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
09:29 736.00 736.00 735.99 736.00 0.0K
09:30 735.79 735.79 719.09 720.05 0.0K
09:31 720.10 721.06 719.90 721.06 0.0K
09:32 721.04 722.34 721.04 721.72 0.0K
09:33 721.74 722.18 719.22 719.59 0.0K
09:34 719.55 719.68 718.96 719.52 0.0K
09:35 719.59 721.30 719.59 721.30 0.0K
09:36 721.39 721.39 720.65 721.17 0.0K
09:37 721.22 721.26 720.02 720.17 0.0K
09:38 720.48 720.91 720.23 720.91 0.0K
09:39 720.98 721.94 720.77 721.86 0.0K
09:40 721.76 721.76 720.87 721.00 0.0K
09:41 721.02 721.16 720.76 720.99 0.0K
09:42 721.06 721.29 720.94 721.04 0.0K
09:43 721.00 721.83 720.77 721.78 0.0K
09:44 721.43 721.48 719.93 719.93 0.0K
09:45 719.94 720.00 719.03 719.14 0.0K
09:46 719.01 719.24 718.93 718.93 0.0K
09:47 718.91 719.34 718.66 719.34 0.0K
09:48 719.40 719.71 718.79 718.86 0.0K
09:49 718.94 719.07 718.21 718.21 0.0K
09:50 718.30 718.67 718.03 718.23 0.0K
09:51 718.40 719.38 718.40 719.38 0.0K
09:52 719.37 719.75 718.99 719.07 0.0K
09:53 718.99 718.99 718.17 718.28 0.0K
09:54 718.28 718.82 718.16 718.82 0.0K
09:55 718.86 718.86 718.52 718.65 0.0K
09:56 718.68 719.80 718.68 719.80 0.0K
09:57 719.86 720.70 719.86 720.03 0.0K
09:58 719.91 720.45 719.84 720.45 0.0K
09:59 720.45 720.71 720.41 720.53 0.0K
10:00 720.11 720.13 719.85 720.12 0.0K
10:01 720.13 720.56 719.77 719.83 0.0K
10:02 719.80 719.80 718.78 718.85 0.0K
10:03 718.83 719.00 718.68 719.00 0.0K
10:04 719.55 719.64 719.36 719.58 0.0K
10:05 719.48 720.68 719.32 720.17 0.0K
10:06 720.14 720.14 719.40 719.51 0.0K
10:07 719.49 719.68 719.40 719.53 0.0K
10:08 719.56 720.05 719.44 720.05 0.0K
10:09 720.05 721.01 720.05 721.01 0.0K
10:10 720.89 720.89 719.51 719.51 0.0K
10:11 719.37 719.37 718.87 719.05 0.0K
10:12 718.98 719.06 718.70 718.70 0.0K
10:13 718.58 719.17 718.58 719.08 0.0K
10:14 719.13 719.16 718.37 718.43 0.0K
10:15 718.45 718.54 718.28 718.29 0.0K
10:16 718.27 718.61 718.20 718.36 0.0K
10:17 718.48 718.51 718.16 718.16 0.0K
10:18 718.11 718.52 718.09 718.27 0.0K
10:19 718.36 718.50 718.30 718.30 0.0K
10:20 718.44 718.54 717.86 717.86 0.0K
10:21 717.90 719.80 717.85 719.80 0.0K
10:22 720.39 720.94 720.38 720.93 0.0K
10:23 721.26 722.62 721.26 722.22 0.0K
10:24 722.22 724.92 722.21 724.86 0.0K
10:25 724.85 725.69 724.85 725.31 0.0K
10:26 725.38 725.42 723.84 724.65 0.0K
10:27 724.69 725.60 724.65 725.16 0.0K
10:28 725.20 725.29 724.72 724.90 0.0K
10:29 724.96 726.31 724.96 726.16 0.0K
10:30 726.26 726.58 726.10 726.28 0.0K
10:31 726.08 726.66 726.01 726.02 0.0K
10:32 725.90 726.19 725.79 725.92 0.0K
10:33 726.02 726.41 725.93 726.41 0.0K
10:34 726.38 726.38 726.12 726.32 0.0K
10:35 726.44 727.16 726.29 726.95 0.0K
10:36 727.08 727.09 726.79 726.97 0.0K
10:37 726.77 726.98 726.45 726.88 0.0K
10:38 726.65 726.65 726.03 726.25 0.0K
10:39 726.29 727.15 726.29 727.01 0.0K
10:40 726.81 726.86 726.38 726.48 0.0K
10:41 726.27 728.01 725.85 727.79 0.0K
10:42 727.90 728.39 727.88 728.37 0.0K
10:43 728.37 728.76 728.34 728.50 0.0K
10:44 728.19 728.32 728.15 728.29 0.0K
10:45 728.28 728.32 728.04 728.05 0.0K
10:46 728.06 728.06 727.44 727.82 0.0K
10:47 727.70 727.79 727.28 727.28 0.0K
10:48 727.35 727.79 727.35 727.70 0.0K
10:49 727.67 727.67 727.16 727.31 0.0K
10:50 727.40 728.48 727.40 728.48 0.0K
10:51 728.57 728.84 728.44 728.44 0.0K
10:52 728.33 728.33 727.98 728.14 0.0K
10:53 728.12 728.28 728.11 728.11 0.0K
10:54 728.01 728.01 727.54 727.68 0.0K
10:55 727.66 728.10 727.60 728.10 0.0K
10:56 728.25 728.57 728.23 728.50 0.0K
10:57 728.57 729.00 728.56 728.78 0.0K
10:58 728.78 728.95 728.69 728.76 0.0K
10:59 728.78 728.78 728.57 728.60 0.0K
11:00 728.56 729.02 728.25 729.02 0.0K
11:01 729.02 729.53 729.00 729.28 0.0K
11:02 729.32 729.46 729.32 729.38 0.0K
11:03 729.14 729.14 727.83 727.89 0.0K
11:04 727.85 728.06 727.83 727.90 0.0K
11:05 727.91 727.91 726.54 726.54 0.0K
11:06 726.37 728.13 726.37 728.13 0.0K
11:07 728.15 728.17 727.79 727.82 0.0K
11:08 727.88 728.47 727.88 728.37 0.0K
11:09 728.39 728.45 728.29 728.40 0.0K
11:10 728.58 729.52 728.58 729.33 0.0K
11:11 729.35 729.35 728.78 728.82 0.0K
11:12 728.84 728.94 728.83 728.85 0.0K
11:13 728.74 728.86 728.61 728.86 0.0K
11:14 728.84 728.87 728.74 728.81 0.0K
11:15 728.84 728.95 728.80 728.95 0.0K
11:16 728.91 728.91 728.48 728.62 0.0K
11:17 728.63 728.76 728.63 728.76 0.0K
11:18 728.83 729.44 728.80 729.30 0.0K
11:19 729.39 729.78 729.39 729.78 0.0K
11:20 729.87 729.93 729.76 729.79 0.0K
11:21 729.80 729.80 729.54 729.68 0.0K
11:22 729.75 730.18 729.72 730.06 0.0K
11:23 730.09 730.09 729.66 729.67 0.0K
11:24 729.69 730.16 729.69 730.15 0.0K
11:25 730.11 730.32 730.08 730.15 0.0K
11:26 729.98 730.01 729.42 729.45 0.0K
11:27 729.55 729.66 728.95 728.96 0.0K
11:28 728.95 729.20 728.92 729.20 0.0K
11:29 729.19 729.19 728.98 729.07 0.0K
11:30 729.13 729.17 729.04 729.08 0.0K
11:31 728.85 728.85 728.30 728.47 0.0K
11:32 728.44 729.19 728.44 728.92 0.0K
11:33 728.95 729.33 728.95 729.30 0.0K
11:34 729.33 729.62 729.28 729.47 0.0K
11:35 729.46 729.47 729.04 729.04 0.0K
11:36 729.01 729.21 729.01 729.21 0.0K
11:37 729.21 729.27 728.71 728.73 0.0K
11:38 728.72 729.12 728.72 729.12 0.0K
11:39 729.12 729.48 729.12 729.47 0.0K
11:40 729.53 729.59 729.50 729.53 0.0K
11:41 729.49 729.49 728.74 728.74 0.0K
11:42 728.71 728.71 728.20 728.30 0.0K
11:43 728.34 728.65 728.24 728.64 0.0K
11:44 728.67 729.39 728.67 729.38 0.0K
11:45 729.39 729.47 729.29 729.45 0.0K
11:46 729.43 729.51 729.35 729.48 0.0K
11:47 729.56 729.58 729.36 729.36 0.0K
11:48 729.37 729.95 729.35 729.92 0.0K
11:49 729.91 729.91 728.33 728.33 0.0K
11:50 728.31 728.80 728.29 728.75 0.0K
11:51 728.79 729.20 728.79 729.19 0.0K
11:52 729.22 729.41 729.14 729.15 0.0K
11:53 729.19 729.19 728.97 729.02 0.0K
11:54 728.97 728.97 728.59 728.59 0.0K
11:55 728.60 728.60 728.11 728.11 0.0K
11:56 728.11 728.11 727.51 727.76 0.0K
11:57 727.81 727.81 727.27 727.28 0.0K
11:58 727.26 727.26 726.93 727.10 0.0K
11:59 727.13 727.33 727.05 727.14 0.0K
12:00 727.16 727.64 727.10 727.51 0.0K
12:01 727.51 727.56 727.14 727.17 0.0K
12:02 727.17 727.29 727.15 727.28 0.0K
12:03 727.29 727.29 727.09 727.10 0.0K
12:04 727.10 727.32 727.10 727.32 0.0K
12:05 727.40 727.54 727.40 727.54 0.0K
12:06 727.61 727.84 727.61 727.65 0.0K
12:07 727.64 727.64 727.37 727.45 0.0K
12:08 727.38 727.38 727.32 727.35 0.0K
12:09 727.35 727.69 727.35 727.69 0.0K
12:10 727.70 727.79 727.64 727.68 0.0K
12:11 727.63 727.65 727.40 727.40 0.0K
12:12 727.39 727.77 727.35 727.77 0.0K
12:13 727.77 727.92 727.74 727.74 0.0K
12:14 727.75 728.02 727.75 728.02 0.0K
12:15 728.04 728.04 727.87 727.89 0.0K
12:16 727.88 728.02 727.84 727.99 0.0K
12:17 728.00 728.14 727.98 728.14 0.0K
12:18 728.14 728.32 728.14 728.27 0.0K
12:19 728.25 728.36 728.22 728.36 0.0K
12:20 728.45 728.81 728.45 728.75 0.0K
12:21 728.76 728.95 728.75 728.95 0.0K
12:22 728.95 728.95 728.82 728.93 0.0K
12:23 729.12 729.52 729.12 729.49 0.0K
12:24 729.54 730.57 729.54 730.57 0.0K
12:25 730.62 730.89 730.61 730.87 0.0K
12:26 730.88 730.98 730.85 730.85 0.0K
12:27 730.77 730.93 730.77 730.87 0.0K
12:28 730.84 730.90 730.41 730.47 0.0K
12:29 730.47 730.47 729.82 729.83 0.0K
12:30 729.59 729.59 729.45 729.57 0.0K
12:31 729.69 729.70 729.40 729.47 0.0K
12:32 729.45 729.45 729.13 729.13 0.0K
12:33 729.09 729.09 728.89 729.01 0.0K
12:34 729.01 729.02 728.66 728.66 0.0K
12:35 728.67 728.69 728.51 728.69 0.0K
12:36 728.70 729.07 728.67 728.98 0.0K
12:37 728.91 728.91 728.80 728.80 0.0K
12:38 728.73 728.75 728.58 728.74 0.0K
12:39 728.73 728.76 728.55 728.55 0.0K
12:40 728.56 728.61 728.47 728.53 0.0K
12:41 728.53 728.62 728.40 728.40 0.0K
12:42 728.50 728.57 728.39 728.39 0.0K
12:43 728.38 728.56 728.38 728.47 0.0K
12:44 728.48 728.55 728.42 728.42 0.0K
12:45 728.43 728.76 728.43 728.75 0.0K
12:46 728.75 728.75 728.43 728.43 0.0K
12:47 728.42 728.42 728.35 728.39 0.0K
12:48 728.39 728.53 728.33 728.48 0.0K
12:49 728.45 728.96 728.31 728.91 0.0K
12:50 728.91 728.96 728.87 728.91 0.0K
12:51 728.99 729.32 728.99 729.32 0.0K
12:52 729.34 729.62 729.32 729.62 0.0K
12:53 729.62 729.62 729.40 729.57 0.0K
12:54 729.57 730.23 729.57 730.22 0.0K
12:55 730.21 730.27 728.25 728.44 0.0K
12:56 728.46 729.78 728.46 729.11 0.0K
12:57 728.97 728.97 728.08 728.20 0.0K
12:58 728.21 728.92 728.18 728.91 0.0K
12:59 728.86 729.26 728.58 729.26 0.0K
13:00 729.19 729.21 728.22 728.23 0.0K
13:01 728.08 728.27 728.02 728.07 0.0K
13:02 728.12 728.12 727.73 727.76 0.0K
13:03 727.77 728.18 727.77 728.17 0.0K
13:04 728.35 729.14 728.35 729.14 0.0K
13:05 729.16 729.44 729.16 729.44 0.0K
13:06 729.45 729.86 729.41 729.73 0.0K
13:07 729.73 729.74 728.64 728.97 0.0K
13:08 729.10 729.21 729.04 729.04 0.0K
13:09 729.03 729.03 728.10 728.17 0.0K
13:10 728.19 728.19 728.09 728.14 0.0K
13:11 728.19 728.42 728.14 728.42 0.0K
13:12 728.43 729.04 728.35 729.04 0.0K
13:13 729.02 729.67 729.02 729.67 0.0K
13:14 729.73 729.80 729.66 729.66 0.0K
13:15 729.67 729.77 729.67 729.77 0.0K
13:16 729.66 729.66 729.51 729.60 0.0K
13:17 729.57 729.62 729.49 729.60 0.0K
13:18 729.61 729.74 729.55 729.55 0.0K
13:19 729.54 729.60 729.17 729.21 0.0K
13:20 729.22 729.45 729.17 729.44 0.0K
13:21 729.45 729.49 729.41 729.49 0.0K
13:22 729.51 729.51 729.22 729.28 0.0K
13:23 729.27 729.27 728.83 728.86 0.0K
13:24 728.85 728.86 728.73 728.83 0.0K
13:25 728.80 728.96 728.78 728.96 0.0K
13:26 728.95 729.25 728.94 729.25 0.0K
13:27 729.14 729.29 729.09 729.09 0.0K
13:28 729.03 729.55 729.00 729.47 0.0K
13:29 729.47 729.47 728.99 729.02 0.0K
13:30 729.09 729.09 728.98 728.99 0.0K
13:31 728.99 728.99 728.91 728.98 0.0K
13:32 728.99 729.56 728.99 729.54 0.0K
13:33 729.56 729.81 729.40 729.79 0.0K
13:34 729.78 729.88 729.78 729.88 0.0K
13:35 729.89 729.94 729.88 729.90 0.0K
13:36 729.92 729.92 729.63 729.64 0.0K
13:37 729.64 729.68 729.59 729.68 0.0K
13:38 729.73 729.83 729.65 729.83 0.0K
13:39 729.82 729.82 729.62 729.66 0.0K
13:40 729.66 729.79 729.62 729.78 0.0K
13:41 729.78 729.78 729.56 729.64 0.0K
13:42 729.63 729.64 729.08 729.08 0.0K
13:43 729.07 729.07 728.80 728.91 0.0K
13:44 728.96 729.23 728.89 729.21 0.0K
13:45 729.35 729.52 729.33 729.52 0.0K
13:46 729.51 729.88 729.49 729.88 0.0K
13:47 730.01 730.19 729.96 730.12 0.0K
13:48 730.13 730.22 730.10 730.22 0.0K
13:49 730.22 730.22 730.15 730.17 0.0K
13:50 730.19 730.39 730.19 730.39 0.0K
13:51 730.40 730.40 730.20 730.26 0.0K
13:52 730.26 730.27 730.09 730.16 0.0K
13:53 730.17 730.47 730.16 730.47 0.0K
13:54 730.46 730.47 730.37 730.39 0.0K
13:55 730.39 730.61 730.35 730.61 0.0K
13:56 730.58 730.58 730.33 730.33 0.0K
13:57 730.33 730.56 730.33 730.56 0.0K
13:58 730.51 730.53 730.45 730.53 0.0K
13:59 730.53 730.58 730.53 730.58 0.0K
14:00 730.58 730.73 730.58 730.71 0.0K
14:01 730.78 730.78 730.53 730.61 0.0K
14:02 730.60 730.61 730.44 730.44 0.0K
14:03 730.45 730.49 730.26 730.27 0.0K
14:04 730.24 730.42 730.20 730.42 0.0K
14:05 730.41 730.41 730.12 730.12 0.0K
14:06 730.10 730.23 730.10 730.22 0.0K
14:07 730.23 730.30 730.20 730.30 0.0K
14:08 730.29 730.31 730.22 730.29 0.0K
14:09 730.29 730.50 730.26 730.50 0.0K
14:10 730.50 730.82 730.50 730.82 0.0K
14:11 730.82 730.82 730.70 730.73 0.0K
14:12 730.76 730.94 730.76 730.93 0.0K
14:13 730.90 731.28 730.90 731.25 0.0K
14:14 731.35 731.55 731.35 731.53 0.0K
14:15 731.54 731.68 731.54 731.61 0.0K
14:16 731.65 731.68 731.53 731.58 0.0K
14:17 731.59 731.63 731.52 731.63 0.0K
14:18 731.63 731.66 731.53 731.54 0.0K
14:19 731.51 731.58 731.51 731.58 0.0K
14:20 731.58 731.58 731.30 731.30 0.0K
14:21 731.32 731.45 731.32 731.37 0.0K
14:22 731.31 731.31 731.03 731.03 0.0K
14:23 731.02 731.08 731.02 731.04 0.0K
14:24 731.06 731.16 731.02 731.14 0.0K
14:25 731.13 731.19 731.13 731.19 0.0K
14:26 731.18 731.36 731.18 731.32 0.0K
14:27 731.33 731.33 731.17 731.17 0.0K
14:28 731.17 731.17 731.05 731.05 0.0K
14:29 731.05 731.05 730.93 730.93 0.0K
14:30 730.92 730.95 730.82 730.83 0.0K
14:31 730.84 730.93 730.83 730.92 0.0K
14:32 730.97 731.01 730.90 731.01 0.0K
14:33 731.01 731.18 731.01 731.09 0.0K
14:34 731.10 731.21 731.10 731.13 0.0K
14:35 731.12 731.12 730.88 730.88 0.0K
14:36 730.91 731.05 730.91 730.95 0.0K
14:37 730.94 730.94 730.71 730.71 0.0K
14:38 730.70 730.89 730.66 730.89 0.0K
14:39 730.91 731.14 730.89 731.14 0.0K
14:40 731.15 731.15 731.04 731.14 0.0K
14:41 731.20 731.75 731.20 731.75 0.0K
14:42 731.75 731.80 731.69 731.80 0.0K
14:43 731.80 731.83 731.75 731.83 0.0K
14:44 731.84 731.87 731.82 731.82 0.0K
14:45 731.83 732.26 731.82 732.22 0.0K
14:46 732.17 732.17 731.98 731.98 0.0K
14:47 731.98 731.98 731.79 731.78 0.0K
14:48 731.79 732.01 731.79 732.01 0.0K
14:49 732.01 732.10 732.01 732.09 0.0K
14:50 732.09 732.15 732.07 732.13 0.0K
14:51 732.13 732.13 732.00 732.07 0.0K
14:52 732.08 732.11 732.03 732.11 0.0K
14:53 732.10 732.11 732.01 732.11 0.0K
14:54 732.13 732.15 732.07 732.07 0.0K
14:55 732.06 732.22 732.05 732.22 0.0K
14:56 732.22 732.23 732.10 732.14 0.0K
14:57 732.14 732.17 731.79 731.79 0.0K
14:58 731.79 731.79 731.50 731.50 0.0K
14:59 731.49 731.61 731.49 731.61 0.0K
15:00 731.67 731.71 731.51 731.51 0.0K
15:01 731.52 731.68 731.43 731.67 0.0K
15:02 731.71 731.79 731.71 731.74 0.0K
15:03 731.72 731.81 731.70 731.81 0.0K
15:04 731.85 732.33 731.85 732.33 0.0K
15:05 732.32 732.32 731.92 731.92 0.0K
15:06 731.89 731.91 731.78 731.78 0.0K
15:07 731.76 731.76 731.58 731.60 0.0K
15:08 731.64 731.69 731.63 731.65 0.0K
15:09 731.68 731.92 731.68 731.92 0.0K
15:10 731.93 731.93 731.80 731.91 0.0K
15:11 731.97 732.00 731.81 731.81 0.0K
15:12 731.79 731.96 731.77 731.89 0.0K
15:13 731.88 731.88 731.79 731.79 0.0K
15:14 731.77 731.81 731.74 731.81 0.0K
15:15 731.83 732.15 731.80 732.13 0.0K
15:16 732.13 732.24 732.13 732.24 0.0K
15:17 732.27 732.53 732.25 732.51 0.0K
15:18 732.51 732.79 732.51 732.78 0.0K
15:19 732.78 732.83 732.73 732.83 0.0K
15:20 732.85 733.04 732.85 733.04 0.0K
15:21 733.02 733.16 732.99 733.15 0.0K
15:22 733.16 733.16 732.94 732.96 0.0K
15:23 732.95 733.16 732.95 733.16 0.0K
15:24 733.18 733.31 733.18 733.30 0.0K
15:25 733.31 733.31 732.96 732.96 0.0K
15:26 732.97 732.97 732.83 732.83 0.0K
15:27 732.75 732.75 732.62 732.62 0.0K
15:28 732.62 732.63 732.40 732.46 0.0K
15:29 732.44 732.44 731.90 731.94 0.0K
15:30 731.94 731.99 731.74 731.74 0.0K
15:31 731.74 731.83 731.64 731.68 0.0K
15:32 731.69 731.89 731.69 731.89 0.0K
15:33 731.89 732.05 731.89 731.97 0.0K
15:34 732.02 732.02 731.64 731.72 0.0K
15:35 731.66 731.66 731.47 731.66 0.0K
15:36 731.70 731.88 731.70 731.85 0.0K
15:37 731.89 731.99 731.88 731.96 0.0K
15:38 731.96 732.02 731.93 731.93 0.0K
15:39 731.94 731.94 731.55 731.55 0.0K
15:40 731.56 731.75 731.54 731.74 0.0K
15:41 731.72 731.75 731.46 731.46 0.0K
15:42 731.45 731.45 731.24 731.24 0.0K
15:43 731.21 731.21 730.80 730.88 0.0K
15:44 730.91 730.94 730.80 730.94 0.0K
15:45 730.98 731.00 730.82 731.00 0.0K
15:46 730.99 730.99 730.17 730.17 0.0K
15:47 730.14 730.15 729.84 729.85 0.0K
15:48 729.88 730.09 729.83 730.08 0.0K
15:49 730.10 730.14 729.98 730.14 0.0K
15:50 730.41 730.84 730.41 730.60 0.0K
15:51 730.55 730.75 730.46 730.73 0.0K
15:52 730.75 730.75 730.48 730.67 0.0K
15:53 730.65 730.96 730.61 730.87 0.0K
15:54 730.82 730.82 730.29 730.30 0.0K
15:55 730.03 730.03 729.61 729.65 0.0K
15:56 729.54 729.54 729.23 729.34 0.0K
15:57 729.42 729.68 729.42 729.60 0.0K
15:58 729.58 729.83 729.54 729.76 0.0K
15:59 729.82 729.82 729.35 729.47 0.0K
16:00 729.48 729.48 729.37 729.37 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles