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
09:29 742.11 742.13 742.11 742.13 0.0K
09:30 742.15 744.82 742.15 743.80 0.0K
09:31 743.65 743.65 743.05 743.05 0.0K
09:32 742.99 743.44 742.99 743.17 0.0K
09:33 743.04 744.24 743.04 744.24 0.0K
09:34 744.13 745.46 744.13 745.44 0.0K
09:35 745.38 745.38 744.95 745.12 0.0K
09:36 745.08 745.45 744.92 744.92 0.0K
09:37 744.87 744.87 744.50 744.50 0.0K
09:38 744.42 744.95 744.42 744.93 0.0K
09:39 744.96 745.62 744.96 745.12 0.0K
09:40 745.02 745.10 744.71 744.71 0.0K
09:41 744.67 744.71 744.28 744.71 0.0K
09:42 744.78 745.00 744.33 744.33 0.0K
09:43 744.38 744.91 744.38 744.72 0.0K
09:44 744.69 744.88 744.67 744.84 0.0K
09:45 744.95 745.37 744.95 745.13 0.0K
09:46 745.12 745.58 745.12 745.16 0.0K
09:47 745.15 745.34 745.03 745.28 0.0K
09:48 745.30 745.33 745.06 745.05 0.0K
09:49 745.07 745.07 744.36 744.48 0.0K
09:50 744.45 744.45 744.03 744.24 0.0K
09:51 744.19 744.59 744.18 744.54 0.0K
09:52 744.53 744.71 744.32 744.32 0.0K
09:53 744.25 744.34 743.46 743.46 0.0K
09:54 743.46 743.81 743.37 743.81 0.0K
09:55 743.77 743.77 743.41 743.48 0.0K
09:56 743.47 743.58 743.18 743.28 0.0K
09:57 743.31 743.31 742.39 742.46 0.0K
09:58 742.42 742.57 742.19 742.57 0.0K
09:59 742.62 742.94 742.54 742.87 0.0K
10:00 743.27 744.07 743.27 743.89 0.0K
10:01 743.85 743.85 743.49 743.50 0.0K
10:02 743.54 743.70 742.58 742.73 0.0K
10:03 742.73 742.74 741.12 741.12 0.0K
10:04 741.12 741.12 740.65 740.66 0.0K
10:05 740.63 741.28 740.48 741.26 0.0K
10:06 741.22 741.25 740.83 741.03 0.0K
10:07 740.95 741.32 740.91 741.22 0.0K
10:08 741.26 741.37 741.22 741.26 0.0K
10:09 741.26 741.53 741.26 741.53 0.0K
10:10 741.69 742.16 741.69 742.03 0.0K
10:11 742.10 742.24 741.99 742.18 0.0K
10:12 742.22 742.27 741.91 741.99 0.0K
10:13 742.01 742.42 741.86 742.42 0.0K
10:14 742.36 742.83 742.26 742.83 0.0K
10:15 742.82 743.01 742.82 742.97 0.0K
10:16 742.95 743.06 742.64 742.69 0.0K
10:17 742.69 743.09 742.60 743.09 0.0K
10:18 743.16 743.18 742.43 742.53 0.0K
10:19 742.54 742.54 742.29 742.45 0.0K
10:20 742.46 742.46 742.20 742.28 0.0K
10:21 742.26 742.26 741.59 741.91 0.0K
10:22 742.06 742.71 741.84 742.70 0.0K
10:23 742.72 743.19 742.72 742.75 0.0K
10:24 742.75 742.91 742.68 742.85 0.0K
10:25 742.82 743.16 742.77 743.14 0.0K
10:26 743.21 743.74 743.21 743.62 0.0K
10:27 743.65 743.81 743.29 743.37 0.0K
10:28 743.45 743.77 743.43 743.77 0.0K
10:29 743.72 743.81 743.65 743.76 0.0K
10:30 743.83 744.25 743.83 744.19 0.0K
10:31 744.07 744.07 743.69 743.75 0.0K
10:32 743.75 743.86 743.59 743.85 0.0K
10:33 743.87 744.07 743.86 743.97 0.0K
10:34 743.98 744.64 743.98 744.64 0.0K
10:35 744.64 744.83 744.60 744.76 0.0K
10:36 744.74 744.98 744.74 744.79 0.0K
10:37 744.77 744.77 744.55 744.61 0.0K
10:38 744.59 744.79 744.59 744.76 0.0K
10:39 744.76 745.00 744.76 744.93 0.0K
10:40 744.93 744.93 744.57 744.64 0.0K
10:41 744.65 744.66 744.46 744.50 0.0K
10:42 744.51 744.87 744.51 744.84 0.0K
10:43 744.80 745.06 744.80 745.06 0.0K
10:44 745.05 745.05 744.59 745.04 0.0K
10:45 745.07 745.29 745.07 745.28 0.0K
10:46 745.28 745.28 744.99 745.05 0.0K
10:47 745.04 745.05 744.63 744.69 0.0K
10:48 744.72 744.88 744.72 744.88 0.0K
10:49 744.85 745.13 744.85 745.02 0.0K
10:50 745.00 745.18 744.67 744.67 0.0K
10:51 744.67 745.00 744.64 745.00 0.0K
10:52 745.00 745.14 744.98 745.13 0.0K
10:53 745.13 745.34 745.13 745.34 0.0K
10:54 745.33 745.33 744.99 744.99 0.0K
10:55 744.99 745.17 744.99 745.14 0.0K
10:56 745.18 745.35 745.18 745.29 0.0K
10:57 745.31 745.35 745.28 745.34 0.0K
10:58 745.35 745.57 745.35 745.51 0.0K
10:59 745.53 745.90 745.53 745.84 0.0K
11:00 745.84 746.05 745.84 745.97 0.0K
11:01 746.02 746.17 746.02 746.17 0.0K
11:02 746.24 746.68 746.24 746.55 0.0K
11:03 746.57 746.87 746.57 746.80 0.0K
11:04 746.80 746.80 746.42 746.42 0.0K
11:05 746.39 746.55 746.39 746.46 0.0K
11:06 746.49 746.62 746.47 746.49 0.0K
11:07 746.41 746.59 746.34 746.56 0.0K
11:08 746.51 746.53 746.38 746.53 0.0K
11:09 746.54 746.82 746.53 746.74 0.0K
11:10 746.74 747.08 746.74 747.08 0.0K
11:11 747.07 747.14 746.99 746.99 0.0K
11:12 746.98 747.03 746.51 746.55 0.0K
11:13 746.57 746.66 746.56 746.62 0.0K
11:14 746.59 746.95 746.59 746.95 0.0K
11:15 746.94 746.94 746.72 746.72 0.0K
11:16 746.73 746.74 745.94 745.94 0.0K
11:17 745.95 745.99 745.77 745.77 0.0K
11:18 745.78 745.92 745.67 745.86 0.0K
11:19 745.84 745.88 745.81 745.88 0.0K
11:20 745.87 745.87 745.65 745.72 0.0K
11:21 745.74 745.86 745.71 745.86 0.0K
11:22 745.87 745.92 745.78 745.92 0.0K
11:23 745.96 746.24 745.96 746.24 0.0K
11:24 746.26 746.28 746.26 746.27 0.0K
11:25 746.28 746.68 746.27 746.67 0.0K
11:26 746.66 747.18 746.66 747.18 0.0K
11:27 747.23 747.46 747.22 747.39 0.0K
11:28 747.38 747.62 747.38 747.62 0.0K
11:29 747.62 748.08 747.62 748.08 0.0K
11:30 748.10 748.23 748.04 748.09 0.0K
11:31 748.09 748.16 747.94 748.11 0.0K
11:32 748.11 748.22 747.90 747.94 0.0K
11:33 747.93 748.01 747.81 747.88 0.0K
11:34 747.87 748.06 747.87 748.06 0.0K
11:35 748.06 748.10 748.02 748.10 0.0K
11:36 748.11 748.21 748.09 748.15 0.0K
11:37 748.12 748.17 748.09 748.10 0.0K
11:38 748.12 748.61 748.11 748.61 0.0K
11:39 748.62 748.66 748.48 748.50 0.0K
11:40 748.53 748.70 748.53 748.66 0.0K
11:41 748.69 748.76 748.67 748.70 0.0K
11:42 748.70 748.80 748.66 748.80 0.0K
11:43 748.84 749.07 748.84 749.03 0.0K
11:44 749.02 749.04 748.96 749.03 0.0K
11:45 749.05 749.16 748.94 749.14 0.0K
11:46 749.16 749.47 749.14 749.47 0.0K
11:47 749.50 749.59 749.45 749.45 0.0K
11:48 749.42 749.53 749.42 749.49 0.0K
11:49 749.46 749.83 749.45 749.83 0.0K
11:50 749.87 750.17 749.87 750.07 0.0K
11:51 750.09 750.62 750.09 750.58 0.0K
11:52 750.58 750.97 750.58 750.96 0.0K
11:53 751.00 751.03 750.90 750.93 0.0K
11:54 750.94 751.03 750.89 751.02 0.0K
11:55 751.03 751.03 750.84 750.86 0.0K
11:56 750.86 750.88 750.68 750.69 0.0K
11:57 750.71 750.71 750.55 750.59 0.0K
11:58 750.56 751.11 750.56 751.05 0.0K
11:59 751.04 751.08 750.96 751.05 0.0K
12:00 751.02 751.31 751.02 751.28 0.0K
12:01 751.30 751.32 751.14 751.14 0.0K
12:02 751.12 751.17 750.86 750.92 0.0K
12:03 750.89 750.94 750.89 750.94 0.0K
12:04 750.94 751.05 750.92 751.04 0.0K
12:05 751.10 751.24 751.09 751.15 0.0K
12:06 751.16 751.30 751.12 751.30 0.0K
12:07 751.31 751.35 751.28 751.33 0.0K
12:08 751.35 751.58 751.35 751.55 0.0K
12:09 751.55 751.56 751.20 751.20 0.0K
12:10 751.21 751.21 751.05 751.18 0.0K
12:11 751.21 751.31 751.18 751.29 0.0K
12:12 751.29 751.30 751.19 751.23 0.0K
12:13 751.23 751.49 751.23 751.49 0.0K
12:14 751.49 751.49 751.37 751.44 0.0K
12:15 751.47 751.47 751.09 751.09 0.0K
12:16 751.05 751.08 750.93 750.95 0.0K
12:17 750.94 750.99 750.82 750.85 0.0K
12:18 750.84 750.88 750.81 750.83 0.0K
12:19 750.76 750.81 750.65 750.65 0.0K
12:20 750.64 750.65 750.28 750.28 0.0K
12:21 750.28 750.31 749.98 750.04 0.0K
12:22 750.05 750.22 750.04 750.21 0.0K
12:23 750.23 750.54 750.23 750.54 0.0K
12:24 750.54 750.56 750.47 750.50 0.0K
12:25 750.48 750.54 750.41 750.54 0.0K
12:26 750.53 750.56 750.50 750.50 0.0K
12:27 750.49 750.50 750.40 750.41 0.0K
12:28 750.41 750.43 750.31 750.32 0.0K
12:29 750.32 750.32 750.07 750.08 0.0K
12:30 750.07 750.09 750.01 750.01 0.0K
12:31 750.00 750.06 749.96 750.06 0.0K
12:32 750.04 750.14 749.99 750.13 0.0K
12:33 750.13 750.19 750.13 750.16 0.0K
12:34 750.20 750.27 750.17 750.17 0.0K
12:35 750.17 750.29 750.17 750.23 0.0K
12:36 750.19 750.37 750.18 750.32 0.0K
12:37 750.32 750.54 750.32 750.53 0.0K
12:38 750.53 750.58 750.46 750.46 0.0K
12:39 750.46 750.46 750.29 750.29 0.0K
12:40 750.34 750.36 750.21 750.23 0.0K
12:41 750.19 750.20 750.08 750.09 0.0K
12:42 750.10 750.14 750.08 750.12 0.0K
12:43 750.11 750.24 750.11 750.24 0.0K
12:44 750.24 750.30 750.22 750.22 0.0K
12:45 750.24 750.36 750.24 750.36 0.0K
12:46 750.42 750.72 750.42 750.72 0.0K
12:47 750.69 750.77 750.68 750.75 0.0K
12:48 750.77 750.83 750.75 750.81 0.0K
12:49 750.81 750.84 750.69 750.70 0.0K
12:50 750.70 750.72 750.39 750.39 0.0K
12:51 750.30 750.31 750.03 750.05 0.0K
12:52 750.05 750.38 750.05 750.38 0.0K
12:53 750.37 750.44 750.32 750.43 0.0K
12:54 750.45 751.05 750.45 751.05 0.0K
12:55 751.04 751.12 750.87 750.87 0.0K
12:56 750.87 750.87 750.74 750.77 0.0K
12:57 750.77 750.77 750.64 750.68 0.0K
12:58 750.68 750.68 750.57 750.60 0.0K
12:59 750.64 750.75 750.64 750.70 0.0K
13:00 750.71 750.95 750.68 750.90 0.0K
13:01 750.89 750.95 750.88 750.88 0.0K
13:02 750.95 750.97 750.81 750.81 0.0K
13:03 750.84 750.87 750.74 750.76 0.0K
13:04 750.77 750.78 750.73 750.74 0.0K
13:05 750.72 750.78 750.68 750.68 0.0K
13:06 750.70 750.87 750.70 750.82 0.0K
13:07 750.82 750.82 750.52 750.52 0.0K
13:08 750.51 750.54 750.45 750.53 0.0K
13:09 750.54 750.62 750.48 750.62 0.0K
13:10 750.61 750.61 750.37 750.48 0.0K
13:11 750.45 750.53 750.41 750.41 0.0K
13:12 750.43 750.46 750.31 750.32 0.0K
13:13 750.32 750.32 750.12 750.23 0.0K
13:14 750.18 750.49 750.18 750.49 0.0K
13:15 750.50 750.56 750.50 750.56 0.0K
13:16 750.56 750.56 750.53 750.56 0.0K
13:17 750.56 750.70 750.43 750.70 0.0K
13:18 750.66 750.73 750.65 750.73 0.0K
13:19 750.68 750.86 750.66 750.86 0.0K
13:20 750.85 750.87 750.78 750.78 0.0K
13:21 750.78 750.81 750.72 750.81 0.0K
13:22 750.80 750.81 750.63 750.65 0.0K
13:23 750.65 750.65 750.52 750.52 0.0K
13:24 750.52 750.54 750.14 750.14 0.0K
13:25 750.12 750.21 750.06 750.21 0.0K
13:26 750.08 750.15 749.96 750.11 0.0K
13:27 750.11 750.14 750.01 750.03 0.0K
13:28 750.06 750.16 750.06 750.15 0.0K
13:29 750.15 750.20 750.11 750.18 0.0K
13:30 750.19 750.44 750.13 750.44 0.0K
13:31 750.44 750.51 750.44 750.49 0.0K
13:32 750.49 750.56 750.49 750.54 0.0K
13:33 750.53 750.73 750.52 750.73 0.0K
13:34 750.77 751.19 750.77 751.18 0.0K
13:35 751.21 751.33 751.20 751.33 0.0K
13:36 751.32 751.67 751.32 751.67 0.0K
13:37 751.67 751.80 751.62 751.80 0.0K
13:38 751.81 751.81 751.63 751.70 0.0K
13:39 751.70 751.74 751.64 751.71 0.0K
13:40 751.70 751.80 751.66 751.80 0.0K
13:41 751.79 751.81 751.64 751.64 0.0K
13:42 751.63 751.70 751.49 751.51 0.0K
13:43 751.53 751.61 751.53 751.58 0.0K
13:44 751.60 751.65 751.44 751.54 0.0K
13:45 751.54 751.63 751.42 751.62 0.0K
13:46 751.62 751.66 751.58 751.58 0.0K
13:47 751.59 751.77 751.59 751.77 0.0K
13:48 751.76 751.92 751.76 751.85 0.0K
13:49 751.86 752.10 751.86 752.10 0.0K
13:50 752.09 752.16 752.09 752.16 0.0K
13:51 752.16 752.56 752.16 752.56 0.0K
13:52 752.58 752.58 752.36 752.37 0.0K
13:53 752.28 752.29 751.91 751.91 0.0K
13:54 751.91 752.09 751.91 752.03 0.0K
13:55 752.03 752.03 751.91 751.97 0.0K
13:56 751.99 752.21 751.97 752.11 0.0K
13:57 752.11 752.23 752.10 752.23 0.0K
13:58 752.23 752.61 752.23 752.60 0.0K
13:59 752.59 752.64 752.54 752.54 0.0K
14:00 752.48 752.77 752.48 752.77 0.0K
14:01 752.80 752.80 752.61 752.61 0.0K
14:02 752.60 752.60 752.44 752.47 0.0K
14:03 752.46 752.70 752.42 752.70 0.0K
14:04 752.68 752.75 752.67 752.72 0.0K
14:05 752.72 753.08 752.71 753.08 0.0K
14:06 753.11 753.39 753.11 753.39 0.0K
14:07 753.37 753.43 753.33 753.36 0.0K
14:08 753.38 753.44 753.27 753.27 0.0K
14:09 753.24 753.29 753.14 753.26 0.0K
14:10 753.25 753.36 753.25 753.30 0.0K
14:11 753.29 753.35 753.29 753.33 0.0K
14:12 753.32 753.36 753.18 753.18 0.0K
14:13 753.18 753.27 753.11 753.11 0.0K
14:14 753.11 753.18 753.11 753.17 0.0K
14:15 753.17 753.26 753.17 753.17 0.0K
14:16 753.17 753.37 753.10 753.32 0.0K
14:17 753.29 753.44 753.28 753.41 0.0K
14:18 753.42 753.42 753.35 753.37 0.0K
14:19 753.37 753.47 753.37 753.47 0.0K
14:20 753.46 753.54 753.44 753.53 0.0K
14:21 753.46 753.53 753.46 753.47 0.0K
14:22 753.47 753.49 753.37 753.44 0.0K
14:23 753.45 753.67 753.45 753.67 0.0K
14:24 753.67 753.84 753.65 753.78 0.0K
14:25 753.72 753.85 753.71 753.80 0.0K
14:26 753.80 753.81 753.71 753.73 0.0K
14:27 753.73 753.81 753.65 753.71 0.0K
14:28 753.73 753.99 753.73 753.99 0.0K
14:29 753.99 754.02 753.90 753.90 0.0K
14:30 753.90 754.15 753.81 754.15 0.0K
14:31 754.13 754.29 754.13 754.29 0.0K
14:32 754.29 754.29 753.98 753.98 0.0K
14:33 753.98 754.10 753.92 754.08 0.0K
14:34 754.08 754.16 754.05 754.11 0.0K
14:35 754.11 754.29 754.11 754.21 0.0K
14:36 754.21 754.22 754.15 754.22 0.0K
14:37 754.24 754.32 754.24 754.32 0.0K
14:38 754.29 754.32 754.18 754.27 0.0K
14:39 754.27 754.39 754.27 754.33 0.0K
14:40 754.35 754.51 754.35 754.50 0.0K
14:41 754.51 754.61 754.50 754.54 0.0K
14:42 754.56 754.57 754.52 754.56 0.0K
14:43 754.56 754.65 754.55 754.63 0.0K
14:44 754.63 754.63 754.43 754.49 0.0K
14:45 754.49 754.49 754.22 754.22 0.0K
14:46 754.22 754.37 754.15 754.19 0.0K
14:47 754.21 754.45 754.21 754.45 0.0K
14:48 754.46 754.47 754.32 754.32 0.0K
14:49 754.33 754.56 754.33 754.55 0.0K
14:50 754.55 754.59 754.51 754.52 0.0K
14:51 754.55 754.57 754.45 754.46 0.0K
14:52 754.45 754.50 754.43 754.50 0.0K
14:53 754.50 754.57 754.43 754.50 0.0K
14:54 754.50 754.83 754.50 754.74 0.0K
14:55 754.75 754.79 754.73 754.78 0.0K
14:56 754.76 754.76 754.54 754.58 0.0K
14:57 754.64 754.72 754.61 754.61 0.0K
14:58 754.60 754.65 754.55 754.59 0.0K
14:59 754.60 754.68 754.53 754.53 0.0K
15:00 754.54 754.76 754.53 754.75 0.0K
15:01 754.74 754.89 754.74 754.78 0.0K
15:02 754.77 755.07 754.77 755.06 0.0K
15:03 755.06 755.18 755.01 755.16 0.0K
15:04 755.16 755.26 755.10 755.26 0.0K
15:05 755.26 755.41 755.26 755.28 0.0K
15:06 755.44 755.57 755.43 755.43 0.0K
15:07 755.40 755.65 755.39 755.65 0.0K
15:08 755.70 755.74 755.68 755.69 0.0K
15:09 755.68 755.77 755.68 755.76 0.0K
15:10 755.75 755.81 755.75 755.77 0.0K
15:11 755.78 755.87 755.68 755.72 0.0K
15:12 755.72 755.78 755.66 755.67 0.0K
15:13 755.69 755.70 755.48 755.56 0.0K
15:14 755.55 755.56 755.44 755.52 0.0K
15:15 755.53 755.91 755.53 755.91 0.0K
15:16 755.90 756.09 755.90 756.09 0.0K
15:17 756.08 756.08 755.89 755.89 0.0K
15:18 755.88 756.05 755.81 756.05 0.0K
15:19 756.06 756.10 756.05 756.09 0.0K
15:20 756.06 756.43 756.06 756.43 0.0K
15:21 756.47 756.58 756.47 756.52 0.0K
15:22 756.51 756.61 756.51 756.59 0.0K
15:23 756.57 756.75 756.57 756.75 0.0K
15:24 756.75 756.84 756.73 756.79 0.0K
15:25 756.85 756.85 756.70 756.85 0.0K
15:26 756.91 756.93 756.80 756.80 0.0K
15:27 756.80 757.03 756.79 757.03 0.0K
15:28 757.03 757.16 757.03 757.09 0.0K
15:29 757.07 757.09 756.77 756.79 0.0K
15:30 756.78 756.80 756.60 756.64 0.0K
15:31 756.63 756.63 756.53 756.56 0.0K
15:32 756.52 756.64 756.48 756.50 0.0K
15:33 756.48 756.48 756.30 756.30 0.0K
15:34 756.30 756.40 756.26 756.40 0.0K
15:35 756.38 756.38 756.12 756.17 0.0K
15:36 756.20 756.24 756.15 756.24 0.0K
15:37 756.22 756.25 756.06 756.18 0.0K
15:38 756.18 756.23 756.10 756.10 0.0K
15:39 756.09 756.09 755.93 755.94 0.0K
15:40 755.89 755.89 755.73 755.74 0.0K
15:41 755.79 755.82 755.66 755.81 0.0K
15:42 755.78 755.78 755.30 755.36 0.0K
15:43 755.35 755.38 755.23 755.30 0.0K
15:44 755.26 755.26 754.93 755.08 0.0K
15:45 755.08 755.18 755.07 755.12 0.0K
15:46 755.17 755.47 755.17 755.31 0.0K
15:47 755.31 755.37 755.23 755.37 0.0K
15:48 755.38 755.57 755.38 755.57 0.0K
15:49 755.57 755.59 755.32 755.57 0.0K
15:50 755.67 756.38 755.67 756.38 0.0K
15:51 756.33 756.42 756.08 756.40 0.0K
15:52 756.37 756.51 756.36 756.49 0.0K
15:53 756.46 756.51 756.41 756.43 0.0K
15:54 756.47 757.02 756.39 757.02 0.0K
15:55 757.05 757.17 757.02 757.12 0.0K
15:56 757.16 757.41 757.16 757.41 0.0K
15:57 757.44 757.54 757.43 757.50 0.0K
15:58 757.47 757.53 757.34 757.52 0.0K
15:59 757.56 757.80 757.54 757.61 0.0K
16:00 757.83 757.83 757.80 757.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles