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
09:29 653.75 653.77 653.74 653.77 0.0K
09:30 654.04 654.04 652.98 653.41 0.0K
09:31 653.43 653.46 652.71 652.71 0.0K
09:32 652.73 653.46 652.53 652.88 0.0K
09:33 652.80 653.50 652.50 653.50 0.0K
09:34 653.44 653.46 652.87 653.44 0.0K
09:35 653.76 653.90 653.15 653.73 0.0K
09:36 653.76 655.03 653.74 654.91 0.0K
09:37 655.00 658.13 655.00 658.06 0.0K
09:38 658.04 658.04 656.14 656.32 0.0K
09:39 656.21 657.89 656.20 657.89 0.0K
09:40 657.92 658.46 657.59 658.38 0.0K
09:41 658.43 658.74 657.61 657.78 0.0K
09:42 657.75 658.62 657.48 658.62 0.0K
09:43 658.66 659.71 658.66 659.28 0.0K
09:44 659.26 659.80 659.17 659.63 0.0K
09:45 659.57 660.22 659.07 659.08 0.0K
09:46 659.11 659.57 659.09 659.57 0.0K
09:47 659.55 660.88 659.55 660.88 0.0K
09:48 660.89 662.52 660.89 662.49 0.0K
09:49 662.48 663.75 662.43 663.73 0.0K
09:50 663.77 663.77 663.27 663.27 0.0K
09:51 663.33 663.51 662.16 662.37 0.0K
09:52 662.60 663.16 662.60 663.09 0.0K
09:53 662.96 662.96 662.18 662.18 0.0K
09:54 662.15 662.15 661.57 661.60 0.0K
09:55 661.69 661.73 661.25 661.56 0.0K
09:56 661.62 661.82 660.95 661.82 0.0K
09:57 661.76 662.44 661.60 662.41 0.0K
09:58 662.43 663.36 662.43 662.99 0.0K
09:59 662.98 663.04 662.70 662.70 0.0K
10:00 662.12 664.48 660.67 664.48 0.0K
10:01 664.64 665.72 664.06 664.06 0.0K
10:02 663.93 663.93 661.70 661.77 0.0K
10:03 661.71 661.88 660.90 660.92 0.0K
10:04 660.82 660.89 658.20 658.56 0.0K
10:05 658.56 659.44 658.56 659.21 0.0K
10:06 659.11 661.24 659.11 661.24 0.0K
10:07 661.34 661.47 661.03 661.17 0.0K
10:08 661.31 661.46 660.92 661.35 0.0K
10:09 661.47 663.15 661.47 662.99 0.0K
10:10 662.99 663.04 662.70 662.70 0.0K
10:11 662.68 662.68 661.35 661.48 0.0K
10:12 661.53 661.53 660.72 660.77 0.0K
10:13 660.80 661.05 660.80 660.98 0.0K
10:14 661.00 661.11 660.03 660.22 0.0K
10:15 660.24 660.68 660.03 660.68 0.0K
10:16 660.81 661.10 660.14 660.14 0.0K
10:17 660.01 660.01 659.31 659.34 0.0K
10:18 659.32 659.82 659.32 659.56 0.0K
10:19 659.54 660.86 659.54 660.65 0.0K
10:20 660.61 660.78 660.58 660.69 0.0K
10:21 660.69 660.79 660.47 660.58 0.0K
10:22 660.59 660.61 660.03 660.12 0.0K
10:23 660.08 660.08 659.54 659.58 0.0K
10:24 659.59 659.64 659.05 659.33 0.0K
10:25 659.34 659.37 658.25 658.25 0.0K
10:26 658.10 658.50 658.03 658.27 0.0K
10:27 658.27 658.32 657.28 657.35 0.0K
10:28 657.35 657.35 656.76 656.95 0.0K
10:29 656.95 657.48 656.58 656.58 0.0K
10:30 656.49 657.93 656.49 657.27 0.0K
10:31 657.48 658.00 657.48 657.90 0.0K
10:32 657.83 657.83 657.40 657.40 0.0K
10:33 657.33 657.47 657.20 657.47 0.0K
10:34 657.44 657.50 656.94 656.95 0.0K
10:35 657.00 657.05 656.76 656.96 0.0K
10:36 657.02 657.79 656.86 656.89 0.0K
10:37 656.96 657.19 655.99 656.06 0.0K
10:38 656.05 656.07 655.29 655.34 0.0K
10:39 655.31 655.65 655.21 655.34 0.0K
10:40 655.58 655.86 655.58 655.64 0.0K
10:41 655.64 655.67 655.28 655.56 0.0K
10:42 655.57 655.91 655.51 655.91 0.0K
10:43 656.04 657.68 656.04 657.68 0.0K
10:44 657.88 659.05 657.88 658.61 0.0K
10:45 658.55 659.20 658.54 659.20 0.0K
10:46 659.16 659.16 658.58 658.62 0.0K
10:47 658.51 658.51 657.96 657.96 0.0K
10:48 657.96 658.03 657.33 657.39 0.0K
10:49 657.42 657.42 656.44 656.59 0.0K
10:50 656.60 657.11 656.60 657.11 0.0K
10:51 657.39 657.81 657.39 657.80 0.0K
10:52 657.81 659.05 657.71 659.05 0.0K
10:53 659.64 659.87 659.47 659.84 0.0K
10:54 659.85 660.39 659.82 660.39 0.0K
10:55 660.36 660.36 659.76 659.78 0.0K
10:56 659.83 659.93 659.59 659.93 0.0K
10:57 659.93 660.01 659.72 659.95 0.0K
10:58 659.94 659.95 659.16 659.16 0.0K
10:59 659.15 659.15 658.55 658.61 0.0K
11:00 658.44 658.63 658.22 658.57 0.0K
11:01 658.60 660.05 658.59 659.69 0.0K
11:02 659.72 659.72 659.03 659.04 0.0K
11:03 659.08 659.27 659.07 659.12 0.0K
11:04 658.94 659.08 658.79 659.03 0.0K
11:05 658.99 660.34 658.99 660.34 0.0K
11:06 660.33 661.25 660.32 661.14 0.0K
11:07 661.19 662.76 661.14 662.73 0.0K
11:08 662.73 662.73 662.17 662.31 0.0K
11:09 662.36 663.99 662.36 663.93 0.0K
11:10 663.90 663.97 663.31 663.31 0.0K
11:11 663.30 663.35 663.07 663.16 0.0K
11:12 663.20 664.34 663.20 664.17 0.0K
11:13 664.13 664.13 663.54 663.61 0.0K
11:14 663.74 663.74 663.29 663.36 0.0K
11:15 663.33 664.19 663.33 664.19 0.0K
11:16 664.25 664.25 663.69 663.82 0.0K
11:17 663.83 664.38 663.83 664.37 0.0K
11:18 664.37 664.40 664.13 664.31 0.0K
11:19 664.33 664.39 664.17 664.23 0.0K
11:20 664.23 664.23 663.96 664.08 0.0K
11:21 664.10 664.33 664.07 664.08 0.0K
11:22 664.05 664.05 663.34 663.84 0.0K
11:23 663.82 663.82 662.57 662.57 0.0K
11:24 662.58 662.69 662.42 662.42 0.0K
11:25 662.42 663.04 662.42 663.04 0.0K
11:26 663.04 663.71 663.04 663.63 0.0K
11:27 663.61 663.61 662.96 662.96 0.0K
11:28 663.00 663.56 663.00 663.56 0.0K
11:29 663.74 663.74 663.05 663.10 0.0K
11:30 663.20 663.46 662.90 663.42 0.0K
11:31 663.44 664.08 663.44 664.08 0.0K
11:32 664.13 664.81 664.13 664.80 0.0K
11:33 664.75 665.12 664.75 664.92 0.0K
11:34 664.91 664.97 664.74 664.95 0.0K
11:35 664.86 665.18 664.86 664.98 0.0K
11:36 664.98 665.01 664.85 664.94 0.0K
11:37 664.93 664.93 663.92 663.99 0.0K
11:38 664.03 664.11 663.77 664.11 0.0K
11:39 664.09 665.05 664.09 665.05 0.0K
11:40 665.05 666.50 665.02 666.41 0.0K
11:41 666.42 666.50 666.19 666.50 0.0K
11:42 666.48 666.79 666.48 666.79 0.0K
11:43 666.74 666.90 666.68 666.87 0.0K
11:44 666.89 666.89 666.34 666.35 0.0K
11:45 666.35 666.36 665.96 665.96 0.0K
11:46 665.44 665.44 665.13 665.17 0.0K
11:47 665.28 665.39 665.19 665.39 0.0K
11:48 665.38 666.19 665.37 665.98 0.0K
11:49 665.98 666.02 665.74 665.80 0.0K
11:50 665.80 665.98 665.77 665.81 0.0K
11:51 665.71 665.71 665.50 665.56 0.0K
11:52 665.57 665.75 665.09 665.09 0.0K
11:53 665.13 665.17 664.88 665.17 0.0K
11:54 665.21 665.54 665.21 665.44 0.0K
11:55 665.42 665.45 665.11 665.14 0.0K
11:56 665.13 665.21 664.67 664.68 0.0K
11:57 664.66 664.70 664.55 664.63 0.0K
11:58 664.60 664.62 663.81 663.82 0.0K
11:59 663.81 663.81 663.23 663.24 0.0K
12:00 663.22 663.22 662.67 662.85 0.0K
12:01 662.71 663.34 662.63 663.34 0.0K
12:02 663.42 664.08 663.42 664.08 0.0K
12:03 664.09 664.12 663.62 663.69 0.0K
12:04 663.68 663.68 663.30 663.31 0.0K
12:05 663.23 663.23 662.93 663.02 0.0K
12:06 663.03 663.23 662.55 662.57 0.0K
12:07 662.54 662.54 661.67 661.70 0.0K
12:08 661.71 662.33 661.71 662.32 0.0K
12:09 662.30 662.30 661.60 661.63 0.0K
12:10 661.64 661.67 661.30 661.34 0.0K
12:11 661.43 661.49 661.35 661.46 0.0K
12:12 661.47 661.63 661.39 661.39 0.0K
12:13 661.39 661.39 661.05 661.05 0.0K
12:14 661.05 661.06 660.68 660.69 0.0K
12:15 660.70 661.00 660.64 660.90 0.0K
12:16 660.99 661.00 660.88 660.99 0.0K
12:17 661.04 661.14 660.63 660.82 0.0K
12:18 660.77 661.13 660.77 661.13 0.0K
12:19 661.15 661.30 661.14 661.29 0.0K
12:20 661.29 661.36 661.23 661.36 0.0K
12:21 661.45 661.90 661.39 661.90 0.0K
12:22 661.90 662.38 661.90 662.38 0.0K
12:23 662.44 662.44 662.00 662.23 0.0K
12:24 662.23 662.23 661.90 661.92 0.0K
12:25 661.94 662.13 661.94 662.12 0.0K
12:26 662.16 662.47 662.01 662.42 0.0K
12:27 662.42 662.44 661.96 662.11 0.0K
12:28 662.17 662.29 662.08 662.14 0.0K
12:29 662.13 662.13 662.01 662.03 0.0K
12:30 662.23 662.39 662.23 662.31 0.0K
12:31 662.29 662.29 662.11 662.11 0.0K
12:32 662.12 662.52 662.06 662.49 0.0K
12:33 662.47 662.66 662.44 662.66 0.0K
12:34 662.71 662.82 662.67 662.80 0.0K
12:35 662.79 663.10 662.68 663.06 0.0K
12:36 663.07 663.22 662.77 662.83 0.0K
12:37 662.84 662.84 662.53 662.53 0.0K
12:38 662.53 662.53 662.34 662.34 0.0K
12:39 662.32 662.36 662.24 662.34 0.0K
12:40 662.38 662.49 661.95 661.95 0.0K
12:41 661.93 661.93 661.30 661.33 0.0K
12:42 661.37 661.97 661.37 661.94 0.0K
12:43 662.42 662.90 662.42 662.42 0.0K
12:44 662.30 662.30 661.90 661.93 0.0K
12:45 661.91 661.98 661.76 661.85 0.0K
12:46 661.85 661.85 661.58 661.58 0.0K
12:47 661.48 661.48 661.23 661.36 0.0K
12:48 661.40 661.50 661.40 661.47 0.0K
12:49 661.45 661.89 661.43 661.87 0.0K
12:50 661.87 661.92 661.73 661.73 0.0K
12:51 661.74 662.15 661.74 662.10 0.0K
12:52 662.11 662.16 661.79 661.79 0.0K
12:53 661.78 661.78 660.71 660.72 0.0K
12:54 660.64 660.65 660.44 660.62 0.0K
12:55 660.61 661.20 660.61 661.17 0.0K
12:56 661.18 661.21 660.99 660.99 0.0K
12:57 661.02 661.02 660.12 660.12 0.0K
12:58 660.12 660.43 660.11 660.38 0.0K
12:59 660.38 660.64 660.31 660.60 0.0K
13:00 660.61 660.67 660.54 660.56 0.0K
13:01 660.54 660.58 660.49 660.49 0.0K
13:02 660.51 660.51 659.99 659.99 0.0K
13:03 660.00 660.14 659.82 659.91 0.0K
13:04 659.91 660.00 659.71 659.71 0.0K
13:05 659.81 659.98 659.74 659.98 0.0K
13:06 660.00 660.15 659.92 659.94 0.0K
13:07 659.95 660.00 659.90 659.90 0.0K
13:08 659.91 660.02 659.90 659.90 0.0K
13:09 659.89 660.02 659.79 660.01 0.0K
13:10 660.01 660.13 659.98 660.03 0.0K
13:11 660.04 660.04 659.72 659.74 0.0K
13:12 659.73 659.73 659.50 659.54 0.0K
13:13 659.50 659.61 659.50 659.60 0.0K
13:14 659.71 659.75 659.49 659.49 0.0K
13:15 659.48 659.48 659.28 659.45 0.0K
13:16 659.51 659.58 659.45 659.45 0.0K
13:17 659.46 660.25 659.45 660.25 0.0K
13:18 660.24 660.29 659.98 659.99 0.0K
13:19 659.86 659.86 659.22 659.25 0.0K
13:20 659.24 659.40 659.23 659.38 0.0K
13:21 659.39 659.40 658.31 658.33 0.0K
13:22 658.33 658.33 657.98 657.98 0.0K
13:23 657.97 658.02 657.50 657.52 0.0K
13:24 657.48 657.71 657.48 657.71 0.0K
13:25 657.73 657.98 657.70 657.71 0.0K
13:26 657.70 657.70 657.09 657.09 0.0K
13:27 657.09 657.12 656.86 656.86 0.0K
13:28 656.85 656.85 656.60 656.61 0.0K
13:29 656.66 656.74 656.63 656.67 0.0K
13:30 656.57 657.52 656.51 657.10 0.0K
13:31 657.13 657.13 656.97 656.97 0.0K
13:32 656.95 656.95 656.38 656.38 0.0K
13:33 656.37 656.37 656.22 656.25 0.0K
13:34 656.29 656.52 656.13 656.13 0.0K
13:35 656.02 656.08 655.74 655.78 0.0K
13:36 655.84 656.08 655.84 655.99 0.0K
13:37 656.02 656.02 655.87 655.88 0.0K
13:38 655.89 655.89 655.56 655.85 0.0K
13:39 655.95 656.35 655.95 656.31 0.0K
13:40 656.34 656.77 656.34 656.74 0.0K
13:41 656.80 657.75 656.80 657.75 0.0K
13:42 657.84 658.14 657.82 658.12 0.0K
13:43 658.12 658.12 657.87 658.07 0.0K
13:44 658.14 658.67 658.14 658.67 0.0K
13:45 658.73 659.13 658.69 659.13 0.0K
13:46 659.23 659.56 659.16 659.56 0.0K
13:47 659.66 660.59 659.66 660.59 0.0K
13:48 660.61 660.72 660.60 660.72 0.0K
13:49 660.69 660.69 660.56 660.56 0.0K
13:50 660.54 660.76 660.32 660.76 0.0K
13:51 660.92 660.92 660.84 660.88 0.0K
13:52 660.93 660.95 660.53 660.53 0.0K
13:53 660.54 660.54 660.21 660.27 0.0K
13:54 660.29 660.73 660.28 660.70 0.0K
13:55 660.74 660.79 660.44 660.45 0.0K
13:56 660.43 660.48 659.91 659.91 0.0K
13:57 659.88 659.88 659.27 659.29 0.0K
13:58 659.29 660.28 659.29 660.10 0.0K
13:59 660.11 660.17 660.06 660.13 0.0K
14:00 660.15 660.93 660.10 660.91 0.0K
14:01 661.03 662.46 660.96 662.46 0.0K
14:02 662.45 662.61 662.28 662.61 0.0K
14:03 662.60 663.15 662.57 663.12 0.0K
14:04 663.14 663.18 662.79 662.79 0.0K
14:05 662.79 662.92 662.37 662.44 0.0K
14:06 662.41 662.80 662.37 662.80 0.0K
14:07 662.80 663.26 662.78 663.26 0.0K
14:08 663.24 663.87 663.24 663.80 0.0K
14:09 663.73 663.73 663.24 663.29 0.0K
14:10 663.29 664.21 663.29 664.21 0.0K
14:11 664.24 664.48 664.24 664.33 0.0K
14:12 664.33 664.39 664.25 664.28 0.0K
14:13 664.34 664.48 664.32 664.43 0.0K
14:14 664.46 664.51 664.27 664.38 0.0K
14:15 664.39 664.39 664.01 664.08 0.0K
14:16 664.08 664.20 663.87 663.93 0.0K
14:17 663.97 664.29 663.97 664.14 0.0K
14:18 664.13 664.35 664.12 664.35 0.0K
14:19 664.36 664.65 664.36 664.66 0.0K
14:20 664.65 665.20 664.46 665.17 0.0K
14:21 665.19 665.48 665.19 665.44 0.0K
14:22 665.56 666.28 665.56 666.20 0.0K
14:23 666.21 666.39 666.21 666.31 0.0K
14:24 666.29 666.34 665.67 665.72 0.0K
14:25 665.70 665.73 665.58 665.73 0.0K
14:26 665.74 666.13 665.74 665.83 0.0K
14:27 665.83 665.83 665.52 665.69 0.0K
14:28 665.72 665.88 665.71 665.86 0.0K
14:29 665.86 665.90 665.79 665.90 0.0K
14:30 665.94 665.94 665.18 665.18 0.0K
14:31 665.12 666.18 665.05 665.94 0.0K
14:32 665.88 666.31 665.88 666.31 0.0K
14:33 666.35 666.42 666.01 666.17 0.0K
14:34 666.13 666.14 665.46 665.46 0.0K
14:35 665.48 665.48 665.13 665.22 0.0K
14:36 665.22 665.71 665.22 665.71 0.0K
14:37 665.73 666.09 665.73 666.09 0.0K
14:38 666.12 666.23 666.04 666.22 0.0K
14:39 666.32 666.65 666.32 666.57 0.0K
14:40 666.67 666.73 666.66 666.74 0.0K
14:41 666.80 667.67 666.80 667.66 0.0K
14:42 667.67 667.99 667.47 667.47 0.0K
14:43 667.52 668.50 667.52 668.43 0.0K
14:44 668.53 668.98 668.53 668.84 0.0K
14:45 668.99 669.23 668.96 669.21 0.0K
14:46 669.25 669.87 669.25 669.78 0.0K
14:47 669.41 669.57 669.15 669.15 0.0K
14:48 668.85 669.20 668.85 669.20 0.0K
14:49 669.21 669.48 669.14 669.48 0.0K
14:50 669.51 670.16 669.51 670.16 0.0K
14:51 670.14 670.66 670.14 670.54 0.0K
14:52 670.57 670.88 670.57 670.84 0.0K
14:53 670.83 671.00 670.82 670.96 0.0K
14:54 670.91 671.37 670.58 670.58 0.0K
14:55 670.57 670.65 670.31 670.32 0.0K
14:56 670.36 670.51 669.76 669.78 0.0K
14:57 669.77 670.21 669.74 670.17 0.0K
14:58 670.20 670.28 670.10 670.11 0.0K
14:59 670.09 670.36 670.08 670.18 0.0K
15:00 670.15 670.15 669.84 670.11 0.0K
15:01 670.12 670.12 669.15 669.26 0.0K
15:02 669.25 669.28 667.59 667.59 0.0K
15:03 667.53 667.82 667.53 667.81 0.0K
15:04 667.86 668.30 667.85 668.31 0.0K
15:05 668.33 669.23 668.33 668.53 0.0K
15:06 668.47 668.80 668.30 668.80 0.0K
15:07 668.86 670.00 668.72 670.00 0.0K
15:08 670.03 670.20 669.34 669.38 0.0K
15:09 669.41 669.47 669.27 669.34 0.0K
15:10 669.28 669.28 668.15 668.33 0.0K
15:11 668.32 668.34 667.58 667.59 0.0K
15:12 667.63 667.76 667.50 667.69 0.0K
15:13 667.63 667.72 667.30 667.66 0.0K
15:14 667.64 667.65 666.68 666.68 0.0K
15:15 666.66 666.66 666.06 666.21 0.0K
15:16 666.20 666.20 665.46 665.46 0.0K
15:17 665.49 665.73 665.49 665.73 0.0K
15:18 665.85 665.85 665.46 665.46 0.0K
15:19 665.44 665.63 665.37 665.63 0.0K
15:20 665.68 666.54 665.68 666.54 0.0K
15:21 666.51 666.89 666.37 666.89 0.0K
15:22 667.16 667.37 666.71 666.71 0.0K
15:23 666.74 667.18 666.58 666.67 0.0K
15:24 666.61 666.61 665.47 665.49 0.0K
15:25 665.34 665.54 665.34 665.51 0.0K
15:26 665.59 666.16 665.59 666.10 0.0K
15:27 666.01 666.44 666.01 666.41 0.0K
15:28 666.41 666.80 666.41 666.70 0.0K
15:29 666.68 666.71 666.44 666.46 0.0K
15:30 666.40 666.52 666.36 666.36 0.0K
15:31 666.35 666.52 666.12 666.51 0.0K
15:32 666.53 666.66 666.36 666.66 0.0K
15:33 666.57 666.57 666.23 666.37 0.0K
15:34 666.31 666.47 665.84 665.84 0.0K
15:35 665.84 666.52 665.83 666.42 0.0K
15:36 666.41 666.49 665.85 666.03 0.0K
15:37 666.04 666.23 665.77 665.92 0.0K
15:38 665.91 665.91 665.64 665.71 0.0K
15:39 665.66 665.66 664.97 665.02 0.0K
15:40 664.99 664.99 664.61 664.67 0.0K
15:41 664.67 664.67 664.15 664.20 0.0K
15:42 664.30 665.03 664.29 665.03 0.0K
15:43 665.02 665.02 664.71 664.71 0.0K
15:44 664.71 665.08 664.71 665.06 0.0K
15:45 665.09 665.19 664.74 664.74 0.0K
15:46 664.68 665.04 664.63 665.00 0.0K
15:47 665.00 665.45 664.90 665.45 0.0K
15:48 665.48 665.99 665.48 665.99 0.0K
15:49 666.08 666.70 666.06 666.69 0.0K
15:50 666.11 666.15 665.52 665.53 0.0K
15:51 665.34 665.34 664.10 664.22 0.0K
15:52 664.23 664.23 663.40 663.40 0.0K
15:53 663.50 663.61 663.18 663.45 0.0K
15:54 663.40 663.83 663.40 663.55 0.0K
15:55 663.64 663.64 662.81 662.81 0.0K
15:56 662.80 662.80 661.95 661.97 0.0K
15:57 661.98 662.42 661.98 662.15 0.0K
15:58 662.27 662.27 661.99 661.99 0.0K
15:59 661.99 661.99 661.39 661.45 0.0K
16:00 661.35 661.35 661.35 661.35 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles