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
09:29 728.42 728.42 728.40 728.41 0.0K
09:30 728.32 728.32 725.13 725.60 0.0K
09:31 725.56 726.31 725.41 726.08 0.0K
09:32 726.15 727.34 726.15 727.27 0.0K
09:33 726.69 726.95 726.69 726.81 0.0K
09:34 726.74 727.05 726.71 726.73 0.0K
09:35 726.73 726.91 726.47 726.47 0.0K
09:36 726.53 726.56 726.28 726.28 0.0K
09:37 726.33 726.54 726.21 726.21 0.0K
09:38 726.19 726.30 725.96 725.98 0.0K
09:39 725.94 725.94 725.55 725.66 0.0K
09:40 725.70 725.73 725.33 725.73 0.0K
09:41 725.71 726.06 725.58 725.85 0.0K
09:42 725.80 726.26 725.66 726.09 0.0K
09:43 726.12 726.15 725.95 726.08 0.0K
09:44 726.14 726.75 726.14 726.71 0.0K
09:45 726.72 726.76 726.54 726.58 0.0K
09:46 726.50 726.50 725.70 725.70 0.0K
09:47 725.70 725.70 725.52 725.60 0.0K
09:48 725.61 725.61 725.03 725.05 0.0K
09:49 725.08 725.24 724.72 724.79 0.0K
09:50 724.80 724.82 724.60 724.70 0.0K
09:51 724.75 724.80 724.40 724.48 0.0K
09:52 724.47 724.73 724.40 724.72 0.0K
09:53 724.91 724.96 724.80 724.84 0.0K
09:54 724.86 725.40 724.86 724.98 0.0K
09:55 724.98 725.03 724.83 724.97 0.0K
09:56 724.94 725.32 724.77 725.32 0.0K
09:57 725.33 725.33 725.05 725.16 0.0K
09:58 725.17 725.56 725.17 725.52 0.0K
09:59 725.54 725.54 725.39 725.41 0.0K
10:00 725.43 725.85 725.39 725.85 0.0K
10:01 725.83 726.61 725.83 726.61 0.0K
10:02 726.62 726.63 726.20 726.20 0.0K
10:03 726.18 726.33 726.18 726.30 0.0K
10:04 726.31 726.58 726.31 726.58 0.0K
10:05 726.58 727.10 726.58 727.06 0.0K
10:06 727.06 727.06 726.47 726.54 0.0K
10:07 726.57 726.70 726.51 726.70 0.0K
10:08 726.61 726.67 726.24 726.32 0.0K
10:09 726.25 726.25 725.95 725.95 0.0K
10:10 725.95 725.95 725.05 725.24 0.0K
10:11 725.28 725.39 725.24 725.24 0.0K
10:12 725.22 725.39 725.12 725.12 0.0K
10:13 725.17 725.17 724.71 724.71 0.0K
10:14 724.73 724.73 724.62 724.67 0.0K
10:15 724.69 724.73 724.31 724.41 0.0K
10:16 724.41 724.44 723.74 723.75 0.0K
10:17 723.75 723.75 723.36 723.36 0.0K
10:18 723.52 723.84 723.48 723.84 0.0K
10:19 723.84 724.46 723.84 724.45 0.0K
10:20 724.45 725.18 724.45 725.18 0.0K
10:21 725.18 725.38 725.18 725.35 0.0K
10:22 725.33 725.33 725.12 725.12 0.0K
10:23 725.14 725.40 725.11 725.40 0.0K
10:24 725.38 725.46 725.28 725.44 0.0K
10:25 725.48 725.51 725.35 725.47 0.0K
10:26 725.48 725.48 725.09 725.09 0.0K
10:27 725.12 725.18 724.71 724.71 0.0K
10:28 724.51 724.68 724.45 724.55 0.0K
10:29 724.53 724.53 724.35 724.38 0.0K
10:30 724.42 724.43 724.23 724.28 0.0K
10:31 724.28 724.29 724.00 724.00 0.0K
10:32 723.99 723.99 723.49 723.50 0.0K
10:33 723.52 723.53 723.02 723.11 0.0K
10:34 723.15 723.36 723.15 723.23 0.0K
10:35 723.22 723.28 723.16 723.16 0.0K
10:36 723.18 723.21 723.03 723.12 0.0K
10:37 723.15 723.15 722.89 723.01 0.0K
10:38 723.03 723.07 722.96 723.07 0.0K
10:39 723.17 723.44 723.17 723.37 0.0K
10:40 723.40 723.97 723.40 723.97 0.0K
10:41 723.98 724.14 723.98 724.11 0.0K
10:42 724.11 724.40 724.09 724.40 0.0K
10:43 724.52 724.84 724.52 724.83 0.0K
10:44 724.83 725.01 724.83 724.98 0.0K
10:45 724.96 725.25 724.96 725.24 0.0K
10:46 725.23 725.30 724.95 724.99 0.0K
10:47 724.99 725.09 724.99 725.09 0.0K
10:48 725.12 725.23 725.12 725.23 0.0K
10:49 725.24 725.25 724.91 724.91 0.0K
10:50 724.85 724.86 724.53 724.60 0.0K
10:51 724.61 724.91 724.61 724.75 0.0K
10:52 724.75 724.87 724.75 724.77 0.0K
10:53 724.80 724.98 724.78 724.98 0.0K
10:54 725.04 725.51 725.04 725.50 0.0K
10:55 725.51 725.61 725.51 725.57 0.0K
10:56 725.58 725.99 725.58 725.99 0.0K
10:57 726.02 726.25 726.02 726.25 0.0K
10:58 726.32 726.56 726.29 726.55 0.0K
10:59 726.59 726.67 726.57 726.67 0.0K
11:00 726.68 726.68 726.54 726.68 0.0K
11:01 726.67 726.67 726.57 726.59 0.0K
11:02 726.58 726.59 726.50 726.54 0.0K
11:03 726.58 726.91 726.58 726.91 0.0K
11:04 726.92 727.34 726.92 727.34 0.0K
11:05 727.29 727.58 727.29 727.40 0.0K
11:06 727.39 727.40 727.24 727.26 0.0K
11:07 727.27 727.33 727.21 727.21 0.0K
11:08 727.21 727.27 727.16 727.16 0.0K
11:09 727.17 727.59 727.16 727.53 0.0K
11:10 727.53 727.92 727.53 727.92 0.0K
11:11 727.93 728.17 727.93 728.13 0.0K
11:12 728.13 728.13 727.96 728.06 0.0K
11:13 728.07 728.17 728.07 728.15 0.0K
11:14 728.16 728.19 728.07 728.19 0.0K
11:15 728.17 728.38 728.17 728.38 0.0K
11:16 728.39 728.51 728.39 728.49 0.0K
11:17 728.53 728.68 728.53 728.62 0.0K
11:18 728.60 728.60 728.33 728.33 0.0K
11:19 728.29 728.35 728.25 728.34 0.0K
11:20 728.33 728.33 728.19 728.29 0.0K
11:21 728.28 728.74 728.28 728.74 0.0K
11:22 728.74 728.96 728.72 728.81 0.0K
11:23 728.85 728.85 728.73 728.74 0.0K
11:24 728.75 729.03 728.74 729.00 0.0K
11:25 728.99 729.02 728.75 728.75 0.0K
11:26 728.75 728.81 728.42 728.42 0.0K
11:27 728.44 728.57 728.40 728.56 0.0K
11:28 728.62 729.05 728.62 729.02 0.0K
11:29 729.02 729.07 728.92 729.06 0.0K
11:30 729.06 729.07 728.91 728.96 0.0K
11:31 728.94 729.05 728.94 729.04 0.0K
11:32 729.03 729.17 729.02 729.10 0.0K
11:33 729.10 729.43 729.10 729.42 0.0K
11:34 729.42 729.57 729.41 729.57 0.0K
11:35 729.57 729.58 729.53 729.57 0.0K
11:36 729.57 729.91 729.55 729.80 0.0K
11:37 729.79 729.81 729.67 729.78 0.0K
11:38 729.83 729.87 729.83 729.85 0.0K
11:39 729.84 730.07 729.76 730.07 0.0K
11:40 730.07 730.15 730.07 730.08 0.0K
11:41 730.08 730.16 730.02 730.02 0.0K
11:42 730.02 730.24 729.97 730.24 0.0K
11:43 730.24 730.60 730.24 730.58 0.0K
11:44 730.58 730.89 730.57 730.84 0.0K
11:45 730.83 730.92 730.78 730.83 0.0K
11:46 730.80 730.80 730.54 730.58 0.0K
11:47 730.56 730.56 730.41 730.45 0.0K
11:48 730.44 730.48 730.40 730.44 0.0K
11:49 730.43 730.50 730.32 730.32 0.0K
11:50 730.32 730.32 730.04 730.04 0.0K
11:51 730.04 730.20 730.04 730.20 0.0K
11:52 730.20 730.20 730.10 730.10 0.0K
11:53 730.09 730.11 729.97 729.98 0.0K
11:54 729.98 730.09 729.97 730.09 0.0K
11:55 730.11 730.28 730.11 730.26 0.0K
11:56 730.26 730.27 730.17 730.23 0.0K
11:57 730.19 730.33 730.19 730.33 0.0K
11:58 730.34 730.36 730.25 730.36 0.0K
11:59 730.36 730.43 730.32 730.42 0.0K
12:00 730.42 730.59 730.40 730.58 0.0K
12:01 730.57 730.69 730.45 730.45 0.0K
12:02 730.37 730.44 730.35 730.39 0.0K
12:03 730.39 730.45 730.31 730.39 0.0K
12:04 730.39 730.56 730.39 730.49 0.0K
12:05 730.43 731.10 730.43 731.10 0.0K
12:06 731.10 731.29 731.09 731.23 0.0K
12:07 731.24 731.31 731.21 731.21 0.0K
12:08 731.18 731.52 731.18 731.48 0.0K
12:09 731.47 731.49 731.36 731.43 0.0K
12:10 731.41 731.41 731.11 731.12 0.0K
12:11 731.12 731.12 730.86 730.93 0.0K
12:12 730.92 730.92 730.70 730.70 0.0K
12:13 730.66 730.66 730.55 730.55 0.0K
12:14 730.54 730.65 730.49 730.52 0.0K
12:15 730.55 730.55 730.30 730.31 0.0K
12:16 730.29 730.39 730.29 730.37 0.0K
12:17 730.37 730.44 730.33 730.40 0.0K
12:18 730.41 730.41 730.27 730.27 0.0K
12:19 730.26 730.33 730.22 730.26 0.0K
12:20 730.26 730.26 730.03 730.13 0.0K
12:21 730.17 730.17 729.91 729.92 0.0K
12:22 729.90 730.07 729.90 730.06 0.0K
12:23 730.05 730.24 730.03 730.21 0.0K
12:24 730.20 730.20 730.08 730.10 0.0K
12:25 730.09 730.10 729.98 729.98 0.0K
12:26 729.98 730.13 729.98 730.13 0.0K
12:27 730.12 730.18 729.93 729.93 0.0K
12:28 729.92 730.02 729.91 730.02 0.0K
12:29 730.09 730.26 730.09 730.26 0.0K
12:30 730.25 730.37 730.25 730.32 0.0K
12:31 730.32 730.51 730.29 730.49 0.0K
12:32 730.50 730.60 730.48 730.48 0.0K
12:33 730.48 730.53 730.48 730.49 0.0K
12:34 730.51 730.71 730.50 730.71 0.0K
12:35 730.69 730.84 730.62 730.84 0.0K
12:36 730.84 731.28 730.84 731.28 0.0K
12:37 731.29 731.56 731.29 731.55 0.0K
12:38 731.51 731.59 731.45 731.59 0.0K
12:39 731.60 731.87 731.60 731.83 0.0K
12:40 731.81 731.88 731.71 731.76 0.0K
12:41 731.76 731.90 731.61 731.61 0.0K
12:42 731.61 731.75 731.57 731.75 0.0K
12:43 731.75 731.81 731.73 731.80 0.0K
12:44 731.80 731.89 731.77 731.78 0.0K
12:45 731.79 732.03 731.79 732.02 0.0K
12:46 732.02 732.09 731.94 731.94 0.0K
12:47 731.94 732.06 731.94 732.00 0.0K
12:48 731.99 732.08 731.99 732.08 0.0K
12:49 732.08 732.08 731.99 732.01 0.0K
12:50 732.02 732.02 731.84 731.84 0.0K
12:51 731.81 731.81 731.66 731.71 0.0K
12:52 731.71 731.73 731.63 731.63 0.0K
12:53 731.63 731.65 731.57 731.62 0.0K
12:54 731.62 731.63 731.47 731.53 0.0K
12:55 731.55 731.56 731.33 731.33 0.0K
12:56 731.29 731.29 731.16 731.22 0.0K
12:57 731.21 731.21 731.13 731.17 0.0K
12:58 731.16 731.16 731.06 731.06 0.0K
12:59 731.08 731.32 731.08 731.30 0.0K
13:00 731.30 731.33 731.21 731.22 0.0K
13:01 731.22 731.32 731.20 731.32 0.0K
13:02 731.32 731.50 731.30 731.48 0.0K
13:03 731.48 731.52 731.46 731.52 0.0K
13:04 731.59 731.80 731.55 731.80 0.0K
13:05 731.79 731.83 731.69 731.74 0.0K
13:06 731.72 731.81 731.71 731.81 0.0K
13:07 731.80 731.87 731.79 731.79 0.0K
13:08 731.78 731.83 731.64 731.65 0.0K
13:09 731.66 731.76 731.66 731.70 0.0K
13:10 731.63 731.63 731.40 731.47 0.0K
13:11 731.47 731.49 731.33 731.33 0.0K
13:12 731.33 731.35 731.24 731.35 0.0K
13:13 731.32 731.56 731.32 731.56 0.0K
13:14 731.58 731.71 731.54 731.67 0.0K
13:15 731.67 731.69 731.56 731.56 0.0K
13:16 731.54 731.61 731.53 731.57 0.0K
13:17 731.57 731.72 731.55 731.72 0.0K
13:18 731.70 732.12 731.70 732.11 0.0K
13:19 732.11 732.19 732.10 732.16 0.0K
13:20 732.15 732.26 732.15 732.26 0.0K
13:21 732.39 732.68 732.39 732.54 0.0K
13:22 732.53 732.60 732.49 732.52 0.0K
13:23 732.57 732.57 732.38 732.43 0.0K
13:24 732.43 732.53 732.41 732.52 0.0K
13:25 732.52 732.55 732.15 732.17 0.0K
13:26 732.14 732.34 732.11 732.34 0.0K
13:27 732.34 732.48 732.33 732.46 0.0K
13:28 732.46 732.58 732.45 732.58 0.0K
13:29 732.62 732.65 732.56 732.56 0.0K
13:30 732.55 732.55 732.21 732.25 0.0K
13:31 732.23 732.29 732.17 732.17 0.0K
13:32 732.18 732.18 731.74 731.74 0.0K
13:33 731.75 731.85 731.73 731.79 0.0K
13:34 731.79 731.86 731.74 731.75 0.0K
13:35 731.74 731.74 731.54 731.56 0.0K
13:36 731.56 731.91 731.56 731.90 0.0K
13:37 731.92 731.93 731.83 731.91 0.0K
13:38 731.91 731.95 731.88 731.89 0.0K
13:39 731.90 731.91 731.75 731.91 0.0K
13:40 731.96 731.96 731.85 731.96 0.0K
13:41 731.97 732.06 731.97 732.06 0.0K
13:42 732.04 732.05 731.95 732.02 0.0K
13:43 732.04 732.23 732.02 732.20 0.0K
13:44 732.21 732.24 732.15 732.15 0.0K
13:45 732.16 732.16 731.89 731.89 0.0K
13:46 731.88 731.88 731.79 731.83 0.0K
13:47 731.82 731.85 731.78 731.78 0.0K
13:48 731.79 731.79 731.63 731.73 0.0K
13:49 731.73 731.79 731.71 731.75 0.0K
13:50 731.75 731.78 731.72 731.78 0.0K
13:51 731.80 731.87 731.80 731.84 0.0K
13:52 731.85 731.86 731.78 731.81 0.0K
13:53 731.81 731.83 731.71 731.72 0.0K
13:54 731.69 731.75 731.65 731.75 0.0K
13:55 731.74 731.74 731.37 731.37 0.0K
13:56 731.38 731.38 731.26 731.33 0.0K
13:57 731.34 731.36 731.24 731.33 0.0K
13:58 731.34 731.34 731.20 731.20 0.0K
13:59 731.11 731.23 730.91 730.94 0.0K
14:00 730.94 730.94 730.49 730.49 0.0K
14:01 730.46 730.47 730.23 730.46 0.0K
14:02 730.48 730.58 730.48 730.50 0.0K
14:03 730.52 730.56 730.23 730.26 0.0K
14:04 730.27 730.35 730.25 730.33 0.0K
14:05 730.34 730.38 730.25 730.25 0.0K
14:06 730.20 730.27 730.15 730.22 0.0K
14:07 730.23 730.29 730.12 730.29 0.0K
14:08 730.30 730.32 730.21 730.24 0.0K
14:09 730.26 730.33 730.23 730.23 0.0K
14:10 730.13 730.13 730.06 730.10 0.0K
14:11 730.01 730.10 729.99 730.04 0.0K
14:12 730.03 730.10 730.03 730.03 0.0K
14:13 730.02 730.15 730.02 730.12 0.0K
14:14 730.04 730.04 729.56 729.56 0.0K
14:15 729.53 729.53 729.25 729.25 0.0K
14:16 729.25 729.31 729.01 729.01 0.0K
14:17 729.01 729.02 728.68 728.73 0.0K
14:18 728.77 728.83 728.75 728.83 0.0K
14:19 728.85 728.87 728.64 728.66 0.0K
14:20 728.67 728.71 728.61 728.64 0.0K
14:21 728.64 728.73 728.52 728.52 0.0K
14:22 728.52 728.55 728.48 728.48 0.0K
14:23 728.48 728.54 728.44 728.53 0.0K
14:24 728.53 728.90 728.53 728.89 0.0K
14:25 728.89 728.99 728.84 728.94 0.0K
14:26 728.95 729.12 728.95 729.12 0.0K
14:27 729.19 729.23 729.07 729.14 0.0K
14:28 729.13 729.13 729.01 729.05 0.0K
14:29 729.03 729.03 728.93 729.01 0.0K
14:30 729.00 729.21 729.00 729.21 0.0K
14:31 729.23 729.48 729.22 729.46 0.0K
14:32 729.46 729.54 729.43 729.53 0.0K
14:33 729.55 729.56 729.45 729.46 0.0K
14:34 729.47 729.60 729.47 729.54 0.0K
14:35 729.54 729.60 729.49 729.60 0.0K
14:36 729.58 729.67 729.52 729.64 0.0K
14:37 729.52 729.52 729.35 729.36 0.0K
14:38 729.36 729.38 729.25 729.30 0.0K
14:39 729.29 729.40 729.29 729.35 0.0K
14:40 729.37 729.50 729.37 729.50 0.0K
14:41 729.50 729.69 729.50 729.69 0.0K
14:42 729.66 729.74 729.61 729.74 0.0K
14:43 729.73 729.73 729.55 729.54 0.0K
14:44 729.55 729.60 729.52 729.59 0.0K
14:45 729.54 729.55 729.17 729.17 0.0K
14:46 729.17 729.26 729.16 729.23 0.0K
14:47 729.23 729.34 729.22 729.22 0.0K
14:48 729.22 729.22 729.05 729.09 0.0K
14:49 729.12 729.28 729.08 729.23 0.0K
14:50 729.26 729.34 729.26 729.34 0.0K
14:51 729.33 729.34 729.17 729.18 0.0K
14:52 729.18 729.26 729.18 729.24 0.0K
14:53 729.24 729.28 729.06 729.12 0.0K
14:54 729.13 729.13 729.01 729.06 0.0K
14:55 729.05 729.05 728.96 728.96 0.0K
14:56 728.96 729.09 728.96 729.02 0.0K
14:57 729.01 729.08 729.01 729.07 0.0K
14:58 729.08 729.15 728.98 728.98 0.0K
14:59 728.98 728.99 728.86 728.86 0.0K
15:00 728.88 729.02 728.88 729.02 0.0K
15:01 729.01 729.34 729.01 729.33 0.0K
15:02 729.35 729.66 729.35 729.66 0.0K
15:03 729.66 729.68 729.55 729.55 0.0K
15:04 729.54 729.74 729.54 729.74 0.0K
15:05 729.72 729.72 729.61 729.66 0.0K
15:06 729.66 729.77 729.61 729.64 0.0K
15:07 729.61 729.61 729.26 729.26 0.0K
15:08 729.12 729.16 728.91 728.91 0.0K
15:09 728.90 728.90 728.79 728.79 0.0K
15:10 728.74 728.79 728.60 728.75 0.0K
15:11 728.74 728.80 728.70 728.76 0.0K
15:12 728.76 728.84 728.75 728.84 0.0K
15:13 728.83 728.96 728.78 728.83 0.0K
15:14 728.85 728.85 728.77 728.81 0.0K
15:15 728.81 728.94 728.75 728.94 0.0K
15:16 728.93 729.46 728.93 729.46 0.0K
15:17 729.52 729.61 729.52 729.59 0.0K
15:18 729.43 729.43 729.29 729.31 0.0K
15:19 729.32 729.40 729.08 729.13 0.0K
15:20 729.12 729.13 728.83 728.82 0.0K
15:21 728.79 728.79 728.48 728.48 0.0K
15:22 728.45 728.45 728.20 728.21 0.0K
15:23 728.23 728.23 728.05 728.07 0.0K
15:24 728.04 728.19 728.04 728.11 0.0K
15:25 728.12 728.12 727.67 727.67 0.0K
15:26 727.65 727.65 727.09 727.09 0.0K
15:27 727.09 727.27 726.99 727.27 0.0K
15:28 727.28 727.30 727.23 727.23 0.0K
15:29 727.18 727.18 726.97 726.97 0.0K
15:30 727.06 727.62 727.06 727.62 0.0K
15:31 727.62 727.87 727.57 727.83 0.0K
15:32 727.83 727.96 727.82 727.84 0.0K
15:33 727.84 727.96 727.83 727.84 0.0K
15:34 727.85 727.92 727.85 727.92 0.0K
15:35 727.91 728.10 727.87 728.06 0.0K
15:36 728.06 728.14 728.05 728.10 0.0K
15:37 728.06 728.08 727.91 727.94 0.0K
15:38 727.94 727.94 727.73 727.76 0.0K
15:39 727.77 727.94 727.73 727.89 0.0K
15:40 727.92 728.09 727.88 728.09 0.0K
15:41 728.09 728.55 728.09 728.55 0.0K
15:42 728.59 728.69 728.46 728.46 0.0K
15:43 728.42 728.42 728.28 728.41 0.0K
15:44 728.38 728.57 728.38 728.55 0.0K
15:45 728.53 728.53 728.18 728.20 0.0K
15:46 728.20 728.37 728.20 728.37 0.0K
15:47 728.38 728.53 728.36 728.53 0.0K
15:48 728.56 728.82 728.56 728.75 0.0K
15:49 728.75 728.75 728.47 728.47 0.0K
15:50 729.02 729.31 729.02 729.29 0.0K
15:51 729.27 729.27 728.89 729.03 0.0K
15:52 729.00 729.44 729.00 729.44 0.0K
15:53 729.47 729.76 729.46 729.73 0.0K
15:54 729.64 729.64 729.08 729.27 0.0K
15:55 729.01 729.01 728.74 728.92 0.0K
15:56 729.07 729.57 729.07 729.57 0.0K
15:57 729.66 729.85 729.55 729.85 0.0K
15:58 729.96 730.17 729.85 729.90 0.0K
15:59 729.94 730.25 729.67 729.96 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles