 746.64 0.0K
12:24 746.65 746.77 746.65 746.76 0.0K
12:25 746.75 746.86 746.73 746.86 0.0K
12:26 746.86 747.05 746.85 747.05 0.0K
12:27 747.05 747.19 747.05 747.17 0.0K
12:28 747.20 747.33 747.20 747.30 0.0K
12:29 747.30 747.47 747.23 747.47 0.0K
12:30 747.48 747.49 747.39 747.40 0.0K
12:31 747.38 747.48 747.37 747.41 0.0K
12:32 747.44 747.51 747.39 747.39 0.0K
12:33 747.38 747.41 747.17 747.41 0.0K
12:34 747.43 747.47 747.41 747.41 0.0K
12:35 747.40 747.40 747.21 747.21 0.0K
12:36 747.20 747.34 747.20 747.34 0.0K
12:37 747.37 747.39 747.29 747.29 0.0K
12:38 747.29 747.29 747.19 747.20 0.0K
12:39 747.20 747.24 747.19 747.19 0.0K
12:40 747.18 747.18 747.05 747.05 0.0K
12:41 747.05 747.07 746.97 747.02 0.0K
12:42 747.03 747.04 746.83 746.85 0.0K
12:43 746.83 746.88 746.78 746.88 0.0K
12:44 746.87 746.96 746.87 746.92 0.0K
12:45 746.90 746.92 746.78 746.78 0.0K
12:46 746.79 746.82 746.74 746.82 0.0K
12:47 746.83 746.83 746.70 746.77 0.0K
12:48 746.77 746.89 746.71 746.86 0.0K
12:49 746.88 747.07 746.86 747.07 0.0K
12:50 747.05 747.09 746.95 747.09 0.0K
12:51 747.10 747.25 747.10 747.14 0.0K
12:52 747.14 747.41 747.12 747.41 0.0K
12:53 747.41 747.41 747.25 747.25 0.0K
12:54 747.28 747.28 746.87 746.87 0.0K
12:55 746.92 746.92 746.69 746.70 0.0K
12:56 746.71 746.81 746.69 746.75 0.0K
12:57 746.76 746.78 746.65 746.74 0.0K
12:58 746.74 746.93 746.72 746.88 0.0K
12:59 746.88 746.92 746.88 746.90 0.0K
13:00 746.89 746.89 746.64 746.66 0.0K
13:01 746.66 746.91 746.66 746.91 0.0K
13:02 746.91 746.92 746.84 746.84 0.0K
13:03 746.84 746.96 746.84 746.90 0.0K
13:04 746.90 746.90 746.80 746.80 0.0K
13:05 746.83 746.92 746.82 746.92 0.0K
13:06 746.93 747.10 746.93 747.07 0.0K
13:07 747.10 747.21 747.10 747.20 0.0K
13:08 747.19 747.20 747.06 747.07 0.0K
13:09 747.07 747.17 747.01 747.14 0.0K
13:10 747.14 747.14 747.02 747.11 0.0K
13:11 747.09 747.12 747.03 747.12 0.0K
13:12 747.16 747.23 747.15 747.22 0.0K
13:13 747.26 747.32 747.22 747.32 0.0K
13:14 747.36 747.47 747.27 747.42 0.0K
13:15 747.43 747.68 747.42 747.62 0.0K
13:16 747.62 747.76 747.62 747.65 0.0K
13:17 747.60 747.76 747.60 747.64 0.0K
13:18 747.70 747.73 747.59 747.59 0.0K
13:19 747.58 747.65 746.05 746.05 0.0K
13:20 745.77 745.95 745.57 745.71 0.0K
13:21 745.58 745.58 745.07 745.38 0.0K
13:22 745.32 745.94 745.32 745.88 0.0K
13:23 745.85 745.85 745.25 745.28 0.0K
13:24 745.28 745.28 744.72 744.72 0.0K
13:25 744.72 744.73 744.46 744.64 0.0K
13:26 744.62 744.62 743.48 743.48 0.0K
13:27 743.51 744.05 743.49 744.05 0.0K
13:28 744.06 744.06 743.73 743.76 0.0K
13:29 743.80 743.80 743.41 743.41 0.0K
13:30 743.23 743.23 742.83 742.99 0.0K
13:31 743.01 743.60 743.01 743.58 0.0K
13:32 743.60 743.86 743.51 743.56 0.0K
13:33 743.57 743.57 742.75 742.75 0.0K
13:34 742.75 742.75 741.67 741.67 0.0K
13:35 741.45 741.87 741.28 741.87 0.0K
13:36 741.86 741.86 741.17 741.17 0.0K
13:37 741.05 741.06 740.57 740.81 0.0K
13:38 741.01 741.20 741.01 741.17 0.0K
13:39 741.17 742.15 741.17 742.15 0.0K
13:40 742.16 742.64 742.16 742.64 0.0K
13:41 742.66 743.13 742.57 742.57 0.0K
13:42 742.58 742.62 742.52 742.59 0.0K
13:43 742.59 742.64 742.21 742.21 0.0K
13:44 742.22 742.23 741.85 742.10 0.0K
13:45 742.10 742.16 742.04 742.15 0.0K
13:46 742.17 742.22 742.08 742.11 0.0K
13:47 742.11 742.83 742.09 742.83 0.0K
13:48 742.89 742.91 742.65 742.67 0.0K
13:49 742.68 742.68 742.35 742.40 0.0K
13:50 742.41 742.57 742.41 742.45 0.0K
13:51 742.45 742.54 742.25 742.30 0.0K
13:52 742.29 742.34 741.72 741.72 0.0K
13:53 741.70 741.70 740.93 741.04 0.0K
13:54 741.03 741.17 740.97 741.17 0.0K
13:55 741.18 741.62 741.18 741.59 0.0K
13:56 741.60 741.69 741.60 741.66 0.0K
13:57 741.65 741.68 741.54 741.54 0.0K
13:58 741.54 741.54 741.37 741.37 0.0K
13:59 741.33 741.33 741.09 741.09 0.0K
14:00 741.09 741.09 740.71 741.04 0.0K
14:01 741.04 741.79 741.04 741.78 0.0K
14:02 741.83 742.14 741.72 741.73 0.0K
14:03 741.71 741.71 741.46 741.47 0.0K
14:04 741.47 741.62 741.39 741.56 0.0K
14:05 741.54 741.55 741.08 741.08 0.0K
14:06 740.89 740.89 739.94 739.94 0.0K
14:07 739.90 739.90 739.48 739.73 0.0K
14:08 739.72 739.74 739.45 739.61 0.0K
14:09 739.68 739.90 739.64 739.71 0.0K
14:10 739.78 740.18 739.73 740.11 0.0K
14:11 740.08 740.15 739.93 739.94 0.0K
14:12 739.95 740.26 739.95 740.26 0.0K
14:13 740.26 740.84 740.26 740.84 0.0K
14:14 740.95 741.41 740.95 741.21 0.0K
14:15 741.17 741.44 741.17 741.30 0.0K
14:16 741.30 741.32 741.04 741.04 0.0K
14:17 741.02 741.03 740.71 740.76 0.0K
14:18 740.75 740.76 740.06 740.06 0.0K
14:19 739.99 740.02 739.97 739.97 0.0K
14:20 739.96 740.00 739.90 739.92 0.0K
14:21 739.93 739.93 739.40 739.55 0.0K
14:22 739.58 739.60 739.48 739.54 0.0K
14:23 739.54 739.74 739.49 739.74 0.0K
14:24 739.74 740.11 739.65 740.11 0.0K
14:25 740.11 740.31 740.11 740.29 0.0K
14:26 740.25 740.25 740.04 740.06 0.0K
14:27 740.06 740.06 739.84 740.01 0.0K
14:28 740.01 740.18 740.01 740.12 0.0K
14:29 740.15 740.33 740.15 740.31 0.0K
14:30 740.31 740.47 740.31 740.46 0.0K
14:31 740.49 740.96 740.49 740.80 0.0K
14:32 740.81 740.81 740.57 740.61 0.0K
14:33 740.43 740.64 740.43 740.61 0.0K
14:34 740.60 740.83 740.60 740.83 0.0K
14:35 740.86 740.98 740.72 740.72 0.0K
14:36 740.61 740.61 739.82 739.86 0.0K
14:37 739.81 739.81 739.47 739.47 0.0K
14:38 739.18 739.35 739.15 739.34 0.0K
14:39 739.33 739.36 739.26 739.28 0.0K
14:40 739.28 739.28 738.77 738.95 0.0K
14:41 738.90 739.28 738.90 739.28 0.0K
14:42 739.29 739.39 739.19 739.23 0.0K
14:43 739.14 739.14 738.85 738.93 0.0K
14:44 738.90 738.91 738.02 738.02 0.0K
14:45 738.02 738.04 737.78 737.80 0.0K
14:46 737.77 737.77 736.95 736.96 0.0K
14:47 736.97 737.24 736.94 737.18 0.0K
14:48 737.05 737.46 736.94 737.39 0.0K
14:49 737.42 737.54 737.38 737.52 0.0K
14:50 737.53 738.42 737.53 738.33 0.0K
14:51 738.32 738.80 738.32 738.80 0.0K
14:52 739.05 739.28 739.04 739.06 0.0K
14:53 739.06 739.06 738.61 738.66 0.0K
14:54 738.66 739.21 738.61 739.21 0.0K
14:55 739.21 739.95 739.21 739.91 0.0K
14:56 739.91 739.96 739.77 739.78 0.0K
14:57 739.84 739.86 739.65 739.71 0.0K
14:58 739.58 739.90 739.58 739.90 0.0K
14:59 739.89 739.93 739.56 739.56 0.0K
15:00 739.41 739.41 738.78 738.80 0.0K
15:01 738.71 738.76 738.56 738.57 0.0K
15:02 738.49 738.49 737.93 737.93 0.0K
15:03 737.93 738.04 737.80 738.04 0.0K
15:04 738.05 738.05 737.13 737.13 0.0K
15:05 737.13 737.16 736.71 736.74 0.0K
15:06 736.71 736.83 736.53 736.73 0.0K
15:07 736.76 736.76 736.54 736.56 0.0K
15:08 736.56 736.67 736.42 736.43 0.0K
15:09 736.38 736.38 736.01 736.03 0.0K
15:10 736.02 736.05 735.87 735.87 0.0K
15:11 735.86 736.04 735.60 735.73 0.0K
15:12 735.75 735.80 735.27 735.80 0.0K
15:13 735.92 735.99 735.44 735.44 0.0K
15:14 735.44 735.54 735.38 735.50 0.0K
15:15 735.50 735.56 735.37 735.37 0.0K
15:16 735.34 735.35 734.80 734.84 0.0K
15:17 734.88 735.60 734.88 735.59 0.0K
15:18 735.53 735.54 735.48 735.54 0.0K
15:19 735.53 735.77 735.52 735.62 0.0K
15:20 735.69 735.84 735.69 735.71 0.0K
15:21 735.75 735.84 735.72 735.81 0.0K
15:22 735.81 735.83 735.32 735.32 0.0K
15:23 735.27 735.44 735.27 735.33 0.0K
15:24 735.36 735.78 735.35 735.78 0.0K
15:25 735.77 735.90 735.13 735.13 0.0K
15:26 735.14 735.20 735.07 735.10 0.0K
15:27 735.18 735.41 735.16 735.31 0.0K
15:28 735.35 735.35 734.92 734.98 0.0K
15:29 735.00 735.18 734.95 735.18 0.0K
15:30 735.71 735.97 735.44 735.67 0.0K
15:31 735.68 735.74 735.60 735.70 0.0K
15:32 735.66 735.93 735.65 735.91 0.0K
15:33 736.00 736.36 736.00 736.36 0.0K
15:34 736.37 736.55 736.35 736.50 0.0K
15:35 736.39 736.61 736.39 736.61 0.0K
15:36 736.57 736.74 736.42 736.45 0.0K
15:37 736.45 736.46 735.95 736.43 0.0K
15:38 736.46 736.51 736.40 736.40 0.0K
15:39 736.39 736.39 735.87 735.92 0.0K
15:40 735.93 735.93 735.68 735.70 0.0K
15:41 735.70 735.98 735.69 735.93 0.0K
15:42 735.94 736.34 735.91 736.24 0.0K
15:43 736.18 736.18 735.78 735.78 0.0K
15:44 735.82 736.02 735.82 736.02 0.0K
15:45 736.03 736.68 736.03 736.68 0.0K
15:46 736.66 736.97 736.64 736.97 0.0K
15:47 737.14 737.35 737.07 737.35 0.0K
15:48 737.36 737.97 737.36 737.97 0.0K
15:49 737.92 737.92 737.49 737.52 0.0K
15:50 737.93 738.21 737.85 738.07 0.0K
15:51 738.14 738.19 737.30 737.31 0.0K
15:52 737.38 737.55 737.11 737.19 0.0K
15:53 737.27 737.27 736.31 736.50 0.0K
15:54 736.49 736.55 736.11 736.33 0.0K
15:55 736.20 736.20 735.96 736.08 0.0K
15:56 736.04 736.45 736.04 736.22 0.0K
15:57 736.37 736.49 736.27 736.47 0.0K
15:58 736.43 736.49 736.29 736.32 0.0K
15:59 736.28 736.39 735.81 735.81 0.0K
16:00 736.24 736.24 736.09 736.09 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles