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
09:29 738.28 738.29 738.28 738.29 0.0K
09:30 738.29 740.54 738.29 738.83 0.0K
09:31 738.49 738.59 737.85 738.42 0.0K
09:32 738.58 739.74 738.47 739.21 0.0K
09:33 739.10 739.42 738.18 738.18 0.0K
09:34 738.22 738.28 736.83 736.83 0.0K
09:35 736.87 737.26 736.58 736.58 0.0K
09:36 736.38 736.86 736.34 736.56 0.0K
09:37 736.47 736.47 734.61 734.73 0.0K
09:38 734.53 735.28 734.53 734.61 0.0K
09:39 734.39 734.40 732.53 732.53 0.0K
09:40 732.57 733.51 732.57 733.36 0.0K
09:41 733.35 733.80 733.25 733.33 0.0K
09:42 733.25 733.27 732.87 732.87 0.0K
09:43 732.67 732.69 731.98 732.23 0.0K
09:44 732.16 732.90 731.67 732.90 0.0K
09:45 732.89 733.33 732.67 733.33 0.0K
09:46 733.62 733.71 733.22 733.29 0.0K
09:47 733.24 733.24 732.59 732.68 0.0K
09:48 732.63 732.76 732.10 732.10 0.0K
09:49 732.07 732.19 731.74 731.87 0.0K
09:50 732.08 732.16 731.50 731.50 0.0K
09:51 731.34 731.34 729.73 729.73 0.0K
09:52 729.71 729.71 729.01 729.05 0.0K
09:53 729.00 729.09 727.89 727.92 0.0K
09:54 728.08 728.43 727.73 728.22 0.0K
09:55 728.17 728.28 727.67 727.68 0.0K
09:56 727.59 728.71 727.58 728.71 0.0K
09:57 728.71 728.71 727.40 727.49 0.0K
09:58 727.42 727.42 726.66 726.72 0.0K
09:59 726.87 727.17 726.38 726.40 0.0K
10:00 726.50 727.05 726.23 727.05 0.0K
10:01 726.97 726.97 725.19 725.22 0.0K
10:02 725.02 725.82 725.02 725.60 0.0K
10:03 725.52 725.52 723.84 723.92 0.0K
10:04 723.85 724.00 722.77 722.77 0.0K
10:05 722.84 723.17 721.22 721.28 0.0K
10:06 721.12 721.12 720.50 720.55 0.0K
10:07 720.90 721.67 720.56 720.64 0.0K
10:08 720.74 723.39 720.74 723.39 0.0K
10:09 723.46 724.82 723.46 724.08 0.0K
10:10 723.95 724.65 723.86 724.65 0.0K
10:11 724.59 724.66 724.10 724.34 0.0K
10:12 724.26 724.72 724.16 724.68 0.0K
10:13 724.66 725.50 724.60 725.48 0.0K
10:14 725.64 726.60 725.64 726.60 0.0K
10:15 726.54 727.25 726.42 727.25 0.0K
10:16 727.21 727.35 727.14 727.32 0.0K
10:17 727.39 727.56 726.98 726.98 0.0K
10:18 726.99 727.11 726.58 726.84 0.0K
10:19 726.82 726.82 726.01 726.25 0.0K
10:20 726.25 726.93 726.25 726.41 0.0K
10:21 726.40 726.87 726.31 726.31 0.0K
10:22 726.33 726.55 726.12 726.49 0.0K
10:23 726.46 726.95 726.36 726.36 0.0K
10:24 726.46 727.24 726.44 727.24 0.0K
10:25 727.26 727.34 726.89 727.22 0.0K
10:26 727.21 727.28 726.33 726.42 0.0K
10:27 726.35 726.35 725.73 725.93 0.0K
10:28 725.96 725.97 725.49 725.57 0.0K
10:29 725.57 725.72 725.23 725.32 0.0K
10:30 725.26 726.04 725.24 726.04 0.0K
10:31 726.02 726.02 725.67 726.00 0.0K
10:32 726.04 726.96 726.01 726.96 0.0K
10:33 726.97 727.20 726.82 726.88 0.0K
10:34 726.91 727.16 726.79 727.16 0.0K
10:35 727.19 728.01 727.19 727.90 0.0K
10:36 727.80 727.80 726.76 726.77 0.0K
10:37 726.73 727.23 726.73 727.23 0.0K
10:38 727.24 727.24 726.87 726.96 0.0K
10:39 727.04 727.54 726.88 727.52 0.0K
10:40 727.50 727.78 727.50 727.78 0.0K
10:41 728.03 728.11 727.10 727.12 0.0K
10:42 727.09 727.09 726.33 726.33 0.0K
10:43 726.33 726.54 726.16 726.24 0.0K
10:44 726.30 726.53 726.30 726.30 0.0K
10:45 726.31 726.71 726.31 726.31 0.0K
10:46 726.31 726.34 725.23 725.23 0.0K
10:47 725.21 725.39 724.44 724.47 0.0K
10:48 724.47 724.80 724.45 724.60 0.0K
10:49 724.65 725.01 724.65 724.91 0.0K
10:50 725.12 725.46 725.11 725.15 0.0K
10:51 725.18 725.18 724.78 724.78 0.0K
10:52 724.79 724.80 724.32 724.38 0.0K
10:53 724.45 724.70 724.45 724.63 0.0K
10:54 724.75 724.95 724.72 724.94 0.0K
10:55 724.87 725.08 724.87 724.97 0.0K
10:56 724.95 724.95 724.61 724.61 0.0K
10:57 724.63 724.63 724.38 724.39 0.0K
10:58 724.39 724.75 724.34 724.54 0.0K
10:59 724.67 725.97 724.67 725.88 0.0K
11:00 725.77 725.86 725.43 725.86 0.0K
11:01 726.04 726.04 725.85 725.88 0.0K
11:02 725.85 726.53 725.76 726.51 0.0K
11:03 726.50 727.40 726.50 727.39 0.0K
11:04 727.45 727.67 727.45 727.65 0.0K
11:05 727.73 728.14 727.58 728.14 0.0K
11:06 728.08 728.93 728.08 728.93 0.0K
11:07 728.91 729.11 728.85 729.11 0.0K
11:08 729.14 729.24 728.87 728.97 0.0K
11:09 728.96 728.96 728.68 728.75 0.0K
11:10 728.90 729.15 728.89 728.89 0.0K
11:11 728.89 729.14 728.79 728.95 0.0K
11:12 728.95 728.95 728.72 728.84 0.0K
11:13 728.86 729.07 728.86 729.07 0.0K
11:14 729.02 729.09 728.96 728.97 0.0K
11:15 728.94 729.03 728.90 728.99 0.0K
11:16 729.05 729.45 729.00 729.14 0.0K
11:17 729.14 729.50 729.14 729.50 0.0K
11:18 729.51 729.51 729.23 729.23 0.0K
11:19 729.13 729.72 729.13 729.71 0.0K
11:20 729.72 730.07 729.72 729.97 0.0K
11:21 729.95 729.95 729.56 729.59 0.0K
11:22 729.61 729.73 729.47 729.72 0.0K
11:23 729.72 729.99 729.63 729.63 0.0K
11:24 729.66 730.22 729.64 730.16 0.0K
11:25 730.16 730.54 730.16 730.54 0.0K
11:26 730.59 731.18 730.59 731.18 0.0K
11:27 731.23 731.88 731.18 731.84 0.0K
11:28 731.87 731.89 731.62 731.80 0.0K
11:29 731.80 731.96 731.69 731.96 0.0K
11:30 731.96 732.09 731.86 731.87 0.0K
11:31 731.86 732.29 731.81 732.25 0.0K
11:32 732.25 732.27 732.14 732.16 0.0K
11:33 732.06 732.06 731.62 731.62 0.0K
11:34 731.57 731.74 731.57 731.74 0.0K
11:35 731.75 731.89 731.68 731.84 0.0K
11:36 731.83 731.99 731.58 731.58 0.0K
11:37 731.56 731.56 731.04 731.04 0.0K
11:38 730.99 731.00 730.51 730.51 0.0K
11:39 730.55 730.63 730.55 730.62 0.0K
11:40 730.62 731.11 730.59 731.11 0.0K
11:41 731.11 731.94 730.99 731.94 0.0K
11:42 731.98 733.37 731.98 733.36 0.0K
11:43 733.29 733.53 733.24 733.24 0.0K
11:44 733.20 733.20 732.45 732.72 0.0K
11:45 732.72 733.22 732.61 733.22 0.0K
11:46 733.23 733.40 733.02 733.02 0.0K
11:47 733.01 733.01 732.80 732.96 0.0K
11:48 732.97 733.19 732.97 733.12 0.0K
11:49 733.12 733.12 732.62 732.62 0.0K
11:50 732.60 732.61 732.15 732.21 0.0K
11:51 732.24 732.95 732.24 732.95 0.0K
11:52 732.98 733.01 732.72 732.85 0.0K
11:53 732.86 733.11 732.86 733.11 0.0K
11:54 733.11 733.11 732.87 732.97 0.0K
11:55 733.05 733.08 732.99 733.00 0.0K
11:56 733.04 733.06 732.61 732.61 0.0K
11:57 732.62 732.71 732.59 732.71 0.0K
11:58 732.73 732.74 732.58 732.68 0.0K
11:59 732.73 732.79 732.71 732.78 0.0K
12:00 732.75 732.88 732.73 732.88 0.0K
12:01 732.88 732.88 732.70 732.76 0.0K
12:02 732.70 732.94 732.53 732.94 0.0K
12:03 733.41 733.43 733.36 733.43 0.0K
12:04 733.42 733.44 733.29 733.29 0.0K
12:05 733.30 733.38 733.24 733.38 0.0K
12:06 733.37 733.45 733.25 733.25 0.0K
12:07 733.05 733.05 732.43 732.92 0.0K
12:08 732.97 733.24 732.97 733.23 0.0K
12:09 733.32 733.39 733.30 733.35 0.0K
12:10 733.33 733.67 733.23 733.67 0.0K
12:11 733.72 733.93 733.50 733.50 0.0K
12:12 733.51 733.51 733.23 733.35 0.0K
12:13 733.32 733.51 733.32 733.42 0.0K
12:14 733.40 733.40 733.26 733.31 0.0K
12:15 733.30 734.13 733.30 734.13 0.0K
12:16 734.15 734.47 734.15 734.47 0.0K
12:17 734.48 734.48 734.38 734.38 0.0K
12:18 734.38 734.83 734.36 734.83 0.0K
12:19 734.91 735.68 734.91 735.68 0.0K
12:20 735.79 735.90 735.73 735.88 0.0K
12:21 735.89 735.89 735.27 735.27 0.0K
12:22 735.26 735.44 735.21 735.41 0.0K
12:23 735.37 735.44 735.21 735.21 0.0K
12:24 735.12 735.27 735.03 735.27 0.0K
12:25 735.27 735.31 734.95 735.14 0.0K
12:26 735.17 735.80 735.17 735.77 0.0K
12:27 735.77 735.88 735.76 735.82 0.0K
12:28 735.84 735.84 735.64 735.73 0.0K
12:29 735.72 735.72 735.59 735.59 0.0K
12:30 735.55 735.55 735.26 735.26 0.0K
12:31 735.27 735.35 735.02 735.07 0.0K
12:32 735.11 735.52 735.08 735.52 0.0K
12:33 735.52 735.57 735.24 735.29 0.0K
12:34 735.28 735.37 735.26 735.26 0.0K
12:35 735.26 735.40 735.26 735.36 0.0K
12:36 735.36 735.66 735.36 735.58 0.0K
12:37 735.64 735.70 735.54 735.57 0.0K
12:38 735.57 735.83 735.57 735.82 0.0K
12:39 735.82 736.01 735.68 735.97 0.0K
12:40 735.97 736.08 735.97 736.07 0.0K
12:41 736.07 736.35 736.07 736.29 0.0K
12:42 736.36 736.44 736.26 736.26 0.0K
12:43 736.23 736.29 736.22 736.26 0.0K
12:44 736.26 736.29 736.15 736.29 0.0K
12:45 736.29 736.63 736.29 736.44 0.0K
12:46 736.47 736.47 736.08 736.10 0.0K
12:47 736.09 736.17 736.09 736.15 0.0K
12:48 736.16 736.32 736.13 736.31 0.0K
12:49 736.31 736.40 736.27 736.34 0.0K
12:50 736.34 736.34 736.04 736.06 0.0K
12:51 736.04 736.21 736.04 736.21 0.0K
12:52 736.21 736.25 735.94 735.94 0.0K
12:53 735.95 735.95 735.74 735.75 0.0K
12:54 735.70 735.71 735.57 735.61 0.0K
12:55 735.61 735.77 735.61 735.76 0.0K
12:56 735.79 735.98 735.68 735.68 0.0K
12:57 735.77 735.77 734.99 735.02 0.0K
12:58 735.00 735.34 735.00 735.34 0.0K
12:59 735.33 735.33 735.13 735.22 0.0K
13:00 735.22 735.41 735.22 735.40 0.0K
13:01 735.40 736.02 735.40 735.97 0.0K
13:02 735.98 736.02 735.82 736.02 0.0K
13:03 736.09 736.17 736.09 736.14 0.0K
13:04 736.25 736.36 736.23 736.36 0.0K
13:05 736.39 736.39 736.26 736.26 0.0K
13:06 736.24 736.31 736.20 736.25 0.0K
13:07 736.26 736.79 736.26 736.79 0.0K
13:08 736.80 737.19 736.80 737.01 0.0K
13:09 736.95 736.96 736.70 736.74 0.0K
13:10 736.73 736.77 736.70 736.77 0.0K
13:11 736.80 736.81 736.72 736.80 0.0K
13:12 736.82 736.82 736.38 736.38 0.0K
13:13 736.39 736.43 736.34 736.41 0.0K
13:14 736.41 736.53 736.40 736.53 0.0K
13:15 736.54 736.78 736.52 736.78 0.0K
13:16 736.96 737.51 736.96 737.29 0.0K
13:17 737.29 737.65 737.26 737.57 0.0K
13:18 737.57 737.89 737.57 737.89 0.0K
13:19 737.84 737.89 737.75 737.80 0.0K
13:20 737.85 737.89 737.61 737.61 0.0K
13:21 737.59 737.59 737.06 737.06 0.0K
13:22 737.05 737.14 736.84 736.85 0.0K
13:23 736.85 736.87 736.57 736.57 0.0K
13:24 736.58 736.66 736.49 736.66 0.0K
13:25 736.69 737.23 736.69 737.20 0.0K
13:26 737.18 737.18 737.03 737.13 0.0K
13:27 737.14 737.57 737.14 737.42 0.0K
13:28 737.42 737.44 737.34 737.42 0.0K
13:29 737.43 737.43 737.35 737.36 0.0K
13:30 737.27 737.35 737.25 737.33 0.0K
13:31 737.33 737.42 737.33 737.38 0.0K
13:32 737.38 737.52 737.26 737.26 0.0K
13:33 737.17 737.17 736.64 736.85 0.0K
13:34 736.87 736.91 736.82 736.84 0.0K
13:35 736.83 736.93 736.73 736.93 0.0K
13:36 736.97 737.12 736.97 737.09 0.0K
13:37 737.09 737.12 736.87 736.99 0.0K
13:38 737.01 737.08 736.89 736.89 0.0K
13:39 736.87 736.90 736.78 736.84 0.0K
13:40 736.84 737.11 736.83 737.10 0.0K
13:41 737.10 737.10 737.00 737.06 0.0K
13:42 737.06 737.54 737.06 737.54 0.0K
13:43 737.55 737.60 737.23 737.23 0.0K
13:44 737.22 737.38 737.16 737.38 0.0K
13:45 737.43 737.66 737.41 737.65 0.0K
13:46 737.63 737.66 737.47 737.52 0.0K
13:47 737.38 737.38 737.13 737.14 0.0K
13:48 737.11 737.27 736.97 737.26 0.0K
13:49 737.27 737.34 737.25 737.26 0.0K
13:50 737.26 737.40 736.97 736.97 0.0K
13:51 736.99 736.99 736.79 736.79 0.0K
13:52 736.76 736.80 736.70 736.71 0.0K
13:53 736.70 736.80 736.70 736.80 0.0K
13:54 736.79 736.96 736.78 736.88 0.0K
13:55 736.92 737.10 736.89 737.09 0.0K
13:56 737.07 737.12 736.97 737.00 0.0K
13:57 736.98 736.98 736.52 736.56 0.0K
13:58 736.56 736.63 736.47 736.57 0.0K
13:59 736.57 736.67 736.57 736.66 0.0K
14:00 736.64 736.88 736.64 736.87 0.0K
14:01 736.86 736.94 736.73 736.81 0.0K
14:02 736.81 736.96 736.81 736.96 0.0K
14:03 737.01 737.27 737.01 737.15 0.0K
14:04 737.15 737.30 737.12 737.29 0.0K
14:05 737.29 737.32 737.20 737.31 0.0K
14:06 737.29 737.29 737.13 737.13 0.0K
14:07 737.13 737.13 736.76 736.76 0.0K
14:08 736.76 736.76 736.67 736.69 0.0K
14:09 736.71 736.71 736.52 736.66 0.0K
14:10 736.66 736.69 736.54 736.54 0.0K
14:11 736.55 736.55 736.42 736.50 0.0K
14:12 736.50 736.50 736.32 736.32 0.0K
14:13 736.31 736.41 736.29 736.37 0.0K
14:14 736.36 736.58 736.36 736.54 0.0K
14:15 736.55 736.56 736.48 736.49 0.0K
14:16 736.49 736.49 736.40 736.40 0.0K
14:17 736.33 736.33 735.83 735.83 0.0K
14:18 735.82 735.83 735.51 735.51 0.0K
14:19 735.53 735.57 735.37 735.43 0.0K
14:20 735.39 735.41 735.30 735.39 0.0K
14:21 735.40 735.41 735.08 735.10 0.0K
14:22 735.09 735.18 735.09 735.19 0.0K
14:23 735.21 735.71 735.21 735.71 0.0K
14:24 735.71 735.71 735.58 735.59 0.0K
14:25 735.58 735.74 735.52 735.74 0.0K
14:26 735.75 735.75 735.08 735.13 0.0K
14:27 735.13 735.22 735.07 735.21 0.0K
14:28 735.21 735.21 735.04 735.06 0.0K
14:29 735.06 735.06 734.92 734.93 0.0K
14:30 734.91 735.20 734.77 735.20 0.0K
14:31 735.20 735.32 735.19 735.32 0.0K
14:32 735.33 735.55 735.29 735.55 0.0K
14:33 735.56 735.91 735.51 735.89 0.0K
14:34 735.89 736.16 735.89 736.16 0.0K
14:35 736.22 736.22 736.12 736.17 0.0K
14:36 736.14 736.16 736.05 736.05 0.0K
14:37 736.04 736.19 736.02 736.07 0.0K
14:38 736.05 736.17 735.97 736.11 0.0K
14:39 736.10 736.23 735.97 736.23 0.0K
14:40 736.25 736.29 736.06 736.06 0.0K
14:41 736.04 736.04 735.61 735.62 0.0K
14:42 735.62 735.62 735.33 735.45 0.0K
14:43 735.46 735.56 735.39 735.40 0.0K
14:44 735.41 735.42 735.14 735.18 0.0K
14:45 735.27 735.30 735.20 735.20 0.0K
14:46 735.24 735.24 734.84 734.84 0.0K
14:47 734.84 735.09 734.81 735.09 0.0K
14:48 735.10 735.16 735.10 735.15 0.0K
14:49 735.13 735.20 735.13 735.15 0.0K
14:50 735.15 735.15 735.00 735.01 0.0K
14:51 735.03 735.11 734.99 735.09 0.0K
14:52 735.09 735.10 734.66 734.66 0.0K
14:53 734.60 734.72 734.58 734.72 0.0K
14:54 734.72 734.82 734.63 734.64 0.0K
14:55 734.63 734.63 734.32 734.48 0.0K
14:56 734.52 734.52 734.21 734.22 0.0K
14:57 734.21 734.28 734.21 734.26 0.0K
14:58 734.24 734.26 734.12 734.20 0.0K
14:59 734.20 734.23 734.12 734.23 0.0K
15:00 734.35 734.37 734.23 734.30 0.0K
15:01 734.31 734.31 734.19 734.21 0.0K
15:02 734.19 734.19 733.72 733.77 0.0K
15:03 733.76 733.97 733.76 733.92 0.0K
15:04 733.91 734.31 733.91 734.24 0.0K
15:05 734.23 734.23 733.93 733.94 0.0K
15:06 734.01 734.10 733.95 733.95 0.0K
15:07 733.92 734.12 733.92 734.12 0.0K
15:08 734.10 734.22 734.03 734.19 0.0K
15:09 734.20 734.92 734.20 734.87 0.0K
15:10 734.87 734.87 734.63 734.76 0.0K
15:11 734.75 734.75 734.64 734.74 0.0K
15:12 734.74 734.76 734.65 734.68 0.0K
15:13 734.70 734.70 734.54 734.58 0.0K
15:14 734.58 734.60 734.53 734.60 0.0K
15:15 734.63 734.95 734.63 734.95 0.0K
15:16 735.03 735.11 735.03 735.09 0.0K
15:17 735.13 735.31 735.13 735.27 0.0K
15:18 735.28 735.49 735.28 735.41 0.0K
15:19 735.40 735.40 734.48 734.76 0.0K
15:20 734.73 734.77 734.48 734.72 0.0K
15:21 734.74 735.09 734.74 735.08 0.0K
15:22 735.07 735.17 734.85 734.88 0.0K
15:23 734.86 734.87 734.53 734.54 0.0K
15:24 734.52 734.60 733.86 733.86 0.0K
15:25 733.83 733.84 733.76 733.76 0.0K
15:26 733.72 733.75 733.58 733.58 0.0K
15:27 733.53 733.84 733.45 733.83 0.0K
15:28 733.82 733.83 733.70 733.71 0.0K
15:29 733.72 733.78 733.54 733.54 0.0K
15:30 733.55 733.91 733.55 733.82 0.0K
15:31 733.83 734.21 733.83 734.21 0.0K
15:32 734.23 734.46 734.23 734.44 0.0K
15:33 734.49 734.80 734.49 734.80 0.0K
15:34 734.79 734.94 734.77 734.91 0.0K
15:35 734.91 734.91 734.38 734.38 0.0K
15:36 734.38 734.58 734.25 734.58 0.0K
15:37 734.59 734.82 734.57 734.80 0.0K
15:38 734.81 734.85 734.69 734.72 0.0K
15:39 734.71 734.72 734.46 734.47 0.0K
15:40 734.47 734.47 733.85 733.86 0.0K
15:41 733.86 733.98 733.82 733.84 0.0K
15:42 733.82 733.84 733.55 733.56 0.0K
15:43 733.54 733.54 733.08 733.16 0.0K
15:44 733.17 733.45 733.07 733.45 0.0K
15:45 733.49 733.76 733.49 733.76 0.0K
15:46 733.76 733.86 733.71 733.71 0.0K
15:47 733.78 734.01 733.77 733.88 0.0K
15:48 733.88 734.19 733.88 734.03 0.0K
15:49 734.02 734.07 733.98 734.01 0.0K
15:50 733.97 733.97 733.37 733.45 0.0K
15:51 733.43 733.43 732.98 732.98 0.0K
15:52 733.02 733.12 732.82 732.82 0.0K
15:53 732.83 732.83 732.18 732.18 0.0K
15:54 732.20 732.37 731.78 731.78 0.0K
15:55 731.60 731.60 731.22 731.41 0.0K
15:56 731.45 731.47 730.82 730.82 0.0K
15:57 730.76 730.76 730.45 730.54 0.0K
15:58 730.50 730.57 730.49 730.57 0.0K
15:59 730.66 730.69 730.44 730.65 0.0K
16:00 730.97 730.97 730.97 730.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles