ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
790.40
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 665.82 665.83 665.82 665.83 0.0K
09:30 666.14 666.46 666.14 666.22 0.0K
09:31 666.24 666.42 665.90 666.15 0.0K
09:32 665.88 668.02 665.84 667.81 0.0K
09:33 667.61 667.71 665.98 666.09 0.0K
09:34 666.12 666.18 665.79 665.80 0.0K
09:35 665.76 666.02 665.67 666.00 0.0K
09:36 666.00 666.05 665.40 665.79 0.0K
09:37 665.93 665.98 665.81 665.89 0.0K
09:38 665.91 666.37 665.91 666.37 0.0K
09:39 666.35 666.35 665.94 665.94 0.0K
09:40 665.93 666.56 665.78 666.56 0.0K
09:41 666.66 667.39 666.60 667.39 0.0K
09:42 667.41 667.93 667.38 667.90 0.0K
09:43 667.93 668.17 667.93 668.15 0.0K
09:44 668.20 668.56 668.12 668.56 0.0K
09:45 668.70 668.99 668.61 668.61 0.0K
09:46 668.69 669.49 668.69 669.45 0.0K
09:47 669.39 669.39 668.97 668.99 0.0K
09:48 669.06 669.07 668.72 668.89 0.0K
09:49 669.05 669.20 668.19 668.63 0.0K
09:50 668.63 668.63 668.21 668.42 0.0K
09:51 668.38 668.38 667.99 667.99 0.0K
09:52 668.01 668.76 667.91 668.74 0.0K
09:53 668.72 668.77 668.22 668.23 0.0K
09:54 668.17 668.27 668.09 668.12 0.0K
09:55 667.83 667.83 667.45 667.46 0.0K
09:56 667.47 667.57 667.45 667.52 0.0K
09:57 667.51 667.58 667.11 667.11 0.0K
09:58 667.08 667.08 666.12 666.12 0.0K
09:59 666.10 666.21 665.94 666.11 0.0K
10:00 666.16 666.16 665.58 665.64 0.0K
10:01 665.66 665.78 665.60 665.78 0.0K
10:02 665.80 666.33 665.73 666.33 0.0K
10:03 666.36 666.99 666.36 666.96 0.0K
10:04 666.98 667.50 666.97 667.47 0.0K
10:05 667.53 667.62 667.49 667.59 0.0K
10:06 667.63 667.88 667.53 667.63 0.0K
10:07 667.65 667.75 667.30 667.30 0.0K
10:08 667.35 667.63 667.35 667.62 0.0K
10:09 667.70 668.02 667.69 667.97 0.0K
10:10 668.19 668.44 668.19 668.43 0.0K
10:11 668.47 668.51 668.06 668.06 0.0K
10:12 668.06 668.63 668.01 668.62 0.0K
10:13 668.59 668.63 668.45 668.58 0.0K
10:14 668.55 668.60 668.33 668.33 0.0K
10:15 668.32 668.46 668.32 668.46 0.0K
10:16 668.26 668.26 668.06 668.19 0.0K
10:17 668.19 668.46 668.19 668.43 0.0K
10:18 668.41 668.41 668.25 668.36 0.0K
10:19 668.39 668.41 668.29 668.41 0.0K
10:20 668.36 668.37 668.23 668.23 0.0K
10:21 668.23 668.40 668.14 668.39 0.0K
10:22 668.38 668.85 668.38 668.69 0.0K
10:23 668.64 668.64 668.24 668.25 0.0K
10:24 668.29 668.86 668.29 668.86 0.0K
10:25 668.93 669.12 668.88 668.88 0.0K
10:26 668.89 668.89 668.38 668.44 0.0K
10:27 668.42 668.52 668.38 668.52 0.0K
10:28 668.56 668.79 668.56 668.79 0.0K
10:29 668.79 668.88 668.66 668.67 0.0K
10:30 668.67 668.71 668.32 668.32 0.0K
10:31 668.23 668.23 667.59 667.71 0.0K
10:32 667.71 667.76 667.25 667.33 0.0K
10:33 667.36 667.53 667.36 667.51 0.0K
10:34 667.51 667.88 667.50 667.83 0.0K
10:35 667.93 668.02 667.92 668.02 0.0K
10:36 667.98 668.36 667.90 668.36 0.0K
10:37 668.41 668.49 668.36 668.48 0.0K
10:38 668.49 668.67 668.40 668.67 0.0K
10:39 668.70 668.97 668.70 668.92 0.0K
10:40 668.92 669.10 668.92 669.09 0.0K
10:41 669.09 669.09 667.84 667.85 0.0K
10:42 667.86 668.35 667.83 668.31 0.0K
10:43 668.31 668.64 668.31 668.64 0.0K
10:44 668.64 668.69 668.60 668.69 0.0K
10:45 668.68 669.05 668.68 669.03 0.0K
10:46 669.02 669.09 669.02 669.08 0.0K
10:47 669.08 669.25 669.08 669.23 0.0K
10:48 669.22 669.41 669.21 669.38 0.0K
10:49 669.38 669.46 669.38 669.43 0.0K
10:50 669.43 669.62 669.27 669.27 0.0K
10:51 669.12 669.19 668.93 669.19 0.0K
10:52 669.22 669.25 668.91 668.91 0.0K
10:53 668.92 668.92 668.10 668.10 0.0K
10:54 668.08 668.15 668.07 668.12 0.0K
10:55 668.09 668.33 668.09 668.32 0.0K
10:56 668.36 668.36 667.83 667.90 0.0K
10:57 667.81 667.83 667.47 667.51 0.0K
10:58 667.51 667.60 667.45 667.47 0.0K
10:59 667.49 667.51 667.27 667.49 0.0K
11:00 667.46 667.72 667.46 667.53 0.0K
11:01 667.51 667.63 667.43 667.62 0.0K
11:02 667.63 667.63 667.30 667.32 0.0K
11:03 667.35 667.38 667.24 667.29 0.0K
11:04 667.31 667.40 667.26 667.30 0.0K
11:05 667.28 667.31 667.12 667.12 0.0K
11:06 667.12 667.12 666.66 666.70 0.0K
11:07 666.70 666.70 666.33 666.33 0.0K
11:08 666.29 666.29 666.09 666.09 0.0K
11:09 666.10 666.10 665.53 665.60 0.0K
11:10 665.62 665.68 665.42 665.44 0.0K
11:11 665.44 665.82 665.33 665.82 0.0K
11:12 665.83 665.94 665.79 665.92 0.0K
11:13 665.91 666.27 665.87 666.27 0.0K
11:14 666.29 666.42 666.29 666.34 0.0K
11:15 666.34 666.34 666.05 666.14 0.0K
11:16 666.12 666.13 665.85 665.85 0.0K
11:17 665.85 665.87 665.24 665.27 0.0K
11:18 665.27 665.37 665.27 665.36 0.0K
11:19 665.36 665.37 665.27 665.27 0.0K
11:20 665.27 665.27 664.88 664.97 0.0K
11:21 664.91 664.91 664.22 664.22 0.0K
11:22 664.25 664.25 663.98 663.98 0.0K
11:23 663.99 663.99 663.50 663.50 0.0K
11:24 663.49 663.50 663.34 663.43 0.0K
11:25 663.39 663.39 662.72 662.72 0.0K
11:26 662.74 662.90 662.67 662.69 0.0K
11:27 662.74 662.85 662.71 662.83 0.0K
11:28 662.67 662.76 662.58 662.58 0.0K
11:29 662.57 662.61 662.38 662.39 0.0K
11:30 662.43 662.63 662.38 662.62 0.0K
11:31 662.63 662.87 662.59 662.87 0.0K
11:32 662.89 663.06 662.86 663.04 0.0K
11:33 663.02 663.02 662.91 662.99 0.0K
11:34 662.99 663.03 662.75 662.86 0.0K
11:35 662.85 662.85 662.46 662.60 0.0K
11:36 662.60 663.13 662.60 663.13 0.0K
11:37 663.15 663.64 663.15 663.64 0.0K
11:38 663.64 663.73 663.61 663.67 0.0K
11:39 663.68 663.68 663.53 663.57 0.0K
11:40 663.58 663.90 663.58 663.90 0.0K
11:41 663.91 664.00 663.84 663.95 0.0K
11:42 663.95 664.05 663.89 664.05 0.0K
11:43 664.05 664.17 664.05 664.14 0.0K
11:44 664.09 664.10 663.82 663.82 0.0K
11:45 663.79 663.83 663.37 663.39 0.0K
11:46 663.39 663.49 663.26 663.48 0.0K
11:47 663.47 663.47 663.30 663.30 0.0K
11:48 663.32 663.35 663.10 663.10 0.0K
11:49 663.08 663.10 663.04 663.07 0.0K
11:50 663.06 663.06 662.95 662.98 0.0K
11:51 662.94 662.95 662.83 662.84 0.0K
11:52 662.84 663.35 662.84 663.35 0.0K
11:53 663.35 663.88 663.35 663.88 0.0K
11:54 663.87 663.87 663.55 663.55 0.0K
11:55 663.52 663.66 663.45 663.62 0.0K
11:56 663.62 663.63 663.46 663.46 0.0K
11:57 663.47 663.47 663.34 663.37 0.0K
11:58 663.36 663.58 663.34 663.56 0.0K
11:59 663.52 663.52 663.47 663.49 0.0K
12:00 663.46 663.52 663.35 663.35 0.0K
12:01 663.37 663.46 662.80 662.80 0.0K
12:02 662.78 662.82 662.58 662.58 0.0K
12:03 662.55 662.55 662.42 662.43 0.0K
12:04 662.43 662.46 662.35 662.35 0.0K
12:05 662.36 662.36 662.03 662.06 0.0K
12:06 662.14 662.14 662.04 662.12 0.0K
12:07 662.12 662.12 661.76 661.78 0.0K
12:08 661.79 661.81 661.71 661.79 0.0K
12:09 661.80 661.80 661.46 661.48 0.0K
12:10 661.48 661.49 661.35 661.38 0.0K
12:11 661.36 661.36 661.19 661.21 0.0K
12:12 661.21 661.29 661.20 661.20 0.0K
12:13 661.16 661.19 661.09 661.18 0.0K
12:14 661.19 661.20 661.13 661.17 0.0K
12:15 661.16 661.47 661.15 661.47 0.0K
12:16 661.48 661.68 661.48 661.68 0.0K
12:17 661.68 662.04 661.68 661.94 0.0K
12:18 661.95 661.95 661.74 661.76 0.0K
12:19 661.76 661.79 661.66 661.77 0.0K
12:20 661.76 661.78 661.71 661.74 0.0K
12:21 661.73 661.74 661.57 661.57 0.0K
12:22 661.47 661.47 661.02 661.02 0.0K
12:23 661.00 661.09 660.95 661.09 0.0K
12:24 661.13 661.24 661.13 661.21 0.0K
12:25 661.20 661.21 660.97 661.00 0.0K
12:26 660.97 660.97 660.72 660.72 0.0K
12:27 660.70 660.70 660.44 660.54 0.0K
12:28 660.54 660.54 660.33 660.35 0.0K
12:29 660.38 660.43 660.35 660.39 0.0K
12:30 660.41 660.80 660.41 660.80 0.0K
12:31 660.93 661.08 660.93 661.07 0.0K
12:32 661.08 661.28 661.07 661.24 0.0K
12:33 661.24 661.25 661.08 661.08 0.0K
12:34 661.08 661.16 660.87 660.87 0.0K
12:35 660.91 661.24 660.91 661.24 0.0K
12:36 661.25 661.39 661.25 661.36 0.0K
12:37 661.36 661.36 661.19 661.19 0.0K
12:38 661.15 661.15 661.05 661.07 0.0K
12:39 661.09 661.17 661.03 661.17 0.0K
12:40 661.17 661.41 661.17 661.41 0.0K
12:41 661.49 661.65 661.49 661.65 0.0K
12:42 661.63 661.68 661.63 661.66 0.0K
12:43 661.65 661.71 661.56 661.70 0.0K
12:44 661.68 661.85 661.67 661.83 0.0K
12:45 661.83 661.84 661.79 661.84 0.0K
12:46 661.88 662.05 661.88 662.04 0.0K
12:47 662.04 662.25 662.04 662.25 0.0K
12:48 662.27 662.46 662.26 662.46 0.0K
12:49 662.46 662.54 662.41 662.47 0.0K
12:50 662.47 662.47 662.29 662.31 0.0K
12:51 662.30 662.30 662.17 662.18 0.0K
12:52 662.14 662.14 661.92 661.92 0.0K
12:53 661.94 661.94 661.74 661.76 0.0K
12:54 661.77 661.88 661.73 661.87 0.0K
12:55 661.77 661.77 661.41 661.41 0.0K
12:56 661.37 661.37 661.17 661.17 0.0K
12:57 661.17 661.23 661.12 661.23 0.0K
12:58 661.23 661.32 661.23 661.32 0.0K
12:59 661.38 661.38 661.29 661.33 0.0K
13:00 661.33 661.48 661.33 661.48 0.0K
13:01 661.49 661.67 661.49 661.67 0.0K
13:02 661.67 661.67 661.54 661.54 0.0K
13:03 661.53 661.58 661.51 661.57 0.0K
13:04 661.57 661.74 661.57 661.66 0.0K
13:05 661.66 661.66 661.46 661.46 0.0K
13:06 661.44 661.56 661.44 661.54 0.0K
13:07 661.53 661.55 661.41 661.43 0.0K
13:08 661.43 661.43 661.20 661.20 0.0K
13:09 661.23 661.23 661.04 661.04 0.0K
13:10 661.04 661.04 660.63 660.63 0.0K
13:11 660.64 660.65 660.58 660.65 0.0K
13:12 660.66 660.67 660.60 660.61 0.0K
13:13 660.61 660.83 660.60 660.82 0.0K
13:14 660.83 660.83 660.46 660.46 0.0K
13:15 660.42 660.52 660.20 660.52 0.0K
13:16 660.52 660.83 660.52 660.76 0.0K
13:17 660.78 660.81 660.75 660.80 0.0K
13:18 660.80 661.04 660.77 661.04 0.0K
13:19 661.04 661.21 661.04 661.20 0.0K
13:20 661.18 661.22 661.05 661.05 0.0K
13:21 661.06 661.06 661.00 661.02 0.0K
13:22 661.02 661.02 660.95 660.97 0.0K
13:23 660.97 660.98 660.88 660.94 0.0K
13:24 660.96 661.01 660.94 661.01 0.0K
13:25 661.04 661.05 660.98 661.01 0.0K
13:26 661.01 661.38 661.01 661.38 0.0K
13:27 661.38 661.43 661.36 661.38 0.0K
13:28 661.38 661.39 661.17 661.17 0.0K
13:29 661.16 661.16 660.67 660.67 0.0K
13:30 660.65 660.66 660.59 660.61 0.0K
13:31 660.60 660.63 660.45 660.45 0.0K
13:32 660.44 660.51 660.43 660.51 0.0K
13:33 660.52 660.59 660.49 660.57 0.0K
13:34 660.56 660.57 660.38 660.52 0.0K
13:35 660.52 660.58 660.44 660.53 0.0K
13:36 660.53 660.61 660.50 660.61 0.0K
13:37 660.60 660.60 660.52 660.56 0.0K
13:38 660.58 660.78 660.58 660.78 0.0K
13:39 660.78 661.00 660.78 661.00 0.0K
13:40 661.03 661.28 661.03 661.28 0.0K
13:41 661.35 661.40 661.35 661.40 0.0K
13:42 661.40 661.41 661.16 661.18 0.0K
13:43 661.17 661.35 661.10 661.35 0.0K
13:44 661.35 661.53 661.33 661.53 0.0K
13:45 661.52 661.63 661.52 661.63 0.0K
13:46 661.72 661.86 661.72 661.86 0.0K
13:47 661.87 662.18 661.86 662.18 0.0K
13:48 662.18 662.23 662.18 662.23 0.0K
13:49 662.23 662.23 662.09 662.10 0.0K
13:50 662.12 662.17 662.12 662.15 0.0K
13:51 662.16 662.22 662.16 662.21 0.0K
13:52 662.21 662.38 662.20 662.37 0.0K
13:53 662.37 662.70 662.37 662.65 0.0K
13:54 662.64 662.66 662.55 662.56 0.0K
13:55 662.55 662.59 662.51 662.59 0.0K
13:56 662.58 662.65 662.58 662.65 0.0K
13:57 662.63 662.66 662.62 662.64 0.0K
13:58 662.64 662.99 662.64 662.95 0.0K
13:59 662.95 663.07 662.95 663.07 0.0K
14:00 663.07 663.26 663.04 663.24 0.0K
14:01 663.24 663.25 662.93 662.99 0.0K
14:02 662.98 663.01 662.93 662.94 0.0K
14:03 662.92 662.94 662.87 662.90 0.0K
14:04 662.90 662.90 662.81 662.81 0.0K
14:05 662.83 662.91 662.83 662.88 0.0K
14:06 662.88 663.02 662.84 662.95 0.0K
14:07 662.95 662.95 662.91 662.91 0.0K
14:08 662.93 663.04 662.93 663.03 0.0K
14:09 663.09 663.09 662.92 662.96 0.0K
14:10 662.96 662.97 662.64 662.68 0.0K
14:11 662.84 662.86 662.81 662.86 0.0K
14:12 662.86 662.91 662.84 662.84 0.0K
14:13 662.71 662.71 662.66 662.69 0.0K
14:14 662.72 662.79 662.72 662.76 0.0K
14:15 662.76 662.86 662.76 662.86 0.0K
14:16 662.85 662.85 662.70 662.70 0.0K
14:17 662.70 662.73 662.68 662.68 0.0K
14:18 662.63 662.69 662.63 662.68 0.0K
14:19 662.69 662.73 662.68 662.68 0.0K
14:20 662.68 662.76 662.68 662.73 0.0K
14:21 662.73 662.77 662.64 662.76 0.0K
14:22 662.80 662.85 662.80 662.84 0.0K
14:23 662.85 663.34 662.84 663.34 0.0K
14:24 663.38 663.64 663.38 663.63 0.0K
14:25 663.72 663.78 663.72 663.78 0.0K
14:26 663.79 663.81 663.74 663.75 0.0K
14:27 663.76 664.03 663.76 664.03 0.0K
14:28 664.04 664.19 664.04 664.19 0.0K
14:29 664.20 664.20 664.08 664.10 0.0K
14:30 664.10 664.20 664.10 664.18 0.0K
14:31 664.18 664.30 664.17 664.27 0.0K
14:32 664.27 664.35 664.27 664.33 0.0K
14:33 664.32 664.33 664.17 664.17 0.0K
14:34 664.17 664.21 664.11 664.17 0.0K
14:35 664.20 664.39 664.18 664.39 0.0K
14:36 664.39 664.76 664.39 664.76 0.0K
14:37 664.76 664.95 664.76 664.95 0.0K
14:38 664.95 664.97 664.93 664.96 0.0K
14:39 664.96 665.11 664.96 665.08 0.0K
14:40 665.10 665.44 665.08 665.44 0.0K
14:41 665.45 665.49 665.39 665.47 0.0K
14:42 665.45 665.48 665.43 665.44 0.0K
14:43 665.50 665.62 665.50 665.59 0.0K
14:44 665.46 665.55 665.46 665.52 0.0K
14:45 665.57 665.57 665.47 665.47 0.0K
14:46 665.50 665.67 665.50 665.67 0.0K
14:47 665.68 665.75 665.68 665.75 0.0K
14:48 665.76 666.16 665.76 666.16 0.0K
14:49 666.18 666.19 665.94 665.95 0.0K
14:50 665.95 666.22 665.94 666.21 0.0K
14:51 666.21 666.27 666.21 666.26 0.0K
14:52 666.26 666.47 666.22 666.47 0.0K
14:53 666.48 666.48 666.16 666.16 0.0K
14:54 666.18 666.46 666.18 666.46 0.0K
14:55 666.46 666.51 666.41 666.42 0.0K
14:56 666.42 666.46 666.39 666.39 0.0K
14:57 666.37 666.38 666.25 666.26 0.0K
14:58 666.27 666.29 666.24 666.28 0.0K
14:59 666.28 666.29 666.21 666.21 0.0K
15:00 666.10 666.23 666.10 666.18 0.0K
15:01 666.17 666.45 666.17 666.42 0.0K
15:02 666.42 666.75 666.42 666.75 0.0K
15:03 666.76 666.88 666.76 666.88 0.0K
15:04 666.87 666.89 666.81 666.84 0.0K
15:05 666.84 666.92 666.83 666.92 0.0K
15:06 666.90 666.98 666.89 666.90 0.0K
15:07 666.98 667.11 666.98 667.05 0.0K
15:08 667.03 667.31 667.03 667.27 0.0K
15:09 667.26 667.26 667.13 667.15 0.0K
15:10 667.15 667.15 667.09 667.09 0.0K
15:11 667.06 667.15 667.05 667.05 0.0K
15:12 667.08 667.10 666.84 666.85 0.0K
15:13 666.85 666.85 666.65 666.65 0.0K
15:14 666.65 666.86 666.63 666.86 0.0K
15:15 666.87 667.03 666.86 667.02 0.0K
15:16 667.02 667.03 666.99 667.03 0.0K
15:17 667.06 667.07 667.00 667.01 0.0K
15:18 667.01 667.18 667.01 667.14 0.0K
15:19 667.15 667.33 667.15 667.33 0.0K
15:20 667.33 667.34 667.19 667.24 0.0K
15:21 667.26 667.46 667.26 667.46 0.0K
15:22 667.45 667.77 667.44 667.69 0.0K
15:23 667.70 667.83 667.70 667.82 0.0K
15:24 667.77 667.77 667.56 667.69 0.0K
15:25 667.69 667.69 667.57 667.66 0.0K
15:26 667.79 667.95 667.79 667.93 0.0K
15:27 667.94 667.94 667.84 667.87 0.0K
15:28 667.89 667.89 667.67 667.72 0.0K
15:29 667.71 667.71 667.51 667.51 0.0K
15:30 667.52 667.52 667.43 667.51 0.0K
15:31 667.52 667.74 667.52 667.63 0.0K
15:32 667.63 667.64 667.37 667.45 0.0K
15:33 667.45 667.64 667.45 667.59 0.0K
15:34 667.61 667.72 667.61 667.65 0.0K
15:35 667.63 667.65 666.83 667.61 0.0K
15:36 667.62 667.62 667.23 667.23 0.0K
15:37 667.18 667.18 666.95 667.14 0.0K
15:38 667.24 667.28 667.24 667.28 0.0K
15:39 667.31 667.31 667.15 667.17 0.0K
15:40 667.18 667.19 667.02 667.18 0.0K
15:41 667.16 667.26 667.15 667.25 0.0K
15:42 667.24 667.28 667.16 667.27 0.0K
15:43 667.28 667.38 667.28 667.36 0.0K
15:44 667.41 667.44 667.26 667.30 0.0K
15:45 667.29 667.63 667.28 667.63 0.0K
15:46 667.65 667.90 667.62 667.76 0.0K
15:47 667.76 667.76 667.58 667.63 0.0K
15:48 667.63 667.67 667.52 667.52 0.0K
15:49 667.56 667.73 667.56 667.60 0.0K
15:50 667.88 668.34 667.84 668.34 0.0K
15:51 668.39 668.52 668.31 668.35 0.0K
15:52 668.36 668.94 668.36 668.91 0.0K
15:53 668.95 669.02 668.95 668.99 0.0K
15:54 669.00 669.12 669.00 669.08 0.0K
15:55 668.89 668.93 668.53 668.77 0.0K
15:56 668.72 668.72 668.51 668.51 0.0K
15:57 668.61 668.85 668.61 668.85 0.0K
15:58 668.79 668.87 668.66 668.70 0.0K
15:59 668.66 668.66 667.99 667.99 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles