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
09:29 768.63 768.64 768.63 768.64 0.0K
09:30 768.64 768.64 763.89 764.02 0.0K
09:31 764.04 764.04 762.46 762.46 0.0K
09:32 762.39 762.46 761.86 762.30 0.0K
09:33 763.29 764.57 763.20 764.26 0.0K
09:34 764.26 764.32 763.64 764.02 0.0K
09:35 763.98 764.48 763.90 764.33 0.0K
09:36 764.29 764.42 763.30 763.30 0.0K
09:37 763.21 763.31 762.23 762.31 0.0K
09:38 762.32 762.41 761.57 761.66 0.0K
09:39 761.61 761.92 761.54 761.78 0.0K
09:40 761.84 762.26 761.84 761.95 0.0K
09:41 761.89 762.12 761.52 761.81 0.0K
09:42 761.79 761.79 760.91 760.91 0.0K
09:43 760.90 761.26 760.90 761.26 0.0K
09:44 761.22 761.68 760.93 761.68 0.0K
09:45 761.83 762.93 761.83 762.89 0.0K
09:46 762.89 763.49 762.73 763.30 0.0K
09:47 763.19 763.60 763.19 763.52 0.0K
09:48 763.50 763.50 762.64 762.64 0.0K
09:49 762.69 762.69 761.90 761.93 0.0K
09:50 761.91 761.91 760.39 760.40 0.0K
09:51 760.37 760.94 760.37 760.79 0.0K
09:52 760.62 760.62 760.35 760.48 0.0K
09:53 760.44 760.44 759.97 760.26 0.0K
09:54 760.22 760.22 759.66 759.73 0.0K
09:55 759.76 759.92 759.11 759.11 0.0K
09:56 759.08 759.08 758.15 758.36 0.0K
09:57 758.24 758.99 758.24 758.99 0.0K
09:58 759.06 759.09 758.72 759.03 0.0K
09:59 758.98 759.14 758.72 758.76 0.0K
10:00 757.89 758.21 757.50 758.11 0.0K
10:01 758.11 758.11 757.47 757.98 0.0K
10:02 758.25 758.98 758.25 758.86 0.0K
10:03 758.70 758.70 758.05 758.16 0.0K
10:04 758.24 758.84 758.22 758.62 0.0K
10:05 758.54 758.54 757.94 757.95 0.0K
10:06 757.83 758.12 757.53 757.55 0.0K
10:07 757.53 757.53 756.62 756.63 0.0K
10:08 756.47 757.29 756.47 757.29 0.0K
10:09 757.31 757.35 756.67 756.73 0.0K
10:10 756.70 756.79 756.48 756.77 0.0K
10:11 756.70 757.31 756.70 757.28 0.0K
10:12 757.30 757.40 756.92 756.95 0.0K
10:13 756.93 756.93 755.89 755.93 0.0K
10:14 755.92 756.48 755.89 756.48 0.0K
10:15 756.45 756.45 756.13 756.26 0.0K
10:16 756.27 756.34 756.11 756.11 0.0K
10:17 756.12 756.12 755.68 755.74 0.0K
10:18 755.74 755.97 755.71 755.71 0.0K
10:19 755.77 755.91 755.70 755.81 0.0K
10:20 755.81 755.88 755.46 755.69 0.0K
10:21 755.79 755.83 755.27 755.31 0.0K
10:22 755.33 755.47 755.32 755.32 0.0K
10:23 755.27 755.44 755.02 755.02 0.0K
10:24 754.95 754.95 754.68 754.83 0.0K
10:25 754.84 755.28 754.84 755.08 0.0K
10:26 755.02 755.02 754.74 755.01 0.0K
10:27 755.05 755.06 754.61 754.61 0.0K
10:28 754.60 754.60 754.24 754.33 0.0K
10:29 754.27 754.29 753.96 754.11 0.0K
10:30 754.09 754.56 753.86 754.56 0.0K
10:31 754.49 754.49 753.96 754.09 0.0K
10:32 754.10 754.15 753.61 753.62 0.0K
10:33 753.71 753.78 753.48 753.50 0.0K
10:34 753.52 753.66 753.21 753.59 0.0K
10:35 753.58 754.08 753.58 754.08 0.0K
10:36 754.08 754.89 754.07 754.57 0.0K
10:37 754.56 754.61 754.27 754.56 0.0K
10:38 754.55 754.56 754.40 754.50 0.0K
10:39 754.51 754.70 754.49 754.57 0.0K
10:40 754.56 754.56 754.34 754.46 0.0K
10:41 754.47 754.54 754.10 754.10 0.0K
10:42 754.17 754.41 754.16 754.41 0.0K
10:43 754.44 754.44 753.63 753.63 0.0K
10:44 753.63 753.63 752.95 753.01 0.0K
10:45 753.01 753.84 753.01 753.76 0.0K
10:46 753.77 753.95 753.69 753.95 0.0K
10:47 753.97 754.37 753.93 754.35 0.0K
10:48 754.37 754.42 754.28 754.42 0.0K
10:49 754.43 755.35 754.43 755.29 0.0K
10:50 755.29 755.29 754.93 754.94 0.0K
10:51 754.94 754.94 754.84 754.87 0.0K
10:52 754.78 754.88 754.77 754.80 0.0K
10:53 754.83 754.83 754.73 754.82 0.0K
10:54 754.82 754.86 754.54 754.54 0.0K
10:55 754.53 754.53 754.34 754.39 0.0K
10:56 754.34 754.49 754.29 754.47 0.0K
10:57 754.41 754.65 754.39 754.63 0.0K
10:58 754.64 754.80 754.63 754.71 0.0K
10:59 754.78 755.47 754.78 755.47 0.0K
11:00 755.68 756.26 755.68 756.26 0.0K
11:01 756.28 756.49 756.26 756.26 0.0K
11:02 756.28 756.28 755.40 755.40 0.0K
11:03 755.41 755.41 755.07 755.19 0.0K
11:04 755.13 755.22 754.90 755.17 0.0K
11:05 755.17 755.44 755.17 755.44 0.0K
11:06 755.50 755.50 755.35 755.37 0.0K
11:07 755.27 756.09 755.18 756.06 0.0K
11:08 756.05 756.06 755.65 755.84 0.0K
11:09 755.82 756.31 755.82 756.21 0.0K
11:10 756.17 756.17 755.85 755.89 0.0K
11:11 755.97 756.10 755.97 756.09 0.0K
11:12 756.10 756.49 756.02 756.45 0.0K
11:13 756.37 756.62 756.37 756.61 0.0K
11:14 756.61 756.84 756.59 756.84 0.0K
11:15 756.88 756.95 756.75 756.75 0.0K
11:16 756.72 756.73 756.31 756.35 0.0K
11:17 756.26 756.32 756.14 756.32 0.0K
11:18 756.31 756.58 756.31 756.52 0.0K
11:19 756.52 756.56 756.23 756.23 0.0K
11:20 756.22 756.38 756.18 756.31 0.0K
11:21 756.32 756.40 756.25 756.39 0.0K
11:22 756.39 756.45 756.19 756.19 0.0K
11:23 756.17 756.17 756.05 756.10 0.0K
11:24 756.06 756.06 755.83 755.83 0.0K
11:25 755.83 755.88 755.57 755.57 0.0K
11:26 755.64 755.64 754.79 754.80 0.0K
11:27 754.78 755.06 754.78 754.90 0.0K
11:28 754.90 754.90 754.62 754.68 0.0K
11:29 754.69 754.92 754.69 754.80 0.0K
11:30 754.83 754.83 754.68 754.77 0.0K
11:31 754.70 754.90 754.69 754.90 0.0K
11:32 754.89 755.20 754.89 755.18 0.0K
11:33 755.20 755.57 755.20 755.57 0.0K
11:34 755.58 755.71 755.56 755.67 0.0K
11:35 755.67 755.77 755.30 755.34 0.0K
11:36 755.27 755.27 754.66 754.68 0.0K
11:37 754.73 754.87 754.73 754.85 0.0K
11:38 754.81 755.23 754.80 755.03 0.0K
11:39 755.03 755.13 754.91 755.13 0.0K
11:40 755.14 755.14 754.73 754.73 0.0K
11:41 754.69 754.71 754.47 754.52 0.0K
11:42 754.54 754.54 753.96 754.01 0.0K
11:43 754.00 754.08 753.94 753.94 0.0K
11:44 753.93 753.98 753.56 753.56 0.0K
11:45 753.55 753.55 753.45 753.46 0.0K
11:46 753.49 753.49 753.14 753.14 0.0K
11:47 753.13 753.27 753.00 753.22 0.0K
11:48 753.21 753.31 753.21 753.29 0.0K
11:49 753.29 753.38 753.26 753.38 0.0K
11:50 753.38 753.38 753.14 753.15 0.0K
11:51 753.16 753.22 752.71 752.71 0.0K
11:52 752.71 752.71 752.46 752.65 0.0K
11:53 752.64 752.75 752.57 752.74 0.0K
11:54 752.74 752.85 752.69 752.72 0.0K
11:55 752.72 752.87 752.65 752.85 0.0K
11:56 752.82 752.97 752.74 752.95 0.0K
11:57 753.00 753.08 753.00 753.06 0.0K
11:58 753.08 753.09 752.80 752.90 0.0K
11:59 752.83 752.95 752.68 752.68 0.0K
12:00 752.64 752.64 752.49 752.51 0.0K
12:01 752.51 752.71 752.51 752.68 0.0K
12:02 752.65 752.82 752.65 752.74 0.0K
12:03 752.71 752.72 752.41 752.44 0.0K
12:04 752.46 752.64 752.46 752.52 0.0K
12:05 752.53 752.75 752.53 752.73 0.0K
12:06 752.74 752.79 752.48 752.52 0.0K
12:07 752.53 752.58 752.45 752.50 0.0K
12:08 752.49 752.51 752.06 752.06 0.0K
12:09 752.03 752.08 751.80 751.82 0.0K
12:10 751.82 751.82 751.35 751.36 0.0K
12:11 751.37 751.37 751.13 751.23 0.0K
12:12 751.22 751.49 751.22 751.45 0.0K
12:13 751.45 751.45 751.17 751.17 0.0K
12:14 751.16 751.33 751.11 751.26 0.0K
12:15 751.26 751.26 750.84 750.84 0.0K
12:16 750.79 750.80 750.50 750.50 0.0K
12:17 750.54 750.54 750.24 750.27 0.0K
12:18 750.30 750.59 750.30 750.39 0.0K
12:19 750.39 750.39 750.14 750.23 0.0K
12:20 750.23 750.23 749.74 749.74 0.0K
12:21 749.56 749.72 749.51 749.64 0.0K
12:22 749.65 749.81 749.65 749.76 0.0K
12:23 749.76 750.09 749.76 750.03 0.0K
12:24 749.97 750.19 749.97 750.06 0.0K
12:25 750.12 750.36 750.12 750.34 0.0K
12:26 750.38 750.40 750.30 750.36 0.0K
12:27 750.39 750.40 750.14 750.14 0.0K
12:28 750.14 750.26 750.14 750.26 0.0K
12:29 750.23 750.25 750.05 750.07 0.0K
12:30 750.15 750.15 749.91 749.92 0.0K
12:31 749.95 749.95 749.82 749.85 0.0K
12:32 749.88 750.06 749.88 749.98 0.0K
12:33 749.98 750.05 749.81 749.84 0.0K
12:34 749.84 749.92 749.58 749.62 0.0K
12:35 749.63 749.79 749.58 749.71 0.0K
12:36 749.71 749.71 749.60 749.62 0.0K
12:37 749.63 749.63 748.69 748.73 0.0K
12:38 748.75 748.95 748.49 748.52 0.0K
12:39 748.53 748.57 748.47 748.50 0.0K
12:40 748.50 748.50 748.16 748.35 0.0K
12:41 748.25 748.32 748.20 748.32 0.0K
12:42 748.38 748.64 748.37 748.64 0.0K
12:43 748.57 748.57 748.40 748.42 0.0K
12:44 748.42 748.58 748.42 748.49 0.0K
12:45 748.52 748.52 747.86 747.86 0.0K
12:46 747.86 747.98 747.73 747.87 0.0K
12:47 747.91 747.94 747.81 747.83 0.0K
12:48 747.83 747.83 747.66 747.69 0.0K
12:49 747.66 747.66 747.46 747.46 0.0K
12:50 747.45 747.46 747.31 747.32 0.0K
12:51 747.33 747.33 747.03 747.09 0.0K
12:52 747.13 747.14 746.69 746.70 0.0K
12:53 746.66 746.66 746.56 746.63 0.0K
12:54 746.60 746.84 746.60 746.81 0.0K
12:55 746.81 747.04 746.77 746.77 0.0K
12:56 746.83 746.83 746.08 746.08 0.0K
12:57 746.04 746.04 745.28 745.35 0.0K
12:58 745.46 745.84 745.46 745.80 0.0K
12:59 745.82 745.86 745.62 745.67 0.0K
13:00 745.68 745.89 745.63 745.89 0.0K
13:01 745.87 745.87 745.31 745.39 0.0K
13:02 745.39 745.56 745.16 745.22 0.0K
13:03 745.22 745.23 744.97 745.17 0.0K
13:04 745.15 745.30 745.14 745.26 0.0K
13:05 745.25 745.48 745.25 745.33 0.0K
13:06 745.32 745.45 745.05 745.08 0.0K
13:07 745.04 745.04 744.85 744.89 0.0K
13:08 744.91 744.93 744.65 744.65 0.0K
13:09 744.65 744.75 744.34 744.36 0.0K
13:10 744.37 744.40 744.13 744.13 0.0K
13:11 744.14 744.14 743.85 743.88 0.0K
13:12 743.89 743.97 743.81 743.81 0.0K
13:13 743.82 743.90 743.50 743.83 0.0K
13:14 744.05 744.46 744.05 744.46 0.0K
13:15 744.55 745.32 744.55 745.32 0.0K
13:16 745.44 745.57 745.42 745.42 0.0K
13:17 745.42 745.57 745.42 745.57 0.0K
13:18 745.57 745.81 745.35 745.38 0.0K
13:19 745.28 745.28 745.07 745.07 0.0K
13:20 745.10 745.18 744.90 744.90 0.0K
13:21 744.87 744.93 744.75 744.75 0.0K
13:22 744.68 744.71 744.63 744.63 0.0K
13:23 744.62 744.79 744.55 744.55 0.0K
13:24 744.52 744.52 744.10 744.12 0.0K
13:25 744.12 744.43 744.10 744.43 0.0K
13:26 744.39 744.40 744.12 744.13 0.0K
13:27 744.07 744.22 743.86 743.89 0.0K
13:28 743.89 743.89 743.40 743.40 0.0K
13:29 743.46 743.48 743.17 743.25 0.0K
13:30 743.22 743.30 743.06 743.20 0.0K
13:31 743.15 743.16 742.86 742.86 0.0K
13:32 742.83 742.97 742.76 742.93 0.0K
13:33 742.93 743.19 742.93 743.18 0.0K
13:34 743.15 743.23 743.06 743.19 0.0K
13:35 743.25 743.33 743.20 743.33 0.0K
13:36 743.31 743.41 743.18 743.21 0.0K
13:37 743.16 743.47 743.06 743.47 0.0K
13:38 743.61 743.90 743.61 743.74 0.0K
13:39 743.73 743.73 743.25 743.26 0.0K
13:40 743.33 743.39 743.15 743.15 0.0K
13:41 743.13 743.13 742.59 742.59 0.0K
13:42 742.51 742.81 742.38 742.77 0.0K
13:43 742.77 742.79 742.54 742.54 0.0K
13:44 742.62 742.66 742.41 742.41 0.0K
13:45 742.41 742.41 742.20 742.20 0.0K
13:46 742.27 742.29 742.17 742.18 0.0K
13:47 742.20 742.38 742.19 742.38 0.0K
13:48 742.38 742.44 742.30 742.32 0.0K
13:49 742.32 742.39 742.28 742.35 0.0K
13:50 742.34 742.44 742.10 742.12 0.0K
13:51 742.13 742.14 741.84 741.91 0.0K
13:52 741.91 741.91 741.81 741.86 0.0K
13:53 741.83 742.16 741.80 742.07 0.0K
13:54 742.00 742.11 741.97 742.03 0.0K
13:55 742.08 742.08 741.78 741.78 0.0K
13:56 741.76 741.81 741.45 741.47 0.0K
13:57 741.46 741.47 741.02 741.03 0.0K
13:58 741.03 741.04 740.75 740.75 0.0K
13:59 740.74 740.90 740.68 740.84 0.0K
14:00 740.85 741.38 740.85 741.38 0.0K
14:01 741.35 741.35 740.72 740.74 0.0K
14:02 740.88 740.99 740.82 740.94 0.0K
14:03 740.91 740.95 740.70 740.71 0.0K
14:04 740.52 740.61 740.48 740.60 0.0K
14:05 740.62 740.65 740.56 740.58 0.0K
14:06 740.61 740.76 740.59 740.67 0.0K
14:07 740.60 740.60 740.48 740.48 0.0K
14:08 740.47 740.78 740.47 740.68 0.0K
14:09 740.67 740.96 740.67 740.94 0.0K
14:10 740.93 740.99 740.87 740.98 0.0K
14:11 740.99 741.02 740.63 740.63 0.0K
14:12 740.62 740.80 740.62 740.78 0.0K
14:13 740.87 741.29 740.87 741.28 0.0K
14:14 741.39 741.73 741.39 741.52 0.0K
14:15 741.51 741.51 741.05 741.05 0.0K
14:16 741.04 741.04 740.64 740.81 0.0K
14:17 740.79 740.85 740.65 740.69 0.0K
14:18 740.72 740.87 740.70 740.73 0.0K
14:19 740.72 740.72 740.32 740.39 0.0K
14:20 740.26 740.26 739.75 739.75 0.0K
14:21 739.73 739.79 739.50 739.50 0.0K
14:22 739.45 739.45 739.12 739.12 0.0K
14:23 739.11 739.13 738.95 738.96 0.0K
14:24 739.00 739.09 738.91 738.98 0.0K
14:25 739.02 739.07 738.77 738.77 0.0K
14:26 738.77 738.77 738.24 738.24 0.0K
14:27 738.28 738.65 738.28 738.61 0.0K
14:28 738.61 738.72 738.51 738.53 0.0K
14:29 738.57 738.57 737.99 738.15 0.0K
14:30 738.17 738.80 738.17 738.80 0.0K
14:31 738.81 739.15 738.81 739.15 0.0K
14:32 739.08 739.37 739.08 739.28 0.0K
14:33 739.43 739.64 739.43 739.45 0.0K
14:34 739.45 739.45 739.06 739.08 0.0K
14:35 739.12 739.31 739.11 739.14 0.0K
14:36 739.13 739.18 739.05 739.10 0.0K
14:37 739.05 739.05 738.80 738.80 0.0K
14:38 738.79 738.83 738.42 738.45 0.0K
14:39 738.44 738.61 738.44 738.55 0.0K
14:40 738.57 738.57 738.38 738.38 0.0K
14:41 738.38 738.50 738.34 738.44 0.0K
14:42 738.44 738.47 738.19 738.26 0.0K
14:43 738.32 738.46 738.32 738.46 0.0K
14:44 738.52 738.52 738.14 738.45 0.0K
14:45 738.47 738.50 738.15 738.16 0.0K
14:46 738.14 738.43 738.06 738.26 0.0K
14:47 738.26 738.27 738.07 738.09 0.0K
14:48 738.08 738.12 737.97 738.12 0.0K
14:49 738.11 738.50 738.11 738.43 0.0K
14:50 738.42 738.69 738.38 738.68 0.0K
14:51 738.69 738.99 738.68 738.98 0.0K
14:52 738.98 739.11 738.93 739.11 0.0K
14:53 739.10 739.10 738.88 738.90 0.0K
14:54 738.92 738.99 738.88 738.92 0.0K
14:55 738.88 739.22 738.88 739.22 0.0K
14:56 739.26 739.36 739.25 739.29 0.0K
14:57 739.29 739.38 739.03 739.03 0.0K
14:58 738.98 739.22 738.95 739.22 0.0K
14:59 739.19 739.19 738.84 738.95 0.0K
15:00 738.96 738.97 738.68 738.97 0.0K
15:01 738.99 739.36 738.92 738.92 0.0K
15:02 738.92 738.97 738.89 738.98 0.0K
15:03 739.00 739.07 738.91 739.07 0.0K
15:04 739.06 739.15 739.02 739.04 0.0K
15:05 739.05 739.22 739.02 739.18 0.0K
15:06 739.19 739.41 739.19 739.26 0.0K
15:07 739.24 739.24 739.02 739.02 0.0K
15:08 739.01 739.01 738.79 738.79 0.0K
15:09 738.79 738.82 738.67 738.70 0.0K
15:10 738.67 738.68 738.32 738.32 0.0K
15:11 738.30 738.39 738.30 738.36 0.0K
15:12 738.39 738.69 738.39 738.69 0.0K
15:13 738.93 739.04 738.93 739.00 0.0K
15:14 739.00 739.06 738.94 739.01 0.0K
15:15 738.97 739.20 738.97 739.20 0.0K
15:16 739.24 739.30 739.20 739.22 0.0K
15:17 739.22 739.27 738.90 738.90 0.0K
15:18 738.91 739.19 738.90 739.19 0.0K
15:19 739.18 739.31 739.18 739.26 0.0K
15:20 739.27 739.35 739.20 739.21 0.0K
15:21 739.21 739.24 739.09 739.24 0.0K
15:22 739.23 739.27 739.14 739.27 0.0K
15:23 739.25 739.37 739.09 739.37 0.0K
15:24 739.36 739.55 739.36 739.48 0.0K
15:25 739.50 739.50 739.16 739.23 0.0K
15:26 739.26 739.59 739.22 739.55 0.0K
15:27 739.55 739.68 739.10 739.10 0.0K
15:28 739.12 739.15 739.03 739.03 0.0K
15:29 738.98 739.43 738.98 739.41 0.0K
15:30 739.47 739.85 739.47 739.85 0.0K
15:31 740.00 740.06 739.56 739.56 0.0K
15:32 739.54 739.85 739.53 739.85 0.0K
15:33 739.86 740.12 739.84 740.12 0.0K
15:34 740.26 740.29 740.21 740.21 0.0K
15:35 740.28 740.31 740.01 740.10 0.0K
15:36 740.09 740.37 740.09 740.35 0.0K
15:37 740.31 740.33 740.11 740.28 0.0K
15:38 740.28 740.68 740.27 740.68 0.0K
15:39 740.73 740.74 740.48 740.48 0.0K
15:40 740.52 740.61 740.32 740.40 0.0K
15:41 740.37 740.40 740.11 740.26 0.0K
15:42 740.17 740.17 739.55 739.55 0.0K
15:43 739.50 739.76 739.41 739.76 0.0K
15:44 739.80 739.80 739.42 739.47 0.0K
15:45 739.36 739.36 738.99 739.07 0.0K
15:46 739.13 739.13 738.82 738.85 0.0K
15:47 738.85 739.19 738.74 739.19 0.0K
15:48 739.21 739.31 739.06 739.31 0.0K
15:49 739.26 739.57 739.26 739.36 0.0K
15:50 739.74 740.04 739.64 739.64 0.0K
15:51 739.55 739.79 739.46 739.77 0.0K
15:52 739.72 739.74 739.52 739.60 0.0K
15:53 739.54 739.58 739.29 739.35 0.0K
15:54 739.41 739.61 738.99 739.58 0.0K
15:55 739.53 739.59 739.21 739.23 0.0K
15:56 739.15 739.15 738.32 738.34 0.0K
15:57 738.41 738.60 738.22 738.47 0.0K
15:58 738.47 738.82 738.47 738.67 0.0K
15:59 738.67 738.70 738.37 738.53 0.0K
16:00 738.47 738.47 738.47 738.47 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles