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
09:29 635.36 635.38 635.35 635.37 0.0K
09:30 637.62 637.62 636.94 637.02 0.0K
09:31 637.19 637.57 637.19 637.23 0.0K
09:32 637.35 638.38 637.26 638.37 0.0K
09:33 638.40 638.77 638.40 638.66 0.0K
09:34 638.57 638.57 637.62 637.89 0.0K
09:35 637.89 638.00 636.77 636.80 0.0K
09:36 636.74 636.90 636.60 636.90 0.0K
09:37 636.91 637.58 636.82 637.58 0.0K
09:38 637.62 638.37 637.62 638.37 0.0K
09:39 638.55 640.00 638.55 639.94 0.0K
09:40 639.94 640.36 639.89 640.36 0.0K
09:41 640.36 640.38 638.90 638.98 0.0K
09:42 638.94 639.56 638.90 639.56 0.0K
09:43 639.54 639.76 639.49 639.54 0.0K
09:44 639.53 639.70 639.40 639.55 0.0K
09:45 639.60 639.60 639.29 639.29 0.0K
09:46 639.28 639.96 639.16 639.95 0.0K
09:47 639.92 640.46 639.92 640.38 0.0K
09:48 640.43 640.79 640.43 640.79 0.0K
09:49 640.87 640.96 640.73 640.73 0.0K
09:50 640.72 640.82 640.41 640.41 0.0K
09:51 640.42 640.92 640.41 640.49 0.0K
09:52 640.46 640.66 640.12 640.24 0.0K
09:53 640.29 640.48 640.28 640.45 0.0K
09:54 640.44 640.53 640.40 640.40 0.0K
09:55 640.53 640.95 640.46 640.94 0.0K
09:56 641.07 641.28 641.06 641.14 0.0K
09:57 641.13 641.36 640.91 640.91 0.0K
09:58 640.61 640.63 640.42 640.60 0.0K
09:59 640.69 640.91 640.59 640.59 0.0K
10:00 640.52 640.79 640.36 640.77 0.0K
10:01 640.78 640.87 640.46 640.50 0.0K
10:02 640.48 640.83 640.48 640.83 0.0K
10:03 640.83 641.36 640.83 641.36 0.0K
10:04 641.35 641.89 641.35 641.80 0.0K
10:05 641.87 642.09 641.43 641.61 0.0K
10:06 641.62 641.76 641.46 641.76 0.0K
10:07 641.75 642.23 641.75 642.23 0.0K
10:08 642.29 642.29 642.02 642.23 0.0K
10:09 642.23 642.45 642.22 642.28 0.0K
10:10 642.29 642.61 642.29 642.56 0.0K
10:11 642.56 643.17 642.56 643.17 0.0K
10:12 643.18 643.34 643.18 643.30 0.0K
10:13 643.37 643.50 642.88 642.88 0.0K
10:14 642.81 642.81 642.08 642.21 0.0K
10:15 642.22 642.56 642.19 642.56 0.0K
10:16 642.56 642.56 642.36 642.47 0.0K
10:17 642.39 642.42 641.31 641.53 0.0K
10:18 641.42 641.67 641.18 641.18 0.0K
10:19 640.92 640.92 639.27 639.31 0.0K
10:20 639.36 639.40 638.55 639.17 0.0K
10:21 639.18 639.72 639.18 639.72 0.0K
10:22 639.77 640.38 639.76 640.35 0.0K
10:23 640.30 640.33 639.73 639.73 0.0K
10:24 639.75 639.75 639.32 639.32 0.0K
10:25 639.28 639.31 638.75 638.75 0.0K
10:26 638.67 638.67 638.12 638.12 0.0K
10:27 638.04 638.18 637.99 638.04 0.0K
10:28 638.07 638.80 638.07 638.77 0.0K
10:29 638.79 638.91 638.77 638.81 0.0K
10:30 638.85 639.32 638.85 639.31 0.0K
10:31 639.37 639.37 639.28 639.33 0.0K
10:32 639.34 639.61 639.34 639.62 0.0K
10:33 639.61 640.74 639.61 640.74 0.0K
10:34 640.75 641.08 640.75 641.06 0.0K
10:35 641.09 641.12 640.73 640.73 0.0K
10:36 640.72 640.89 640.55 640.89 0.0K
10:37 640.88 640.89 640.36 640.36 0.0K
10:38 640.35 640.35 639.86 639.92 0.0K
10:39 639.89 639.90 639.53 639.55 0.0K
10:40 639.57 639.57 639.26 639.37 0.0K
10:41 639.41 639.79 639.41 639.72 0.0K
10:42 639.77 640.16 639.77 640.11 0.0K
10:43 640.11 641.09 640.11 641.09 0.0K
10:44 641.13 641.43 641.13 641.43 0.0K
10:45 641.46 641.49 641.23 641.45 0.0K
10:46 641.45 641.47 639.50 640.32 0.0K
10:47 640.38 640.55 640.36 640.36 0.0K
10:48 640.37 640.37 640.22 640.29 0.0K
10:49 640.28 640.66 640.28 640.65 0.0K
10:50 640.64 640.68 640.14 640.14 0.0K
10:51 640.11 640.67 640.11 640.65 0.0K
10:52 640.65 640.88 640.65 640.85 0.0K
10:53 640.78 641.02 640.78 640.92 0.0K
10:54 640.93 641.21 640.91 641.18 0.0K
10:55 641.21 641.31 641.14 641.25 0.0K
10:56 641.28 641.76 641.28 641.62 0.0K
10:57 641.64 642.02 641.64 642.01 0.0K
10:58 642.02 642.02 641.70 641.79 0.0K
10:59 641.83 641.87 641.66 641.67 0.0K
11:00 641.65 641.80 641.53 641.80 0.0K
11:01 641.83 642.18 641.83 642.08 0.0K
11:02 642.11 642.13 641.71 641.83 0.0K
11:03 641.83 641.99 641.77 641.85 0.0K
11:04 641.86 642.00 641.82 642.00 0.0K
11:05 641.99 642.10 641.89 641.94 0.0K
11:06 641.95 641.96 641.58 641.60 0.0K
11:07 641.47 641.47 641.11 641.26 0.0K
11:08 641.26 641.42 641.26 641.31 0.0K
11:09 641.31 641.32 641.07 641.23 0.0K
11:10 641.22 641.56 641.06 641.56 0.0K
11:11 641.58 642.05 641.53 641.54 0.0K
11:12 641.54 641.98 641.45 641.98 0.0K
11:13 642.05 642.12 642.03 642.05 0.0K
11:14 642.05 642.30 642.05 642.27 0.0K
11:15 642.26 642.50 642.26 642.50 0.0K
11:16 642.44 642.87 642.44 642.87 0.0K
11:17 642.86 642.86 642.60 642.62 0.0K
11:18 642.65 642.76 642.65 642.66 0.0K
11:19 642.69 642.83 642.69 642.76 0.0K
11:20 642.77 643.07 642.77 643.07 0.0K
11:21 643.08 643.11 643.05 643.08 0.0K
11:22 643.08 643.18 643.08 643.18 0.0K
11:23 643.19 643.24 642.92 642.92 0.0K
11:24 642.93 643.10 642.93 643.09 0.0K
11:25 643.14 643.14 642.31 642.31 0.0K
11:26 642.17 642.17 642.04 642.04 0.0K
11:27 642.05 642.22 642.02 642.15 0.0K
11:28 642.14 642.14 641.99 641.99 0.0K
11:29 641.93 642.00 641.64 641.64 0.0K
11:30 641.63 642.03 641.61 642.03 0.0K
11:31 642.05 642.93 642.05 642.93 0.0K
11:32 643.03 643.07 642.74 642.74 0.0K
11:33 642.74 642.75 642.60 642.65 0.0K
11:34 642.66 642.66 642.30 642.31 0.0K
11:35 642.26 642.26 641.84 641.98 0.0K
11:36 641.98 641.98 641.46 641.46 0.0K
11:37 641.45 641.45 641.05 641.15 0.0K
11:38 641.16 641.16 640.86 640.88 0.0K
11:39 640.84 641.43 640.84 641.38 0.0K
11:40 641.42 641.42 641.28 641.28 0.0K
11:41 641.34 641.44 641.32 641.35 0.0K
11:42 641.35 641.36 641.25 641.25 0.0K
11:43 641.25 641.36 641.23 641.36 0.0K
11:44 641.37 641.41 641.25 641.30 0.0K
11:45 641.22 641.32 641.18 641.32 0.0K
11:46 641.32 641.32 641.21 641.29 0.0K
11:47 641.15 641.15 640.73 640.89 0.0K
11:48 640.90 640.91 640.64 640.64 0.0K
11:49 640.65 640.75 640.61 640.73 0.0K
11:50 640.79 640.84 640.77 640.77 0.0K
11:51 640.58 640.58 640.41 640.41 0.0K
11:52 640.48 641.46 640.48 641.41 0.0K
11:53 641.40 641.81 641.39 641.76 0.0K
11:54 641.77 641.84 641.68 641.68 0.0K
11:55 641.67 641.67 641.55 641.60 0.0K
11:56 641.61 641.71 641.46 641.46 0.0K
11:57 641.46 641.77 641.41 641.77 0.0K
11:58 641.78 641.82 641.76 641.82 0.0K
11:59 641.85 641.89 641.79 641.89 0.0K
12:00 641.90 641.96 641.90 641.91 0.0K
12:01 641.92 642.59 641.90 642.59 0.0K
12:02 642.58 642.65 642.56 642.65 0.0K
12:03 642.65 642.82 642.65 642.79 0.0K
12:04 642.78 642.78 642.55 642.58 0.0K
12:05 642.56 642.68 642.49 642.49 0.0K
12:06 642.49 642.65 642.47 642.65 0.0K
12:07 642.63 642.63 642.27 642.27 0.0K
12:08 642.22 642.28 642.14 642.14 0.0K
12:09 642.15 642.29 642.15 642.29 0.0K
12:10 642.30 642.30 642.21 642.30 0.0K
12:11 642.30 642.93 642.29 642.93 0.0K
12:12 642.92 642.92 642.78 642.84 0.0K
12:13 642.86 642.87 642.67 642.67 0.0K
12:14 642.68 642.69 642.60 642.66 0.0K
12:15 642.72 642.89 642.72 642.89 0.0K
12:16 642.89 643.39 642.88 643.34 0.0K
12:17 643.32 643.32 643.04 643.04 0.0K
12:18 643.01 643.01 642.82 642.82 0.0K
12:19 642.82 642.92 642.78 642.91 0.0K
12:20 642.91 642.94 642.77 642.77 0.0K
12:21 642.76 642.83 642.74 642.78 0.0K
12:22 642.77 642.88 642.70 642.88 0.0K
12:23 642.93 643.32 642.93 643.32 0.0K
12:24 643.29 643.39 643.26 643.35 0.0K
12:25 643.34 643.64 643.34 643.62 0.0K
12:26 643.63 643.69 643.63 643.67 0.0K
12:27 643.64 643.71 643.56 643.71 0.0K
12:28 643.72 643.73 643.48 643.48 0.0K
12:29 643.48 643.48 643.33 643.33 0.0K
12:30 643.34 643.45 643.32 643.45 0.0K
12:31 643.45 643.63 643.45 643.53 0.0K
12:32 643.53 643.63 643.50 643.63 0.0K
12:33 643.63 643.63 643.34 643.34 0.0K
12:34 643.34 643.37 643.01 643.01 0.0K
12:35 643.01 643.24 643.01 643.16 0.0K
12:36 643.16 643.16 643.13 643.16 0.0K
12:37 643.16 643.16 642.90 642.90 0.0K
12:38 642.92 642.93 642.69 642.75 0.0K
12:39 642.77 642.84 642.57 642.57 0.0K
12:40 642.54 642.54 642.17 642.41 0.0K
12:41 642.42 642.50 642.32 642.32 0.0K
12:42 642.33 642.40 642.29 642.38 0.0K
12:43 642.37 642.55 642.37 642.55 0.0K
12:44 642.53 643.06 642.53 643.06 0.0K
12:45 643.06 643.24 643.06 643.24 0.0K
12:46 643.27 643.32 643.24 643.25 0.0K
12:47 643.27 643.34 643.21 643.32 0.0K
12:48 643.33 643.33 642.96 643.00 0.0K
12:49 643.03 643.06 642.92 643.05 0.0K
12:50 643.05 643.12 642.92 642.92 0.0K
12:51 642.93 642.93 642.72 642.72 0.0K
12:52 642.74 642.74 641.96 641.96 0.0K
12:53 641.93 641.94 641.81 641.92 0.0K
12:54 641.92 641.92 641.67 641.75 0.0K
12:55 641.75 641.75 641.30 641.30 0.0K
12:56 641.19 641.38 641.05 641.35 0.0K
12:57 641.35 641.35 640.58 640.58 0.0K
12:58 640.58 640.94 640.57 640.94 0.0K
12:59 640.93 641.19 640.93 641.16 0.0K
13:00 641.15 641.16 640.67 640.67 0.0K
13:01 640.66 641.08 640.66 641.08 0.0K
13:02 641.08 641.12 640.97 641.12 0.0K
13:03 641.13 641.53 641.13 641.47 0.0K
13:04 641.47 641.62 641.46 641.62 0.0K
13:05 641.68 641.86 641.64 641.86 0.0K
13:06 641.86 641.99 641.86 641.99 0.0K
13:07 641.96 641.99 641.91 641.94 0.0K
13:08 641.95 641.97 641.74 641.89 0.0K
13:09 641.89 641.90 641.59 641.59 0.0K
13:10 641.59 641.65 641.58 641.61 0.0K
13:11 641.60 641.66 641.54 641.54 0.0K
13:12 641.55 641.56 641.14 641.14 0.0K
13:13 641.08 641.47 641.07 641.42 0.0K
13:14 641.41 641.43 641.38 641.43 0.0K
13:15 641.43 641.57 641.43 641.44 0.0K
13:16 641.47 641.51 641.04 641.04 0.0K
13:17 641.04 641.14 641.02 641.02 0.0K
13:18 641.01 641.39 641.01 641.39 0.0K
13:19 641.39 641.40 641.27 641.27 0.0K
13:20 641.23 641.26 641.17 641.19 0.0K
13:21 641.19 641.28 641.14 641.15 0.0K
13:22 641.14 641.14 640.62 640.62 0.0K
13:23 640.60 640.60 639.99 640.07 0.0K
13:24 640.08 640.26 640.08 640.25 0.0K
13:25 640.27 640.32 639.77 639.77 0.0K
13:26 639.74 640.05 639.68 640.05 0.0K
13:27 640.07 640.20 640.07 640.10 0.0K
13:28 640.08 640.26 639.98 640.19 0.0K
13:29 640.19 640.19 640.02 640.03 0.0K
13:30 640.02 640.50 639.99 640.50 0.0K
13:31 640.50 640.55 640.50 640.55 0.0K
13:32 640.55 640.60 640.52 640.52 0.0K
13:33 640.52 640.68 640.42 640.43 0.0K
13:34 640.43 640.43 640.25 640.25 0.0K
13:35 640.27 640.33 640.23 640.24 0.0K
13:36 640.24 640.26 640.01 640.26 0.0K
13:37 640.27 640.49 640.27 640.49 0.0K
13:38 640.49 640.83 640.48 640.80 0.0K
13:39 640.79 640.91 640.75 640.91 0.0K
13:40 640.93 641.22 640.90 641.22 0.0K
13:41 641.21 641.31 641.21 641.22 0.0K
13:42 641.18 641.24 641.17 641.23 0.0K
13:43 641.22 641.35 641.19 641.33 0.0K
13:44 641.26 641.32 641.26 641.28 0.0K
13:45 641.27 641.28 641.12 641.15 0.0K
13:46 641.15 641.26 641.15 641.25 0.0K
13:47 641.25 641.44 641.25 641.44 0.0K
13:48 641.45 641.45 641.35 641.44 0.0K
13:49 641.44 641.48 641.43 641.48 0.0K
13:50 641.48 641.66 641.48 641.59 0.0K
13:51 641.60 641.65 641.30 641.30 0.0K
13:52 641.29 641.31 641.15 641.15 0.0K
13:53 641.15 641.15 640.45 640.45 0.0K
13:54 640.46 640.50 640.35 640.36 0.0K
13:55 640.30 640.55 640.30 640.48 0.0K
13:56 640.48 640.54 640.45 640.49 0.0K
13:57 640.47 640.48 640.34 640.46 0.0K
13:58 640.46 640.95 640.46 640.92 0.0K
13:59 640.93 640.97 640.90 640.96 0.0K
14:00 640.94 641.25 640.94 641.24 0.0K
14:01 641.23 641.25 640.94 640.94 0.0K
14:02 640.94 640.94 640.81 640.83 0.0K
14:03 640.82 640.90 640.55 640.58 0.0K
14:04 640.64 640.68 640.59 640.65 0.0K
14:05 640.67 640.73 640.48 640.48 0.0K
14:06 640.43 640.46 640.41 640.44 0.0K
14:07 640.43 640.55 640.23 640.55 0.0K
14:08 640.55 640.55 640.47 640.47 0.0K
14:09 640.48 640.62 640.46 640.62 0.0K
14:10 640.55 640.71 640.55 640.58 0.0K
14:11 640.57 640.57 640.43 640.43 0.0K
14:12 640.43 640.43 640.02 640.02 0.0K
14:13 640.06 640.06 639.89 639.89 0.0K
14:14 639.88 639.88 639.58 639.64 0.0K
14:15 639.66 639.75 639.54 639.54 0.0K
14:16 639.50 639.82 639.50 639.82 0.0K
14:17 639.82 639.82 639.57 639.72 0.0K
14:18 639.72 639.80 639.71 639.79 0.0K
14:19 639.80 639.89 639.71 639.74 0.0K
14:20 639.75 639.78 639.63 639.63 0.0K
14:21 639.61 639.63 639.59 639.59 0.0K
14:22 639.58 640.20 639.58 640.20 0.0K
14:23 640.18 640.20 640.13 640.13 0.0K
14:24 640.13 640.16 640.08 640.10 0.0K
14:25 640.09 640.53 640.09 640.33 0.0K
14:26 640.29 640.37 640.26 640.36 0.0K
14:27 640.27 640.30 639.65 639.65 0.0K
14:28 639.66 639.79 639.64 639.69 0.0K
14:29 639.69 639.81 639.68 639.79 0.0K
14:30 639.80 639.97 639.80 639.97 0.0K
14:31 639.98 640.25 639.98 640.24 0.0K
14:32 640.25 640.43 640.25 640.40 0.0K
14:33 640.48 640.61 640.47 640.54 0.0K
14:34 640.55 640.69 640.51 640.69 0.0K
14:35 640.69 640.83 640.69 640.74 0.0K
14:36 640.74 640.93 640.73 640.88 0.0K
14:37 640.88 640.88 640.46 640.48 0.0K
14:38 640.50 640.51 640.37 640.37 0.0K
14:39 640.36 640.41 640.36 640.40 0.0K
14:40 640.41 640.48 640.41 640.45 0.0K
14:41 640.46 640.82 640.46 640.82 0.0K
14:42 640.83 640.91 640.78 640.85 0.0K
14:43 640.85 640.94 640.85 640.94 0.0K
14:44 640.94 641.31 640.94 641.31 0.0K
14:45 641.31 641.49 641.30 641.49 0.0K
14:46 641.50 641.79 641.50 641.54 0.0K
14:47 641.48 641.51 641.42 641.42 0.0K
14:48 641.41 641.42 641.19 641.20 0.0K
14:49 641.19 641.22 641.18 641.22 0.0K
14:50 641.22 641.22 641.16 641.16 0.0K
14:51 641.16 641.23 641.08 641.23 0.0K
14:52 641.23 641.27 640.94 640.94 0.0K
14:53 640.94 641.28 640.94 641.27 0.0K
14:54 641.27 641.33 641.21 641.33 0.0K
14:55 641.33 641.40 641.32 641.40 0.0K
14:56 641.40 641.44 641.38 641.39 0.0K
14:57 641.37 641.45 641.31 641.43 0.0K
14:58 641.45 641.48 641.38 641.48 0.0K
14:59 641.48 641.48 641.37 641.37 0.0K
15:00 641.26 641.29 641.18 641.29 0.0K
15:01 641.29 641.29 640.83 640.83 0.0K
15:02 640.82 640.85 640.74 640.75 0.0K
15:03 640.69 640.69 640.62 640.63 0.0K
15:04 640.62 640.88 640.62 640.88 0.0K
15:05 640.89 641.02 640.88 641.02 0.0K
15:06 641.03 641.05 640.99 641.05 0.0K
15:07 641.09 641.17 641.02 641.05 0.0K
15:08 641.08 641.11 641.06 641.08 0.0K
15:09 641.06 641.06 640.97 641.00 0.0K
15:10 641.00 641.11 641.00 641.11 0.0K
15:11 641.11 641.12 640.86 640.86 0.0K
15:12 640.86 640.86 640.70 640.71 0.0K
15:13 640.76 641.27 640.76 641.27 0.0K
15:14 641.29 641.51 641.29 641.44 0.0K
15:15 641.39 641.39 641.28 641.35 0.0K
15:16 641.46 641.55 641.44 641.45 0.0K
15:17 641.45 641.50 641.31 641.50 0.0K
15:18 641.54 641.60 641.53 641.55 0.0K
15:19 641.53 641.67 641.48 641.66 0.0K
15:20 641.67 641.67 641.44 641.47 0.0K
15:21 641.45 641.73 641.45 641.73 0.0K
15:22 641.72 641.72 641.55 641.68 0.0K
15:23 641.68 641.68 641.12 641.12 0.0K
15:24 641.11 641.23 641.07 641.22 0.0K
15:25 641.22 641.22 640.68 640.68 0.0K
15:26 640.70 640.74 640.56 640.56 0.0K
15:27 640.55 640.55 640.40 640.55 0.0K
15:28 640.53 640.53 640.40 640.47 0.0K
15:29 640.47 640.61 640.47 640.59 0.0K
15:30 640.62 640.98 640.61 640.95 0.0K
15:31 640.97 640.97 640.58 640.58 0.0K
15:32 640.58 640.85 640.48 640.85 0.0K
15:33 640.84 640.89 640.71 640.71 0.0K
15:34 640.74 640.75 640.59 640.59 0.0K
15:35 640.34 640.54 640.32 640.54 0.0K
15:36 640.57 640.66 640.17 640.17 0.0K
15:37 640.18 640.49 640.18 640.48 0.0K
15:38 640.49 640.49 640.35 640.44 0.0K
15:39 640.44 640.47 640.24 640.24 0.0K
15:40 640.24 640.42 640.24 640.42 0.0K
15:41 640.43 640.65 640.41 640.54 0.0K
15:42 640.48 640.48 640.11 640.11 0.0K
15:43 640.14 640.28 640.14 640.19 0.0K
15:44 640.17 640.19 640.10 640.17 0.0K
15:45 640.16 640.17 639.87 639.87 0.0K
15:46 639.89 639.89 639.67 639.70 0.0K
15:47 639.68 639.83 639.49 639.83 0.0K
15:48 639.86 640.00 639.65 639.67 0.0K
15:49 639.69 640.01 639.69 640.01 0.0K
15:50 640.38 640.47 639.92 640.47 0.0K
15:51 640.49 640.63 640.36 640.63 0.0K
15:52 640.63 640.63 640.43 640.61 0.0K
15:53 640.61 640.82 640.52 640.78 0.0K
15:54 640.84 641.13 640.84 641.13 0.0K
15:55 641.13 641.13 640.79 640.79 0.0K
15:56 640.79 641.09 640.71 641.09 0.0K
15:57 641.13 641.15 641.05 641.14 0.0K
15:58 641.16 641.27 641.11 641.21 0.0K
15:59 641.19 641.57 640.95 641.57 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles