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
09:29 660.13 660.14 660.13 660.14 0.0K
09:30 659.89 659.89 648.01 648.99 0.0K
09:31 648.97 648.99 648.20 648.20 0.0K
09:32 648.10 648.17 646.90 647.13 0.0K
09:33 647.08 647.17 644.05 644.05 0.0K
09:34 643.92 643.95 642.95 643.22 0.0K
09:35 643.37 644.25 643.33 644.25 0.0K
09:36 644.20 645.62 644.16 645.57 0.0K
09:37 645.59 645.79 644.23 644.23 0.0K
09:38 644.28 644.62 644.16 644.38 0.0K
09:39 644.37 644.44 644.00 644.20 0.0K
09:40 644.06 644.06 642.60 642.61 0.0K
09:41 642.75 642.75 641.56 641.67 0.0K
09:42 641.70 641.70 640.82 641.13 0.0K
09:43 641.16 641.23 640.30 640.42 0.0K
09:44 640.40 640.40 638.72 638.72 0.0K
09:45 638.66 638.75 637.92 638.00 0.0K
09:46 637.94 638.86 637.78 638.81 0.0K
09:47 638.82 638.90 638.52 638.60 0.0K
09:48 638.43 638.43 638.14 638.20 0.0K
09:49 638.22 639.31 638.22 639.10 0.0K
09:50 639.03 639.80 638.88 639.80 0.0K
09:51 639.85 640.42 639.83 640.42 0.0K
09:52 640.37 640.90 640.37 640.51 0.0K
09:53 640.52 641.07 640.43 641.02 0.0K
09:54 641.07 641.26 641.07 641.24 0.0K
09:55 641.26 642.15 641.14 642.15 0.0K
09:56 642.18 642.37 642.13 642.23 0.0K
09:57 642.26 642.83 642.24 642.65 0.0K
09:58 642.67 642.69 642.07 642.14 0.0K
09:59 642.17 642.27 642.06 642.25 0.0K
10:00 642.32 643.54 642.32 643.30 0.0K
10:01 643.32 643.62 643.23 643.62 0.0K
10:02 643.59 643.67 643.47 643.47 0.0K
10:03 643.46 643.77 643.31 643.31 0.0K
10:04 643.31 643.42 643.20 643.42 0.0K
10:05 643.36 643.41 643.15 643.24 0.0K
10:06 643.21 643.69 643.21 643.65 0.0K
10:07 643.65 643.89 643.61 643.78 0.0K
10:08 643.81 644.49 643.81 644.47 0.0K
10:09 644.48 644.93 644.43 644.60 0.0K
10:10 644.45 644.67 644.42 644.67 0.0K
10:11 644.66 644.66 644.35 644.35 0.0K
10:12 644.35 644.58 644.14 644.45 0.0K
10:13 644.42 644.44 643.87 643.92 0.0K
10:14 643.88 644.17 643.88 644.12 0.0K
10:15 644.15 644.41 644.07 644.32 0.0K
10:16 644.24 644.24 643.17 643.18 0.0K
10:17 643.16 643.20 642.84 642.93 0.0K
10:18 642.90 642.95 642.42 642.42 0.0K
10:19 642.39 642.39 641.89 641.93 0.0K
10:20 641.93 642.21 641.89 641.89 0.0K
10:21 641.88 642.00 641.50 641.50 0.0K
10:22 641.36 641.36 641.05 641.18 0.0K
10:23 641.13 641.13 640.71 640.72 0.0K
10:24 640.64 641.16 640.42 641.13 0.0K
10:25 641.11 641.11 640.75 640.81 0.0K
10:26 640.80 640.86 640.54 640.55 0.0K
10:27 640.54 640.54 640.38 640.54 0.0K
10:28 640.54 640.55 640.10 640.10 0.0K
10:29 640.11 640.11 639.69 639.69 0.0K
10:30 639.86 640.98 639.86 640.81 0.0K
10:31 640.76 640.87 640.63 640.68 0.0K
10:32 640.65 641.15 640.63 641.15 0.0K
10:33 641.16 642.62 641.16 642.60 0.0K
10:34 642.71 643.43 642.71 643.30 0.0K
10:35 643.32 643.45 643.09 643.12 0.0K
10:36 643.10 643.10 642.80 642.90 0.0K
10:37 642.86 642.88 642.33 642.33 0.0K
10:38 642.28 642.61 642.25 642.61 0.0K
10:39 642.63 642.66 642.44 642.59 0.0K
10:40 642.59 642.59 642.42 642.59 0.0K
10:41 642.59 643.01 642.59 642.86 0.0K
10:42 642.92 642.92 642.51 642.51 0.0K
10:43 642.44 642.44 642.07 642.12 0.0K
10:44 642.11 642.11 641.63 641.63 0.0K
10:45 641.65 641.73 641.41 641.47 0.0K
10:46 641.46 642.10 641.40 642.06 0.0K
10:47 642.06 642.38 642.06 642.29 0.0K
10:48 642.33 642.33 642.22 642.22 0.0K
10:49 642.28 642.43 642.26 642.43 0.0K
10:50 642.43 642.88 642.43 642.77 0.0K
10:51 642.78 642.78 642.25 642.25 0.0K
10:52 642.18 642.18 641.61 641.61 0.0K
10:53 641.69 641.74 641.41 641.45 0.0K
10:54 641.45 642.16 641.45 642.09 0.0K
10:55 642.09 642.13 641.92 641.94 0.0K
10:56 641.93 641.93 641.69 641.69 0.0K
10:57 641.70 641.78 641.65 641.65 0.0K
10:58 641.68 641.68 641.52 641.60 0.0K
10:59 641.60 641.65 641.53 641.62 0.0K
11:00 641.73 642.55 641.71 642.52 0.0K
11:01 642.52 642.54 642.17 642.22 0.0K
11:02 642.24 642.41 642.24 642.40 0.0K
11:03 642.51 642.55 642.35 642.35 0.0K
11:04 642.35 642.39 642.22 642.32 0.0K
11:05 642.32 642.39 642.30 642.36 0.0K
11:06 642.49 642.80 642.49 642.66 0.0K
11:07 642.66 642.90 642.66 642.90 0.0K
11:08 642.96 642.98 642.67 642.67 0.0K
11:09 642.58 642.63 642.37 642.38 0.0K
11:10 642.39 642.67 642.39 642.67 0.0K
11:11 642.67 642.67 642.37 642.38 0.0K
11:12 642.38 643.05 642.38 642.77 0.0K
11:13 642.77 642.77 642.43 642.43 0.0K
11:14 642.42 642.44 642.29 642.32 0.0K
11:15 642.29 642.37 642.15 642.15 0.0K
11:16 642.15 642.66 642.15 642.66 0.0K
11:17 642.66 642.66 642.52 642.52 0.0K
11:18 642.48 642.67 642.47 642.67 0.0K
11:19 642.78 643.32 642.78 643.30 0.0K
11:20 643.32 643.36 643.32 643.35 0.0K
11:21 643.38 643.94 643.37 643.83 0.0K
11:22 643.83 644.11 643.78 644.11 0.0K
11:23 644.10 644.32 644.10 644.32 0.0K
11:24 644.34 644.79 644.34 644.79 0.0K
11:25 644.80 645.24 644.80 645.19 0.0K
11:26 645.19 645.19 645.06 645.13 0.0K
11:27 645.16 645.16 644.84 644.87 0.0K
11:28 644.87 644.87 644.59 644.65 0.0K
11:29 644.66 644.69 644.52 644.54 0.0K
11:30 644.44 644.45 644.01 644.01 0.0K
11:31 644.00 644.01 643.80 643.99 0.0K
11:32 644.04 644.11 644.01 644.01 0.0K
11:33 644.01 644.74 644.01 644.74 0.0K
11:34 644.78 644.92 644.73 644.84 0.0K
11:35 644.92 645.19 644.91 645.17 0.0K
11:36 645.19 645.50 645.19 645.40 0.0K
11:37 645.38 645.63 645.38 645.59 0.0K
11:38 645.60 645.96 645.52 645.96 0.0K
11:39 646.05 646.42 646.05 646.40 0.0K
11:40 646.41 646.67 646.41 646.64 0.0K
11:41 646.64 646.70 646.33 646.33 0.0K
11:42 646.32 646.56 646.27 646.46 0.0K
11:43 646.44 646.44 646.31 646.39 0.0K
11:44 646.37 646.37 646.20 646.30 0.0K
11:45 646.31 646.41 646.31 646.39 0.0K
11:46 646.41 646.57 646.41 646.53 0.0K
11:47 646.48 646.66 646.48 646.63 0.0K
11:48 646.63 646.63 646.43 646.44 0.0K
11:49 646.44 646.62 646.30 646.62 0.0K
11:50 646.62 646.69 646.55 646.55 0.0K
11:51 646.51 646.67 646.50 646.67 0.0K
11:52 646.69 647.16 646.68 647.12 0.0K
11:53 647.13 647.13 646.91 647.04 0.0K
11:54 647.12 647.12 646.92 646.92 0.0K
11:55 646.92 647.23 646.82 646.85 0.0K
11:56 646.84 646.92 646.69 646.92 0.0K
11:57 646.94 647.11 646.93 647.09 0.0K
11:58 647.08 647.25 646.83 646.83 0.0K
11:59 646.83 646.83 646.70 646.76 0.0K
12:00 646.73 646.84 646.67 646.84 0.0K
12:01 646.85 646.92 646.69 646.78 0.0K
12:02 646.77 647.12 646.77 647.11 0.0K
12:03 647.10 647.15 647.04 647.10 0.0K
12:04 647.09 647.09 646.69 646.84 0.0K
12:05 646.82 646.84 646.49 646.49 0.0K
12:06 646.41 646.51 646.41 646.47 0.0K
12:07 646.47 646.47 646.10 646.10 0.0K
12:08 646.12 646.12 645.92 645.93 0.0K
12:09 645.93 645.93 645.77 645.77 0.0K
12:10 645.78 645.78 645.14 645.14 0.0K
12:11 645.14 645.14 644.73 644.77 0.0K
12:12 644.74 645.13 644.67 645.13 0.0K
12:13 645.18 645.18 644.87 644.93 0.0K
12:14 644.93 645.22 644.93 645.21 0.0K
12:15 645.21 645.27 645.08 645.15 0.0K
12:16 645.15 645.56 645.15 645.56 0.0K
12:17 645.56 645.64 645.51 645.52 0.0K
12:18 645.52 645.94 645.50 645.89 0.0K
12:19 645.89 646.26 645.85 646.26 0.0K
12:20 646.26 646.28 645.94 645.94 0.0K
12:21 645.92 646.02 645.83 645.99 0.0K
12:22 645.97 646.10 645.95 646.10 0.0K
12:23 646.15 646.26 646.15 646.26 0.0K
12:24 646.32 646.46 646.27 646.46 0.0K
12:25 646.45 646.71 646.45 646.71 0.0K
12:26 646.71 647.51 646.71 647.50 0.0K
12:27 647.50 647.51 647.36 647.45 0.0K
12:28 647.54 648.65 647.54 648.65 0.0K
12:29 648.65 648.87 648.65 648.87 0.0K
12:30 648.86 648.86 648.49 648.49 0.0K
12:31 648.49 648.49 647.92 647.97 0.0K
12:32 648.00 648.15 647.98 648.15 0.0K
12:33 648.15 648.24 648.14 648.21 0.0K
12:34 648.22 648.25 648.03 648.03 0.0K
12:35 648.04 648.07 647.92 647.94 0.0K
12:36 647.95 647.95 647.58 647.58 0.0K
12:37 647.58 647.66 647.57 647.66 0.0K
12:38 647.69 647.78 647.58 647.61 0.0K
12:39 647.61 647.63 647.49 647.62 0.0K
12:40 647.59 647.78 647.57 647.77 0.0K
12:41 647.78 647.91 647.78 647.78 0.0K
12:42 647.79 647.79 647.60 647.60 0.0K
12:43 647.59 647.60 647.49 647.53 0.0K
12:44 647.53 647.53 647.37 647.39 0.0K
12:45 647.39 647.41 647.25 647.41 0.0K
12:46 647.42 647.43 646.96 646.96 0.0K
12:47 646.96 647.05 646.95 647.05 0.0K
12:48 647.04 647.04 646.72 646.72 0.0K
12:49 646.72 646.89 646.71 646.89 0.0K
12:50 646.89 646.97 646.81 646.81 0.0K
12:51 646.82 647.01 646.82 647.00 0.0K
12:52 647.01 647.04 646.97 646.97 0.0K
12:53 646.97 646.97 646.88 646.89 0.0K
12:54 646.90 647.16 646.90 647.14 0.0K
12:55 647.11 647.11 646.95 646.95 0.0K
12:56 646.95 646.95 646.59 646.59 0.0K
12:57 646.60 646.60 646.23 646.24 0.0K
12:58 646.24 646.24 645.96 645.97 0.0K
12:59 645.98 646.00 645.74 645.74 0.0K
13:00 645.73 645.80 645.68 645.68 0.0K
13:01 645.68 645.72 645.64 645.72 0.0K
13:02 645.72 645.74 645.64 645.74 0.0K
13:03 645.88 646.24 645.88 646.24 0.0K
13:04 646.24 646.53 646.24 646.52 0.0K
13:05 646.52 646.57 646.45 646.57 0.0K
13:06 646.79 646.84 646.76 646.83 0.0K
13:07 646.87 647.23 646.87 647.21 0.0K
13:08 647.22 647.25 647.15 647.18 0.0K
13:09 647.24 647.74 647.24 647.73 0.0K
13:10 647.73 648.04 647.73 648.02 0.0K
13:11 648.03 648.08 647.84 647.84 0.0K
13:12 647.84 647.96 647.81 647.94 0.0K
13:13 647.95 648.17 647.91 648.17 0.0K
13:14 648.23 648.48 648.23 648.35 0.0K
13:15 648.35 648.36 647.89 647.89 0.0K
13:16 647.90 647.93 647.59 647.59 0.0K
13:17 647.60 647.60 647.52 647.52 0.0K
13:18 647.53 647.54 647.38 647.38 0.0K
13:19 647.38 647.38 646.97 646.97 0.0K
13:20 646.99 647.10 646.87 646.93 0.0K
13:21 646.93 646.97 646.74 646.74 0.0K
13:22 646.73 646.73 646.20 646.20 0.0K
13:23 646.21 646.34 646.13 646.34 0.0K
13:24 646.34 646.65 646.32 646.65 0.0K
13:25 646.65 646.74 646.65 646.67 0.0K
13:26 646.68 646.69 646.57 646.57 0.0K
13:27 646.54 646.54 646.41 646.43 0.0K
13:28 646.43 646.46 646.42 646.46 0.0K
13:29 646.46 646.83 646.46 646.83 0.0K
13:30 646.89 646.89 646.77 646.78 0.0K
13:31 646.67 646.72 646.67 646.72 0.0K
13:32 646.72 646.86 646.69 646.84 0.0K
13:33 646.89 646.89 646.71 646.71 0.0K
13:34 646.71 646.88 646.71 646.87 0.0K
13:35 646.87 646.89 646.65 646.65 0.0K
13:36 646.64 646.80 646.64 646.80 0.0K
13:37 646.80 646.98 646.80 646.94 0.0K
13:38 646.98 647.27 646.96 647.27 0.0K
13:39 647.29 647.33 647.14 647.19 0.0K
13:40 647.20 647.21 647.06 647.06 0.0K
13:41 647.06 647.06 646.98 647.06 0.0K
13:42 647.04 647.04 646.82 646.83 0.0K
13:43 646.79 646.80 646.64 646.64 0.0K
13:44 646.61 646.61 646.44 646.46 0.0K
13:45 646.46 646.55 646.46 646.55 0.0K
13:46 646.55 646.56 646.29 646.29 0.0K
13:47 646.29 646.32 646.14 646.19 0.0K
13:48 646.18 646.31 646.15 646.26 0.0K
13:49 646.26 646.31 646.19 646.25 0.0K
13:50 646.25 646.33 646.22 646.33 0.0K
13:51 646.36 646.62 646.36 646.62 0.0K
13:52 646.64 646.98 646.64 646.98 0.0K
13:53 646.98 647.00 646.88 646.89 0.0K
13:54 646.90 646.90 646.85 646.89 0.0K
13:55 646.89 646.89 646.70 646.72 0.0K
13:56 646.74 646.77 646.51 646.51 0.0K
13:57 646.51 646.52 646.41 646.42 0.0K
13:58 646.42 646.42 646.25 646.25 0.0K
13:59 646.24 646.27 646.20 646.26 0.0K
14:00 646.20 646.50 646.18 646.50 0.0K
14:01 646.68 646.98 646.68 646.98 0.0K
14:02 646.99 647.12 646.99 647.12 0.0K
14:03 647.13 647.30 647.12 647.30 0.0K
14:04 647.33 647.56 647.33 647.55 0.0K
14:05 647.56 647.57 647.54 647.56 0.0K
14:06 647.56 647.74 647.56 647.74 0.0K
14:07 647.74 647.87 647.72 647.87 0.0K
14:08 648.08 648.27 648.08 648.25 0.0K
14:09 648.33 649.14 648.30 649.14 0.0K
14:10 649.12 649.52 649.12 649.52 0.0K
14:11 649.63 649.75 649.62 649.68 0.0K
14:12 649.73 650.25 649.73 650.25 0.0K
14:13 650.26 650.27 649.93 649.93 0.0K
14:14 649.94 649.94 649.65 649.66 0.0K
14:15 649.63 649.63 649.20 649.22 0.0K
14:16 649.21 649.39 649.21 649.38 0.0K
14:17 649.43 649.73 649.43 649.73 0.0K
14:18 649.73 650.00 649.69 649.98 0.0K
14:19 650.00 650.24 649.99 650.24 0.0K
14:20 650.25 650.34 650.02 650.03 0.0K
14:21 650.01 650.08 650.00 650.03 0.0K
14:22 650.02 650.08 650.01 650.07 0.0K
14:23 650.07 650.07 649.95 649.98 0.0K
14:24 649.95 650.11 649.95 650.10 0.0K
14:25 650.05 650.05 649.91 649.91 0.0K
14:26 649.77 649.77 649.71 649.75 0.0K
14:27 649.75 650.06 649.75 650.05 0.0K
14:28 650.06 650.06 649.91 650.05 0.0K
14:29 650.04 650.28 650.04 650.23 0.0K
14:30 650.14 650.23 650.13 650.22 0.0K
14:31 650.23 650.67 650.23 650.67 0.0K
14:32 650.70 650.80 650.70 650.72 0.0K
14:33 650.71 650.97 650.71 650.95 0.0K
14:34 650.96 650.96 650.79 650.83 0.0K
14:35 650.82 650.99 650.82 650.96 0.0K
14:36 650.96 651.06 650.88 651.06 0.0K
14:37 651.05 651.20 651.05 651.15 0.0K
14:38 651.14 651.23 651.10 651.11 0.0K
14:39 651.09 651.12 651.04 651.11 0.0K
14:40 651.12 651.12 650.97 651.04 0.0K
14:41 651.05 651.28 651.05 651.27 0.0K
14:42 651.33 651.41 651.32 651.34 0.0K
14:43 651.34 651.76 651.34 651.76 0.0K
14:44 651.76 651.94 651.65 651.65 0.0K
14:45 651.64 651.64 650.43 650.45 0.0K
14:46 650.41 650.48 650.36 650.48 0.0K
14:47 650.48 650.48 650.34 650.35 0.0K
14:48 650.37 650.64 650.37 650.59 0.0K
14:49 650.59 650.96 650.59 650.96 0.0K
14:50 650.96 651.36 650.96 651.35 0.0K
14:51 651.39 651.49 651.39 651.48 0.0K
14:52 651.47 651.49 651.33 651.34 0.0K
14:53 651.39 651.56 651.38 651.56 0.0K
14:54 651.59 651.60 651.44 651.48 0.0K
14:55 651.45 651.45 651.23 651.25 0.0K
14:56 651.25 651.25 650.93 650.93 0.0K
14:57 650.94 650.94 650.69 650.69 0.0K
14:58 650.70 650.71 650.40 650.40 0.0K
14:59 650.37 650.37 650.00 650.02 0.0K
15:00 650.00 650.59 650.00 650.59 0.0K
15:01 650.62 650.70 650.60 650.69 0.0K
15:02 650.69 650.74 650.64 650.74 0.0K
15:03 650.74 650.75 650.72 650.72 0.0K
15:04 650.73 650.76 650.66 650.66 0.0K
15:05 650.68 650.85 650.65 650.85 0.0K
15:06 650.86 651.20 650.77 651.20 0.0K
15:07 651.24 651.29 651.06 651.11 0.0K
15:08 651.11 651.16 651.10 651.10 0.0K
15:09 651.06 651.07 650.77 650.79 0.0K
15:10 650.80 650.85 650.70 650.85 0.0K
15:11 650.88 651.00 650.76 651.00 0.0K
15:12 650.98 651.31 650.98 651.31 0.0K
15:13 651.33 651.90 651.33 651.73 0.0K
15:14 651.73 651.73 651.41 651.48 0.0K
15:15 651.48 651.52 651.41 651.41 0.0K
15:16 651.40 651.67 651.40 651.67 0.0K
15:17 651.65 651.65 651.34 651.35 0.0K
15:18 651.35 651.38 651.26 651.26 0.0K
15:19 651.22 651.22 650.88 650.96 0.0K
15:20 650.98 651.13 650.98 651.11 0.0K
15:21 651.12 651.42 651.11 651.42 0.0K
15:22 651.52 652.01 651.52 652.01 0.0K
15:23 652.05 652.22 652.00 652.20 0.0K
15:24 652.22 652.22 651.99 651.99 0.0K
15:25 651.98 651.98 651.38 651.38 0.0K
15:26 651.38 651.40 650.77 650.84 0.0K
15:27 650.85 651.16 650.69 651.15 0.0K
15:28 651.16 651.16 650.60 650.60 0.0K
15:29 650.58 650.58 650.12 650.12 0.0K
15:30 650.09 650.22 649.85 650.02 0.0K
15:31 650.00 650.05 649.72 649.74 0.0K
15:32 649.79 650.26 649.79 650.26 0.0K
15:33 650.29 651.27 650.29 651.27 0.0K
15:34 651.27 651.55 651.27 651.55 0.0K
15:35 651.59 651.76 651.59 651.74 0.0K
15:36 651.77 651.78 651.10 651.10 0.0K
15:37 651.05 651.29 650.94 651.29 0.0K
15:38 651.28 651.40 651.25 651.29 0.0K
15:39 651.31 651.72 651.27 651.71 0.0K
15:40 651.72 652.29 651.71 652.28 0.0K
15:41 652.29 652.60 652.11 652.59 0.0K
15:42 652.61 653.35 652.61 653.34 0.0K
15:43 653.34 653.80 653.34 653.62 0.0K
15:44 653.64 653.64 652.53 652.53 0.0K
15:45 652.39 652.66 652.23 652.65 0.0K
15:46 652.64 652.64 652.24 652.37 0.0K
15:47 652.37 652.37 652.01 652.01 0.0K
15:48 651.89 651.89 651.12 651.30 0.0K
15:49 651.30 651.42 651.27 651.39 0.0K
15:50 651.86 652.02 651.41 652.02 0.0K
15:51 652.01 652.01 650.88 650.88 0.0K
15:52 650.65 650.65 650.22 650.60 0.0K
15:53 650.63 650.63 650.45 650.47 0.0K
15:54 650.50 652.14 650.50 652.14 0.0K
15:55 652.05 652.33 651.76 652.33 0.0K
15:56 652.33 653.07 652.33 652.93 0.0K
15:57 652.84 653.16 652.80 653.16 0.0K
15:58 653.13 653.39 653.13 653.31 0.0K
15:59 653.26 653.28 652.75 652.94 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles