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
09:29 722.56 722.56 722.52 722.52 0.0K
09:30 722.54 722.54 721.20 721.61 0.0K
09:31 721.63 723.55 721.63 723.47 0.0K
09:32 723.60 723.60 722.59 722.70 0.0K
09:33 722.82 723.21 722.82 723.02 0.0K
09:34 722.96 723.03 722.28 722.28 0.0K
09:35 722.36 722.45 722.00 722.42 0.0K
09:36 722.66 722.86 722.55 722.79 0.0K
09:37 722.82 722.97 722.43 722.64 0.0K
09:38 722.57 723.71 722.52 723.64 0.0K
09:39 723.68 724.41 723.68 724.41 0.0K
09:40 724.27 724.41 724.26 724.37 0.0K
09:41 724.38 724.54 724.17 724.39 0.0K
09:42 724.42 725.14 724.36 725.10 0.0K
09:43 725.17 725.42 724.86 725.42 0.0K
09:44 725.38 725.75 725.38 725.49 0.0K
09:45 725.42 725.42 724.49 724.58 0.0K
09:46 724.62 724.87 724.62 724.86 0.0K
09:47 724.88 725.23 724.86 725.12 0.0K
09:48 725.14 725.47 725.12 725.47 0.0K
09:49 725.37 725.37 725.15 725.25 0.0K
09:50 725.25 726.28 725.25 726.26 0.0K
09:51 726.28 726.74 726.11 726.74 0.0K
09:52 726.77 727.20 726.77 726.88 0.0K
09:53 726.96 727.09 726.53 726.62 0.0K
09:54 726.60 727.28 726.60 727.28 0.0K
09:55 727.27 727.37 727.15 727.32 0.0K
09:56 727.35 727.68 727.35 727.68 0.0K
09:57 727.70 727.76 727.65 727.72 0.0K
09:58 727.79 727.99 727.79 727.99 0.0K
09:59 727.91 728.66 727.84 728.57 0.0K
10:00 728.64 728.81 728.46 728.46 0.0K
10:01 728.45 729.17 728.45 728.87 0.0K
10:02 728.88 729.83 728.88 729.61 0.0K
10:03 729.63 729.64 729.12 729.32 0.0K
10:04 729.32 729.32 729.01 729.01 0.0K
10:05 728.98 729.06 728.49 728.49 0.0K
10:06 728.52 729.22 728.52 729.22 0.0K
10:07 729.17 729.50 729.17 729.39 0.0K
10:08 729.39 729.66 729.39 729.60 0.0K
10:09 729.61 729.61 729.11 729.15 0.0K
10:10 729.04 729.31 728.94 729.30 0.0K
10:11 729.31 729.64 729.31 729.63 0.0K
10:12 729.59 729.94 729.59 729.93 0.0K
10:13 729.93 730.14 729.70 730.12 0.0K
10:14 730.13 730.39 730.10 730.24 0.0K
10:15 730.24 730.40 730.16 730.40 0.0K
10:16 730.40 730.56 730.20 730.56 0.0K
10:17 730.60 731.17 730.59 731.17 0.0K
10:18 731.20 731.30 731.14 731.24 0.0K
10:19 731.22 731.58 731.22 731.29 0.0K
10:20 731.29 731.29 730.77 730.77 0.0K
10:21 730.77 730.77 730.63 730.63 0.0K
10:22 730.64 730.80 730.53 730.80 0.0K
10:23 730.77 730.78 730.45 730.58 0.0K
10:24 730.57 730.60 730.35 730.50 0.0K
10:25 730.48 730.68 730.32 730.68 0.0K
10:26 730.68 731.11 730.68 731.11 0.0K
10:27 731.11 731.26 730.90 730.90 0.0K
10:28 730.92 730.92 730.47 730.54 0.0K
10:29 730.55 730.63 730.51 730.54 0.0K
10:30 730.54 730.54 730.09 730.35 0.0K
10:31 730.32 730.42 730.23 730.32 0.0K
10:32 730.35 730.91 730.35 730.73 0.0K
10:33 730.73 730.85 730.62 730.85 0.0K
10:34 731.01 731.25 731.01 731.12 0.0K
10:35 731.13 731.36 731.13 731.30 0.0K
10:36 731.21 731.21 730.93 730.99 0.0K
10:37 730.99 731.35 730.99 731.35 0.0K
10:38 731.35 731.43 731.30 731.42 0.0K
10:39 731.42 731.48 731.42 731.48 0.0K
10:40 731.52 731.91 731.52 731.85 0.0K
10:41 731.84 731.89 731.62 731.62 0.0K
10:42 731.46 731.46 731.00 731.05 0.0K
10:43 731.05 731.05 730.41 730.45 0.0K
10:44 730.47 730.47 730.31 730.31 0.0K
10:45 730.32 730.63 730.18 730.63 0.0K
10:46 730.68 730.96 730.68 730.85 0.0K
10:47 730.83 730.85 730.49 730.50 0.0K
10:48 730.51 730.54 730.42 730.50 0.0K
10:49 730.48 730.54 730.41 730.54 0.0K
10:50 730.54 730.83 730.54 730.83 0.0K
10:51 731.15 731.15 730.97 731.06 0.0K
10:52 731.08 731.35 731.08 731.35 0.0K
10:53 731.36 732.03 731.36 732.03 0.0K
10:54 732.07 732.20 732.05 732.10 0.0K
10:55 732.12 732.34 732.12 732.34 0.0K
10:56 732.42 732.44 732.25 732.25 0.0K
10:57 732.24 732.46 732.24 732.35 0.0K
10:58 732.34 732.47 732.22 732.47 0.0K
10:59 732.42 732.52 732.38 732.39 0.0K
11:00 732.45 732.51 732.23 732.39 0.0K
11:01 732.49 732.64 732.49 732.64 0.0K
11:02 732.66 732.73 732.59 732.72 0.0K
11:03 732.73 732.75 732.61 732.68 0.0K
11:04 732.68 732.74 732.56 732.56 0.0K
11:05 732.49 732.49 732.01 732.10 0.0K
11:06 732.08 732.20 732.06 732.20 0.0K
11:07 732.25 732.32 732.20 732.26 0.0K
11:08 732.27 732.40 732.27 732.40 0.0K
11:09 732.40 732.43 732.26 732.43 0.0K
11:10 732.49 732.74 732.49 732.65 0.0K
11:11 732.65 732.65 732.47 732.52 0.0K
11:12 732.51 732.63 732.51 732.59 0.0K
11:13 732.57 732.77 732.57 732.77 0.0K
11:14 732.77 732.77 732.51 732.52 0.0K
11:15 732.48 732.62 732.42 732.60 0.0K
11:16 732.62 732.87 732.59 732.87 0.0K
11:17 732.85 732.95 732.82 732.93 0.0K
11:18 732.93 733.18 732.93 733.18 0.0K
11:19 733.13 733.54 733.13 733.54 0.0K
11:20 733.54 733.54 733.25 733.28 0.0K
11:21 733.25 733.39 732.98 732.98 0.0K
11:22 733.01 733.03 732.73 732.73 0.0K
11:23 732.79 732.84 732.55 732.62 0.0K
11:24 732.60 732.61 732.44 732.46 0.0K
11:25 732.46 732.83 732.46 732.83 0.0K
11:26 733.04 733.29 733.04 733.29 0.0K
11:27 733.24 733.36 733.22 733.27 0.0K
11:28 733.27 733.27 733.16 733.24 0.0K
11:29 733.29 733.29 733.14 733.14 0.0K
11:30 733.13 733.13 732.83 732.83 0.0K
11:31 732.82 732.86 732.71 732.71 0.0K
11:32 732.69 732.77 732.59 732.59 0.0K
11:33 732.64 732.87 732.64 732.87 0.0K
11:34 732.92 733.04 732.92 733.04 0.0K
11:35 733.00 733.02 732.47 732.47 0.0K
11:36 732.43 732.86 732.43 732.84 0.0K
11:37 732.87 732.87 732.66 732.78 0.0K
11:38 732.80 732.82 732.64 732.64 0.0K
11:39 732.65 732.69 732.55 732.61 0.0K
11:40 732.64 732.83 732.61 732.71 0.0K
11:41 732.43 732.52 732.37 732.45 0.0K
11:42 732.44 732.46 732.30 732.46 0.0K
11:43 732.36 732.51 732.29 732.51 0.0K
11:44 732.50 732.64 732.49 732.56 0.0K
11:45 732.56 732.69 732.51 732.60 0.0K
11:46 732.67 733.09 732.67 733.09 0.0K
11:47 733.08 733.13 733.05 733.07 0.0K
11:48 733.07 733.23 733.04 733.19 0.0K
11:49 733.18 733.18 732.94 732.95 0.0K
11:50 732.95 732.95 732.66 732.66 0.0K
11:51 732.70 732.84 732.56 732.84 0.0K
11:52 732.87 732.89 732.64 732.64 0.0K
11:53 732.63 732.68 732.53 732.53 0.0K
11:54 732.54 732.70 732.54 732.55 0.0K
11:55 732.56 732.86 732.42 732.83 0.0K
11:56 732.83 733.10 732.83 733.09 0.0K
11:57 733.12 733.22 733.07 733.18 0.0K
11:58 733.21 733.22 733.15 733.19 0.0K
11:59 733.20 733.25 733.10 733.12 0.0K
12:00 733.15 733.29 733.12 733.12 0.0K
12:01 733.11 733.44 733.11 733.44 0.0K
12:02 733.36 733.36 732.99 733.05 0.0K
12:03 733.05 733.11 732.93 732.93 0.0K
12:04 732.91 732.98 732.82 732.95 0.0K
12:05 732.95 733.31 732.95 733.27 0.0K
12:06 733.27 733.44 733.27 733.44 0.0K
12:07 733.46 733.84 733.46 733.84 0.0K
12:08 733.82 734.09 733.82 734.09 0.0K
12:09 734.07 734.40 734.06 734.40 0.0K
12:10 734.42 734.43 734.33 734.34 0.0K
12:11 734.38 734.38 734.22 734.33 0.0K
12:12 734.34 734.45 734.32 734.45 0.0K
12:13 734.49 735.21 734.49 735.21 0.0K
12:14 735.26 735.58 735.23 735.56 0.0K
12:15 735.57 735.57 735.18 735.19 0.0K
12:16 735.20 735.27 735.04 735.14 0.0K
12:17 735.19 735.21 735.10 735.15 0.0K
12:18 735.11 735.13 734.98 734.98 0.0K
12:19 735.00 735.02 734.91 734.95 0.0K
12:20 734.93 735.32 734.91 735.29 0.0K
12:21 735.29 735.32 735.25 735.26 0.0K
12:22 735.30 735.49 735.28 735.43 0.0K
12:23 735.38 735.45 735.28 735.28 0.0K
12:24 735.27 735.28 735.16 735.23 0.0K
12:25 735.24 736.14 735.24 736.14 0.0K
12:26 736.14 736.23 736.02 736.02 0.0K
12:27 735.92 735.95 735.74 735.81 0.0K
12:28 735.80 735.95 735.80 735.95 0.0K
12:29 735.97 736.14 735.95 736.14 0.0K
12:30 736.14 736.28 736.14 736.24 0.0K
12:31 736.25 736.42 736.24 736.42 0.0K
12:32 736.42 736.49 736.40 736.43 0.0K
12:33 736.43 736.44 736.27 736.27 0.0K
12:34 736.27 736.27 736.05 736.25 0.0K
12:35 736.26 736.68 736.20 736.68 0.0K
12:36 736.68 736.70 736.61 736.65 0.0K
12:37 736.63 736.74 736.63 736.73 0.0K
12:38 736.75 736.94 736.74 736.87 0.0K
12:39 736.85 736.90 736.75 736.77 0.0K
12:40 736.76 736.89 736.76 736.77 0.0K
12:41 736.78 736.84 736.73 736.78 0.0K
12:42 736.79 736.86 736.79 736.85 0.0K
12:43 736.86 736.93 736.84 736.90 0.0K
12:44 736.90 737.07 736.90 737.04 0.0K
12:45 737.03 737.10 737.01 737.07 0.0K
12:46 737.09 737.15 736.99 737.14 0.0K
12:47 737.14 737.35 737.14 737.35 0.0K
12:48 737.37 737.51 737.37 737.47 0.0K
12:49 737.42 737.57 737.41 737.54 0.0K
12:50 737.63 737.66 737.45 737.45 0.0K
12:51 737.44 737.44 736.85 736.94 0.0K
12:52 736.94 737.00 736.80 736.80 0.0K
12:53 736.67 736.80 736.60 736.80 0.0K
12:54 736.80 737.01 736.80 736.98 0.0K
12:55 736.97 737.04 736.97 737.02 0.0K
12:56 737.01 737.03 736.86 737.02 0.0K
12:57 737.01 737.01 736.92 736.92 0.0K
12:58 736.92 736.92 736.53 736.56 0.0K
12:59 736.49 736.49 736.20 736.20 0.0K
13:00 736.21 736.26 735.95 735.95 0.0K
13:01 735.93 735.93 735.68 735.68 0.0K
13:02 735.68 735.68 735.57 735.64 0.0K
13:03 735.65 735.67 735.58 735.58 0.0K
13:04 735.55 735.66 735.54 735.66 0.0K
13:05 735.63 735.63 735.47 735.54 0.0K
13:06 735.53 735.67 735.46 735.67 0.0K
13:07 735.70 735.74 735.57 735.64 0.0K
13:08 735.62 735.71 735.58 735.58 0.0K
13:09 735.58 735.72 735.58 735.61 0.0K
13:10 735.60 735.60 735.27 735.27 0.0K
13:11 735.26 735.34 735.25 735.30 0.0K
13:12 735.28 735.45 735.21 735.41 0.0K
13:13 735.43 735.49 735.16 735.16 0.0K
13:14 735.12 735.16 735.02 735.13 0.0K
13:15 735.16 735.37 735.12 735.37 0.0K
13:16 735.41 735.43 735.37 735.38 0.0K
13:17 735.38 735.58 735.38 735.53 0.0K
13:18 735.53 735.53 735.43 735.43 0.0K
13:19 735.43 735.48 735.28 735.28 0.0K
13:20 735.28 735.28 735.09 735.16 0.0K
13:21 735.16 735.16 735.04 735.06 0.0K
13:22 735.07 735.16 735.07 735.13 0.0K
13:23 735.14 735.14 734.85 734.85 0.0K
13:24 734.87 735.07 734.87 734.93 0.0K
13:25 734.93 734.93 734.79 734.85 0.0K
13:26 734.85 734.90 734.84 734.85 0.0K
13:27 734.83 735.13 734.80 735.13 0.0K
13:28 735.13 735.13 735.07 735.07 0.0K
13:29 735.10 735.10 735.03 735.04 0.0K
13:30 735.04 735.16 735.04 735.16 0.0K
13:31 735.16 735.20 735.16 735.19 0.0K
13:32 735.23 735.44 735.23 735.34 0.0K
13:33 735.32 735.34 735.29 735.31 0.0K
13:34 735.31 735.31 735.07 735.07 0.0K
13:35 735.06 735.12 734.98 735.00 0.0K
13:36 735.01 735.01 734.76 734.81 0.0K
13:37 734.82 734.92 734.65 734.66 0.0K
13:38 734.64 734.68 734.52 734.54 0.0K
13:39 734.54 734.54 734.37 734.41 0.0K
13:40 734.45 734.64 734.45 734.54 0.0K
13:41 734.54 734.54 734.42 734.42 0.0K
13:42 734.42 734.42 734.33 734.33 0.0K
13:43 734.33 734.35 734.10 734.11 0.0K
13:44 734.12 734.22 734.07 734.08 0.0K
13:45 734.08 734.13 733.95 733.97 0.0K
13:46 734.01 734.01 733.95 733.95 0.0K
13:47 733.94 734.35 733.94 734.35 0.0K
13:48 734.38 734.42 734.37 734.42 0.0K
13:49 734.43 734.61 734.42 734.59 0.0K
13:50 734.57 734.57 734.50 734.55 0.0K
13:51 734.54 734.54 734.30 734.30 0.0K
13:52 734.30 734.31 734.05 734.05 0.0K
13:53 734.03 734.07 733.92 733.99 0.0K
13:54 733.97 733.97 733.76 733.76 0.0K
13:55 733.74 733.82 733.72 733.77 0.0K
13:56 733.74 733.74 733.22 733.24 0.0K
13:57 733.23 733.28 733.14 733.19 0.0K
13:58 733.20 733.27 733.20 733.22 0.0K
13:59 733.22 733.24 733.14 733.24 0.0K
14:00 733.24 733.32 732.95 732.97 0.0K
14:01 732.97 732.97 732.61 732.61 0.0K
14:02 732.53 732.65 732.53 732.58 0.0K
14:03 732.56 732.62 732.52 732.52 0.0K
14:04 732.54 732.63 732.54 732.60 0.0K
14:05 732.64 732.84 732.58 732.84 0.0K
14:06 732.82 733.07 732.81 732.99 0.0K
14:07 732.98 733.02 732.86 732.86 0.0K
14:08 732.85 732.89 732.72 732.73 0.0K
14:09 732.71 732.79 732.55 732.55 0.0K
14:10 732.54 732.96 732.54 732.94 0.0K
14:11 732.94 733.00 732.87 733.00 0.0K
14:12 733.00 733.01 732.87 733.00 0.0K
14:13 733.03 733.03 732.96 732.99 0.0K
14:14 733.01 733.15 733.01 733.15 0.0K
14:15 733.17 733.38 733.17 733.28 0.0K
14:16 733.27 733.41 733.27 733.28 0.0K
14:17 733.27 733.29 733.18 733.22 0.0K
14:18 733.23 733.23 733.05 733.19 0.0K
14:19 733.22 733.40 733.22 733.37 0.0K
14:20 733.38 733.39 733.33 733.38 0.0K
14:21 733.37 733.39 733.35 733.36 0.0K
14:22 733.36 733.51 733.36 733.41 0.0K
14:23 733.41 733.57 733.40 733.55 0.0K
14:24 733.58 733.92 733.55 733.92 0.0K
14:25 733.91 733.92 733.83 733.83 0.0K
14:26 733.84 734.08 733.80 733.86 0.0K
14:27 733.86 733.90 733.80 733.85 0.0K
14:28 733.86 734.04 733.86 733.91 0.0K
14:29 733.94 733.98 733.90 733.92 0.0K
14:30 733.92 733.92 733.79 733.89 0.0K
14:31 733.89 733.90 733.76 733.77 0.0K
14:32 733.79 733.91 733.79 733.91 0.0K
14:33 733.92 733.94 733.80 733.80 0.0K
14:34 733.78 733.90 733.78 733.89 0.0K
14:35 733.88 734.02 733.87 734.02 0.0K
14:36 734.01 734.02 733.95 733.95 0.0K
14:37 733.91 734.00 733.89 733.99 0.0K
14:38 733.95 733.99 733.90 733.96 0.0K
14:39 733.96 734.06 733.96 734.06 0.0K
14:40 734.05 734.18 734.05 734.09 0.0K
14:41 734.09 734.09 733.97 734.02 0.0K
14:42 734.01 734.16 734.01 734.13 0.0K
14:43 734.12 734.18 733.99 733.99 0.0K
14:44 733.98 733.98 733.86 733.98 0.0K
14:45 734.05 734.05 733.85 733.95 0.0K
14:46 733.95 734.00 733.83 733.83 0.0K
14:47 733.83 733.91 733.72 733.75 0.0K
14:48 733.72 733.72 733.64 733.69 0.0K
14:49 733.70 733.79 733.70 733.74 0.0K
14:50 733.73 733.77 733.63 733.63 0.0K
14:51 733.63 733.64 733.53 733.53 0.0K
14:52 733.53 733.53 733.43 733.43 0.0K
14:53 733.44 733.62 733.42 733.62 0.0K
14:54 733.64 733.88 733.63 733.84 0.0K
14:55 733.84 733.84 733.60 733.61 0.0K
14:56 733.61 733.79 733.60 733.78 0.0K
14:57 733.79 734.12 733.79 734.12 0.0K
14:58 734.10 734.17 734.08 734.16 0.0K
14:59 734.17 734.32 734.14 734.32 0.0K
15:00 734.33 734.41 734.03 734.03 0.0K
15:01 733.96 734.07 733.90 734.04 0.0K
15:02 734.03 734.05 734.01 734.03 0.0K
15:03 734.05 734.16 734.05 734.09 0.0K
15:04 734.12 734.28 734.12 734.27 0.0K
15:05 734.27 734.40 734.23 734.37 0.0K
15:06 734.36 734.51 734.33 734.49 0.0K
15:07 734.49 734.65 734.49 734.65 0.0K
15:08 734.66 734.81 734.65 734.81 0.0K
15:09 734.75 734.75 734.50 734.57 0.0K
15:10 734.56 734.77 734.56 734.77 0.0K
15:11 734.77 734.91 734.76 734.87 0.0K
15:12 734.91 735.03 734.88 735.00 0.0K
15:13 734.99 735.03 734.95 735.01 0.0K
15:14 735.01 735.05 734.83 734.83 0.0K
15:15 734.73 734.77 734.71 734.75 0.0K
15:16 734.73 734.81 734.73 734.81 0.0K
15:17 734.84 734.88 734.77 734.78 0.0K
15:18 734.77 734.77 734.64 734.64 0.0K
15:19 734.65 734.83 734.65 734.79 0.0K
15:20 734.78 734.78 734.45 734.47 0.0K
15:21 734.48 734.52 734.45 734.45 0.0K
15:22 734.49 734.51 734.34 734.34 0.0K
15:23 734.34 734.34 734.13 734.13 0.0K
15:24 734.12 734.21 734.11 734.21 0.0K
15:25 734.20 734.34 734.13 734.31 0.0K
15:26 734.31 734.32 734.17 734.27 0.0K
15:27 734.27 734.27 734.17 734.26 0.0K
15:28 734.26 734.35 734.25 734.26 0.0K
15:29 734.27 734.27 734.08 734.08 0.0K
15:30 734.07 734.30 733.97 734.30 0.0K
15:31 734.31 734.31 734.22 734.31 0.0K
15:32 734.31 734.34 734.22 734.22 0.0K
15:33 734.21 734.30 734.21 734.22 0.0K
15:34 734.22 734.31 734.14 734.17 0.0K
15:35 734.17 734.17 734.07 734.12 0.0K
15:36 734.11 734.13 733.93 734.13 0.0K
15:37 734.22 734.39 734.21 734.34 0.0K
15:38 734.41 734.43 734.18 734.25 0.0K
15:39 734.22 734.22 733.90 733.99 0.0K
15:40 733.99 734.03 733.79 733.80 0.0K
15:41 733.80 733.86 733.59 733.59 0.0K
15:42 733.59 733.68 733.47 733.57 0.0K
15:43 733.57 733.66 733.45 733.57 0.0K
15:44 733.59 733.62 733.26 733.27 0.0K
15:45 733.37 733.37 732.96 733.00 0.0K
15:46 732.99 732.99 732.76 732.78 0.0K
15:47 732.81 732.81 732.56 732.62 0.0K
15:48 732.62 732.63 732.42 732.57 0.0K
15:49 732.53 732.55 732.42 732.42 0.0K
15:50 732.68 732.82 732.44 732.44 0.0K
15:51 732.43 732.43 731.89 732.14 0.0K
15:52 732.21 732.35 731.91 732.05 0.0K
15:53 732.07 732.47 731.86 732.47 0.0K
15:54 732.54 732.54 732.13 732.13 0.0K
15:55 732.07 732.21 731.38 732.21 0.0K
15:56 732.07 732.12 731.92 731.96 0.0K
15:57 731.99 732.41 731.99 732.41 0.0K
15:58 732.39 732.50 732.34 732.47 0.0K
15:59 732.47 732.47 731.85 731.85 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles