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
09:29 757.37 757.40 757.37 757.39 0.0K
09:30 758.21 758.35 757.02 757.30 0.0K
09:31 757.29 757.57 756.39 756.39 0.0K
09:32 756.65 756.65 756.13 756.65 0.0K
09:33 756.53 756.85 756.29 756.29 0.0K
09:34 756.33 756.41 755.92 756.04 0.0K
09:35 755.98 756.52 755.96 756.50 0.0K
09:36 756.48 756.68 756.09 756.09 0.0K
09:37 756.12 756.27 755.16 755.16 0.0K
09:38 755.07 755.07 754.78 754.97 0.0K
09:39 755.01 755.26 754.72 755.26 0.0K
09:40 755.25 756.21 755.17 756.21 0.0K
09:41 756.24 756.32 756.10 756.32 0.0K
09:42 756.29 756.29 755.81 756.17 0.0K
09:43 756.25 756.62 756.05 756.62 0.0K
09:44 756.31 757.08 756.31 757.01 0.0K
09:45 757.14 757.55 757.12 757.55 0.0K
09:46 757.55 757.55 756.79 756.85 0.0K
09:47 756.89 756.94 756.60 756.83 0.0K
09:48 756.73 756.84 756.24 756.28 0.0K
09:49 756.31 756.40 755.75 755.75 0.0K
09:50 755.70 755.73 755.27 755.27 0.0K
09:51 755.33 755.34 754.99 755.05 0.0K
09:52 755.04 755.15 754.93 755.15 0.0K
09:53 755.10 755.17 754.80 755.03 0.0K
09:54 755.00 755.00 754.61 754.63 0.0K
09:55 754.59 754.83 754.50 754.78 0.0K
09:56 754.72 754.88 754.67 754.67 0.0K
09:57 754.66 755.33 754.66 755.33 0.0K
09:58 755.34 755.36 754.77 754.81 0.0K
09:59 754.80 754.83 754.73 754.77 0.0K
10:00 754.75 755.09 754.63 755.01 0.0K
10:01 755.13 755.37 754.57 754.59 0.0K
10:02 754.65 754.65 754.19 754.21 0.0K
10:03 754.26 754.84 754.26 754.84 0.0K
10:04 754.88 754.88 754.41 754.43 0.0K
10:05 754.42 754.80 754.39 754.79 0.0K
10:06 755.03 755.31 755.01 755.13 0.0K
10:07 755.13 755.62 755.13 755.62 0.0K
10:08 755.64 756.12 755.64 756.12 0.0K
10:09 756.01 756.72 755.96 756.72 0.0K
10:10 756.72 756.86 756.72 756.77 0.0K
10:11 756.81 757.23 756.81 757.13 0.0K
10:12 757.15 757.47 757.15 757.47 0.0K
10:13 757.49 757.84 757.49 757.84 0.0K
10:14 757.79 758.20 757.79 758.20 0.0K
10:15 758.28 758.49 758.26 758.33 0.0K
10:16 758.32 758.32 757.70 757.73 0.0K
10:17 757.75 757.95 757.75 757.75 0.0K
10:18 757.65 757.73 757.53 757.73 0.0K
10:19 757.75 757.81 757.64 757.81 0.0K
10:20 757.81 757.81 757.37 757.37 0.0K
10:21 757.50 757.57 757.46 757.49 0.0K
10:22 757.48 757.69 757.48 757.56 0.0K
10:23 757.57 757.57 756.92 756.96 0.0K
10:24 756.92 756.92 755.70 755.70 0.0K
10:25 755.72 755.72 755.21 755.31 0.0K
10:26 755.30 755.54 755.17 755.36 0.0K
10:27 755.40 755.72 755.40 755.68 0.0K
10:28 755.69 755.88 755.69 755.76 0.0K
10:29 755.69 755.83 755.22 755.24 0.0K
10:30 755.26 755.26 755.03 755.03 0.0K
10:31 755.05 755.23 755.02 755.06 0.0K
10:32 755.07 755.12 754.91 755.12 0.0K
10:33 755.12 755.27 755.10 755.25 0.0K
10:34 755.37 755.43 755.10 755.23 0.0K
10:35 755.24 755.62 755.24 755.59 0.0K
10:36 755.63 755.70 755.56 755.59 0.0K
10:37 755.59 755.63 755.52 755.63 0.0K
10:38 755.63 755.69 755.60 755.68 0.0K
10:39 755.68 755.71 754.19 754.19 0.0K
10:40 754.14 754.78 754.14 754.75 0.0K
10:41 754.75 755.00 754.74 754.94 0.0K
10:42 754.95 755.19 754.95 755.18 0.0K
10:43 755.20 755.21 754.68 754.68 0.0K
10:44 754.70 754.70 754.28 754.28 0.0K
10:45 754.30 754.30 754.05 754.15 0.0K
10:46 754.15 754.15 753.98 754.04 0.0K
10:47 754.00 754.04 753.57 753.57 0.0K
10:48 753.46 753.71 753.46 753.60 0.0K
10:49 753.69 753.85 753.62 753.74 0.0K
10:50 753.71 753.81 753.54 753.54 0.0K
10:51 753.57 753.73 753.56 753.60 0.0K
10:52 753.62 753.89 753.56 753.87 0.0K
10:53 753.78 753.80 753.65 753.66 0.0K
10:54 753.69 753.70 753.61 753.67 0.0K
10:55 753.67 753.77 753.45 753.46 0.0K
10:56 753.38 753.78 753.38 753.78 0.0K
10:57 753.76 753.77 753.33 753.47 0.0K
10:58 753.47 753.64 753.45 753.52 0.0K
10:59 753.54 753.77 753.54 753.68 0.0K
11:00 753.67 753.98 753.65 753.90 0.0K
11:01 753.93 754.10 753.92 753.95 0.0K
11:02 753.96 754.00 753.93 753.97 0.0K
11:03 753.98 754.28 753.96 754.18 0.0K
11:04 754.19 754.36 753.94 753.94 0.0K
11:05 753.95 753.96 753.68 753.70 0.0K
11:06 753.63 753.85 753.63 753.80 0.0K
11:07 753.78 753.91 753.72 753.72 0.0K
11:08 753.67 753.67 753.57 753.67 0.0K
11:09 753.63 753.97 753.63 753.95 0.0K
11:10 753.95 754.37 753.89 754.36 0.0K
11:11 754.35 754.35 754.18 754.18 0.0K
11:12 754.18 754.28 754.18 754.25 0.0K
11:13 754.25 754.32 754.17 754.31 0.0K
11:14 754.29 754.60 754.25 754.60 0.0K
11:15 754.57 754.82 754.57 754.80 0.0K
11:16 754.83 755.07 754.77 755.07 0.0K
11:17 755.14 755.26 755.09 755.26 0.0K
11:18 755.30 755.66 755.26 755.66 0.0K
11:19 755.75 755.83 755.42 755.45 0.0K
11:20 755.46 755.46 755.20 755.21 0.0K
11:21 755.20 755.30 755.18 755.20 0.0K
11:22 755.18 755.18 754.80 754.87 0.0K
11:23 754.89 755.03 754.85 755.02 0.0K
11:24 755.05 755.17 755.02 755.18 0.0K
11:25 755.15 755.31 755.13 755.31 0.0K
11:26 755.28 755.38 755.21 755.21 0.0K
11:27 755.16 755.16 754.99 755.04 0.0K
11:28 755.04 755.15 754.90 754.90 0.0K
11:29 754.88 754.98 754.83 754.98 0.0K
11:30 754.99 755.00 754.56 754.56 0.0K
11:31 754.53 754.57 754.42 754.48 0.0K
11:32 754.46 754.48 754.30 754.30 0.0K
11:33 754.28 754.31 754.00 754.00 0.0K
11:34 754.00 754.00 753.74 753.74 0.0K
11:35 753.74 753.85 753.74 753.84 0.0K
11:36 753.78 753.78 753.59 753.59 0.0K
11:37 753.56 753.56 753.10 753.10 0.0K
11:38 753.08 753.08 752.75 752.82 0.0K
11:39 752.82 752.84 752.73 752.77 0.0K
11:40 752.75 752.80 752.75 752.75 0.0K
11:41 752.68 752.71 752.42 752.45 0.0K
11:42 752.48 752.48 752.15 752.15 0.0K
11:43 752.12 752.12 751.76 751.78 0.0K
11:44 751.79 751.85 751.70 751.70 0.0K
11:45 751.71 751.73 751.48 751.54 0.0K
11:46 751.60 751.79 751.56 751.66 0.0K
11:47 751.63 751.67 751.58 751.64 0.0K
11:48 751.61 751.83 751.58 751.80 0.0K
11:49 751.77 751.77 751.53 751.53 0.0K
11:50 751.52 751.73 751.52 751.73 0.0K
11:51 751.72 751.83 751.67 751.82 0.0K
11:52 751.81 751.83 751.76 751.82 0.0K
11:53 751.81 751.81 751.66 751.73 0.0K
11:54 751.70 751.70 751.62 751.63 0.0K
11:55 751.62 751.74 751.62 751.67 0.0K
11:56 751.67 751.70 751.62 751.63 0.0K
11:57 751.57 751.61 751.27 751.30 0.0K
11:58 751.30 751.34 751.25 751.28 0.0K
11:59 751.27 751.27 750.95 750.99 0.0K
12:00 750.98 750.98 750.76 750.76 0.0K
12:01 750.76 750.82 750.66 750.82 0.0K
12:02 750.87 751.10 750.86 751.08 0.0K
12:03 751.08 751.43 751.07 751.43 0.0K
12:04 751.44 751.49 751.38 751.39 0.0K
12:05 751.39 751.39 751.26 751.34 0.0K
12:06 751.34 751.61 751.34 751.61 0.0K
12:07 751.50 751.71 751.48 751.71 0.0K
12:08 751.73 751.81 751.66 751.67 0.0K
12:09 751.68 751.68 751.63 751.64 0.0K
12:10 751.63 751.75 751.62 751.67 0.0K
12:11 751.64 751.82 751.57 751.57 0.0K
12:12 751.58 751.58 751.24 751.27 0.0K
12:13 751.26 751.33 751.24 751.32 0.0K
12:14 751.31 751.31 751.20 751.26 0.0K
12:15 751.26 751.28 751.23 751.25 0.0K
12:16 751.26 751.49 751.25 751.47 0.0K
12:17 751.48 751.55 751.46 751.47 0.0K
12:18 751.48 752.01 751.48 752.01 0.0K
12:19 752.09 752.13 752.07 752.13 0.0K
12:20 752.12 752.22 752.12 752.20 0.0K
12:21 752.19 752.20 751.98 752.00 0.0K
12:22 752.00 752.26 752.00 752.23 0.0K
12:23 752.24 752.29 752.22 752.24 0.0K
12:24 752.25 752.33 752.25 752.33 0.0K
12:25 752.33 752.38 752.31 752.38 0.0K
12:26 752.36 752.36 752.12 752.12 0.0K
12:27 752.10 752.13 752.06 752.09 0.0K
12:28 752.09 752.09 751.90 751.93 0.0K
12:29 751.93 751.93 751.80 751.81 0.0K
12:30 751.82 751.88 751.82 751.83 0.0K
12:31 751.84 751.86 751.73 751.86 0.0K
12:32 751.86 752.00 751.86 751.87 0.0K
12:33 751.83 751.83 751.78 751.81 0.0K
12:34 751.83 751.92 751.83 751.91 0.0K
12:35 751.91 752.14 751.91 752.10 0.0K
12:36 752.12 752.13 751.96 752.01 0.0K
12:37 752.03 752.34 752.03 752.27 0.0K
12:38 752.26 752.36 752.25 752.36 0.0K
12:39 752.33 752.34 752.27 752.33 0.0K
12:40 752.33 752.33 752.24 752.29 0.0K
12:41 752.26 752.28 752.16 752.16 0.0K
12:42 752.17 752.28 752.16 752.24 0.0K
12:43 752.24 752.24 752.05 752.05 0.0K
12:44 752.05 752.07 751.98 751.98 0.0K
12:45 752.03 752.03 751.94 752.00 0.0K
12:46 751.99 752.08 751.99 752.06 0.0K
12:47 752.07 752.13 752.04 752.07 0.0K
12:48 752.03 752.15 752.03 752.12 0.0K
12:49 752.14 752.41 752.13 752.41 0.0K
12:50 752.41 752.48 752.41 752.41 0.0K
12:51 752.42 752.75 752.41 752.75 0.0K
12:52 752.75 753.07 752.75 753.07 0.0K
12:53 753.08 753.27 753.07 753.24 0.0K
12:54 753.24 753.37 753.24 753.37 0.0K
12:55 753.39 753.40 753.33 753.38 0.0K
12:56 753.39 753.55 753.38 753.48 0.0K
12:57 753.48 753.48 753.34 753.38 0.0K
12:58 753.40 753.40 753.27 753.37 0.0K
12:59 753.30 753.32 752.93 752.93 0.0K
13:00 752.97 753.00 752.90 752.91 0.0K
13:01 752.90 752.90 752.83 752.89 0.0K
13:02 752.91 752.95 752.85 752.95 0.0K
13:03 753.03 753.05 752.96 753.05 0.0K
13:04 753.04 753.19 753.04 753.19 0.0K
13:05 753.19 753.25 753.19 753.20 0.0K
13:06 753.20 753.20 753.04 753.10 0.0K
13:07 753.08 753.16 753.05 753.13 0.0K
13:08 753.14 753.18 753.08 753.08 0.0K
13:09 753.08 753.12 752.61 752.62 0.0K
13:10 752.69 752.83 752.69 752.82 0.0K
13:11 752.82 752.93 752.58 752.61 0.0K
13:12 752.60 752.90 752.60 752.90 0.0K
13:13 752.94 753.00 752.94 752.95 0.0K
13:14 752.91 753.05 752.91 752.92 0.0K
13:15 752.92 753.15 752.91 753.15 0.0K
13:16 753.12 753.12 752.99 753.04 0.0K
13:17 753.07 753.30 753.03 753.20 0.0K
13:18 753.22 753.50 753.22 753.47 0.0K
13:19 753.47 753.59 753.40 753.58 0.0K
13:20 753.58 753.58 753.46 753.47 0.0K
13:21 753.47 753.71 753.46 753.66 0.0K
13:22 753.65 753.65 753.45 753.45 0.0K
13:23 753.44 753.45 753.35 753.40 0.0K
13:24 753.41 753.41 753.28 753.38 0.0K
13:25 753.40 753.52 753.37 753.52 0.0K
13:26 753.59 753.60 753.48 753.49 0.0K
13:27 753.46 753.52 753.46 753.46 0.0K
13:28 753.46 753.46 753.41 753.41 0.0K
13:29 753.41 753.47 753.38 753.39 0.0K
13:30 753.37 753.47 753.28 753.28 0.0K
13:31 753.29 753.38 753.27 753.32 0.0K
13:32 753.30 753.33 753.22 753.27 0.0K
13:33 753.28 753.28 753.22 753.22 0.0K
13:34 753.22 753.27 753.18 753.23 0.0K
13:35 753.22 753.24 753.18 753.21 0.0K
13:36 753.21 753.21 753.10 753.11 0.0K
13:37 753.11 753.19 752.95 752.97 0.0K
13:38 752.97 752.97 752.71 752.71 0.0K
13:39 752.69 752.69 752.61 752.61 0.0K
13:40 752.61 752.61 752.36 752.37 0.0K
13:41 752.36 752.36 752.23 752.24 0.0K
13:42 752.25 752.28 752.23 752.26 0.0K
13:43 752.26 752.40 752.26 752.38 0.0K
13:44 752.37 752.39 752.27 752.33 0.0K
13:45 752.30 752.30 751.91 752.00 0.0K
13:46 752.00 752.05 751.93 752.05 0.0K
13:47 752.05 752.10 752.01 752.01 0.0K
13:48 752.03 752.07 752.00 752.05 0.0K
13:49 752.06 752.14 752.00 752.14 0.0K
13:50 752.14 752.14 751.96 751.99 0.0K
13:51 751.98 751.98 751.91 751.98 0.0K
13:52 751.96 752.01 751.93 751.94 0.0K
13:53 751.94 751.94 751.78 751.78 0.0K
13:54 751.79 751.98 751.76 751.83 0.0K
13:55 751.83 751.83 751.68 751.68 0.0K
13:56 751.68 751.70 751.66 751.67 0.0K
13:57 751.67 751.70 751.67 751.70 0.0K
13:58 751.71 751.78 751.71 751.72 0.0K
13:59 751.70 751.75 751.60 751.61 0.0K
14:00 751.61 751.61 751.46 751.53 0.0K
14:01 751.52 751.63 751.51 751.63 0.0K
14:02 751.62 751.64 751.53 751.64 0.0K
14:03 751.66 751.67 751.60 751.60 0.0K
14:04 751.60 751.60 751.53 751.54 0.0K
14:05 751.52 751.54 751.49 751.52 0.0K
14:06 751.51 751.61 751.44 751.61 0.0K
14:07 751.62 751.70 751.62 751.65 0.0K
14:08 751.65 751.68 751.55 751.65 0.0K
14:09 751.69 751.69 751.58 751.59 0.0K
14:10 751.58 751.68 751.54 751.54 0.0K
14:11 751.53 751.69 751.53 751.65 0.0K
14:12 751.65 751.72 751.63 751.66 0.0K
14:13 751.65 751.69 751.58 751.60 0.0K
14:14 751.60 751.60 751.53 751.59 0.0K
14:15 751.59 751.62 751.52 751.53 0.0K
14:16 751.54 751.89 751.54 751.89 0.0K
14:17 751.89 752.12 751.87 752.12 0.0K
14:18 752.13 752.17 752.02 752.03 0.0K
14:19 752.03 752.05 751.74 751.74 0.0K
14:20 751.76 751.94 751.74 751.93 0.0K
14:21 751.94 752.03 751.94 752.01 0.0K
14:22 752.01 752.04 751.88 751.88 0.0K
14:23 751.86 751.86 751.81 751.84 0.0K
14:24 751.84 751.96 751.83 751.87 0.0K
14:25 751.86 751.86 751.56 751.56 0.0K
14:26 751.58 751.59 751.44 751.45 0.0K
14:27 751.45 751.45 751.14 751.19 0.0K
14:28 751.19 751.19 751.01 751.04 0.0K
14:29 751.04 751.06 750.92 750.92 0.0K
14:30 750.95 750.95 750.56 750.56 0.0K
14:31 750.53 750.53 749.85 749.85 0.0K
14:32 749.84 749.88 749.76 749.76 0.0K
14:33 749.75 749.75 748.96 748.98 0.0K
14:34 748.97 749.28 748.97 749.28 0.0K
14:35 749.28 749.31 749.04 749.31 0.0K
14:36 749.33 749.86 749.33 749.53 0.0K
14:37 749.51 749.65 749.44 749.65 0.0K
14:38 749.65 749.82 749.65 749.78 0.0K
14:39 749.74 749.87 749.69 749.84 0.0K
14:40 749.83 749.91 749.74 749.74 0.0K
14:41 749.74 749.74 749.62 749.69 0.0K
14:42 749.68 749.74 749.64 749.67 0.0K
14:43 749.66 749.66 749.47 749.49 0.0K
14:44 749.51 749.55 749.44 749.48 0.0K
14:45 749.47 749.51 749.37 749.51 0.0K
14:46 749.49 749.49 749.31 749.45 0.0K
14:47 749.50 749.59 749.47 749.59 0.0K
14:48 749.58 749.86 749.58 749.84 0.0K
14:49 749.85 749.98 749.85 749.98 0.0K
14:50 750.04 750.24 750.04 750.21 0.0K
14:51 750.22 750.23 750.16 750.23 0.0K
14:52 750.17 750.21 750.11 750.19 0.0K
14:53 750.18 750.24 750.10 750.23 0.0K
14:54 750.23 750.36 750.23 750.31 0.0K
14:55 750.30 750.45 750.29 750.45 0.0K
14:56 750.44 750.44 750.15 750.17 0.0K
14:57 750.19 750.19 750.01 750.01 0.0K
14:58 750.01 750.01 749.80 749.80 0.0K
14:59 749.81 749.81 749.70 749.73 0.0K
15:00 749.72 749.72 749.58 749.63 0.0K
15:01 749.68 749.68 749.54 749.55 0.0K
15:02 749.55 749.64 749.52 749.53 0.0K
15:03 749.53 749.53 749.30 749.37 0.0K
15:04 749.40 749.53 749.40 749.50 0.0K
15:05 749.49 749.52 749.45 749.46 0.0K
15:06 749.46 749.46 749.28 749.28 0.0K
15:07 749.29 749.33 749.23 749.30 0.0K
15:08 749.30 749.33 749.10 749.10 0.0K
15:09 749.16 749.16 749.01 749.12 0.0K
15:10 749.12 749.44 749.12 749.44 0.0K
15:11 749.46 749.72 749.46 749.69 0.0K
15:12 749.68 749.71 749.64 749.64 0.0K
15:13 749.63 749.70 749.63 749.70 0.0K
15:14 749.72 749.79 749.71 749.79 0.0K
15:15 749.80 749.82 749.77 749.82 0.0K
15:16 749.82 750.10 749.80 750.10 0.0K
15:17 750.11 750.17 750.03 750.07 0.0K
15:18 750.09 750.19 750.09 750.19 0.0K
15:19 750.21 750.29 750.16 750.21 0.0K
15:20 750.22 750.52 750.20 750.51 0.0K
15:21 750.54 750.70 750.49 750.69 0.0K
15:22 750.75 751.03 750.75 751.03 0.0K
15:23 751.10 751.12 751.03 751.04 0.0K
15:24 751.03 751.07 751.00 751.02 0.0K
15:25 751.01 751.12 751.01 751.10 0.0K
15:26 751.11 751.20 751.06 751.06 0.0K
15:27 751.07 751.08 750.92 750.93 0.0K
15:28 750.92 751.06 750.92 751.06 0.0K
15:29 751.07 751.07 750.96 751.02 0.0K
15:30 751.04 751.13 751.01 751.05 0.0K
15:31 751.05 751.12 751.05 751.05 0.0K
15:32 751.06 751.24 750.98 751.24 0.0K
15:33 751.24 751.27 751.12 751.14 0.0K
15:34 751.16 751.47 751.16 751.46 0.0K
15:35 751.46 751.76 751.44 751.70 0.0K
15:36 751.75 751.78 751.65 751.71 0.0K
15:37 751.62 751.63 751.51 751.57 0.0K
15:38 751.68 751.77 751.66 751.66 0.0K
15:39 751.67 751.79 751.66 751.73 0.0K
15:40 751.74 751.80 751.74 751.77 0.0K
15:41 751.79 751.94 751.79 751.86 0.0K
15:42 751.89 751.98 751.69 751.89 0.0K
15:43 751.90 751.90 751.74 751.82 0.0K
15:44 751.82 752.03 751.81 752.03 0.0K
15:45 752.03 752.10 751.97 751.97 0.0K
15:46 751.93 752.08 751.93 752.03 0.0K
15:47 752.04 752.04 751.87 751.98 0.0K
15:48 751.99 752.13 751.99 752.08 0.0K
15:49 752.07 752.38 752.06 752.32 0.0K
15:50 752.86 753.24 752.81 752.83 0.0K
15:51 752.79 752.79 752.56 752.59 0.0K
15:52 752.56 752.66 752.53 752.53 0.0K
15:53 752.48 752.52 752.24 752.24 0.0K
15:54 752.22 752.77 752.22 752.71 0.0K
15:55 752.75 752.91 752.75 752.80 0.0K
15:56 752.73 752.73 752.44 752.44 0.0K
15:57 752.39 752.57 752.38 752.56 0.0K
15:58 752.56 752.58 752.42 752.51 0.0K
15:59 752.59 752.78 752.47 752.64 0.0K
16:00 752.69 752.69 752.67 752.67 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles