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
09:29 723.80 723.80 723.80 723.79 0.0K
09:30 724.40 725.20 724.05 725.20 0.0K
09:31 725.50 725.79 725.20 725.79 0.0K
09:32 725.72 725.81 725.44 725.44 0.0K
09:33 725.43 725.43 724.99 725.36 0.0K
09:34 725.38 725.39 724.52 724.52 0.0K
09:35 724.57 724.79 724.32 724.77 0.0K
09:36 724.81 724.81 724.10 724.29 0.0K
09:37 724.28 724.68 724.28 724.68 0.0K
09:38 724.72 724.72 723.89 723.89 0.0K
09:39 723.88 724.20 723.88 724.20 0.0K
09:40 724.19 725.09 724.19 725.08 0.0K
09:41 725.09 725.79 725.03 725.75 0.0K
09:42 725.76 726.00 725.74 725.86 0.0K
09:43 725.89 725.94 725.57 725.83 0.0K
09:44 725.82 726.31 725.82 726.24 0.0K
09:45 726.20 726.70 726.20 726.47 0.0K
09:46 726.46 726.49 726.07 726.07 0.0K
09:47 726.14 726.39 726.05 726.39 0.0K
09:48 726.43 726.74 726.35 726.55 0.0K
09:49 726.54 726.96 726.46 726.95 0.0K
09:50 726.92 727.48 726.81 727.48 0.0K
09:51 727.47 728.42 727.44 728.42 0.0K
09:52 728.47 729.53 728.47 729.53 0.0K
09:53 729.62 730.14 729.62 730.12 0.0K
09:54 730.14 730.35 729.87 729.89 0.0K
09:55 729.88 730.62 729.88 730.62 0.0K
09:56 730.67 730.67 730.30 730.61 0.0K
09:57 730.58 731.66 730.58 731.66 0.0K
09:58 731.65 731.83 731.59 731.73 0.0K
09:59 731.74 731.97 731.74 731.97 0.0K
10:00 732.19 732.38 732.04 732.18 0.0K
10:01 732.19 732.82 732.19 732.82 0.0K
10:02 732.82 733.02 732.68 733.02 0.0K
10:03 733.01 733.35 732.92 733.33 0.0K
10:04 733.40 733.57 733.39 733.40 0.0K
10:05 733.37 733.56 733.35 733.55 0.0K
10:06 733.55 734.06 733.49 734.05 0.0K
10:07 734.05 734.62 734.03 734.61 0.0K
10:08 734.63 734.70 734.34 734.34 0.0K
10:09 734.26 734.41 734.20 734.41 0.0K
10:10 734.40 734.40 733.56 733.56 0.0K
10:11 733.55 733.55 733.18 733.18 0.0K
10:12 733.18 733.21 732.65 732.65 0.0K
10:13 732.63 732.65 732.08 732.14 0.0K
10:14 732.08 732.10 731.59 731.60 0.0K
10:15 731.69 731.96 731.66 731.70 0.0K
10:16 731.71 732.15 731.64 732.15 0.0K
10:17 732.11 732.16 732.08 732.14 0.0K
10:18 732.12 732.33 732.09 732.30 0.0K
10:19 732.31 732.70 732.31 732.70 0.0K
10:20 732.68 732.68 732.31 732.43 0.0K
10:21 732.45 732.45 732.02 732.20 0.0K
10:22 732.16 732.16 731.74 731.74 0.0K
10:23 731.71 732.28 731.55 732.28 0.0K
10:24 732.26 732.26 731.94 731.94 0.0K
10:25 731.93 731.94 731.65 731.94 0.0K
10:26 731.93 731.93 731.77 731.79 0.0K
10:27 731.80 732.21 731.80 732.21 0.0K
10:28 732.34 732.68 732.34 732.49 0.0K
10:29 732.48 732.48 732.02 732.08 0.0K
10:30 732.08 732.31 731.98 732.31 0.0K
10:31 732.36 732.36 731.88 731.88 0.0K
10:32 731.96 732.08 731.93 731.94 0.0K
10:33 731.86 732.02 731.77 732.02 0.0K
10:34 732.05 732.23 731.96 732.03 0.0K
10:35 732.05 732.28 732.02 732.19 0.0K
10:36 732.16 732.23 731.95 731.96 0.0K
10:37 731.96 731.96 731.61 731.79 0.0K
10:38 731.78 731.78 731.26 731.27 0.0K
10:39 731.26 731.49 731.26 731.45 0.0K
10:40 731.41 731.82 731.24 731.82 0.0K
10:41 731.89 732.34 731.89 732.34 0.0K
10:42 732.38 733.04 732.38 733.04 0.0K
10:43 733.05 733.12 732.32 732.32 0.0K
10:44 732.27 732.27 732.04 732.08 0.0K
10:45 732.08 732.59 732.08 732.59 0.0K
10:46 732.58 732.81 732.58 732.74 0.0K
10:47 732.75 732.75 732.21 732.21 0.0K
10:48 732.19 732.32 732.19 732.25 0.0K
10:49 732.32 732.46 732.32 732.37 0.0K
10:50 732.38 732.59 732.34 732.46 0.0K
10:51 732.45 732.45 732.02 732.02 0.0K
10:52 732.03 732.20 732.03 732.10 0.0K
10:53 732.10 732.10 731.94 731.96 0.0K
10:54 731.92 731.92 731.14 731.14 0.0K
10:55 731.03 731.03 730.46 730.46 0.0K
10:56 730.38 730.38 730.24 730.35 0.0K
10:57 730.36 730.41 730.23 730.41 0.0K
10:58 730.41 731.07 730.41 731.07 0.0K
10:59 731.24 732.02 731.24 732.02 0.0K
11:00 732.06 732.30 732.06 732.30 0.0K
11:01 732.31 732.48 732.31 732.48 0.0K
11:02 732.48 732.98 732.48 732.82 0.0K
11:03 732.86 733.18 732.86 733.18 0.0K
11:04 733.25 733.48 733.25 733.45 0.0K
11:05 733.44 733.60 733.43 733.60 0.0K
11:06 733.62 733.62 733.17 733.24 0.0K
11:07 733.23 733.73 733.18 733.73 0.0K
11:08 733.75 733.84 733.75 733.80 0.0K
11:09 733.79 733.90 733.79 733.86 0.0K
11:10 733.90 733.98 733.83 733.89 0.0K
11:11 733.83 733.83 733.62 733.62 0.0K
11:12 733.71 733.81 733.69 733.74 0.0K
11:13 733.68 733.77 733.65 733.68 0.0K
11:14 733.68 733.74 733.64 733.64 0.0K
11:15 733.60 733.61 733.39 733.39 0.0K
11:16 733.38 733.38 733.22 733.28 0.0K
11:17 733.29 733.32 733.24 733.27 0.0K
11:18 733.28 733.29 733.03 733.08 0.0K
11:19 733.01 733.27 733.00 733.26 0.0K
11:20 733.30 733.84 733.30 733.84 0.0K
11:21 733.86 734.60 733.85 734.60 0.0K
11:22 734.61 734.78 734.55 734.78 0.0K
11:23 734.77 734.86 734.77 734.82 0.0K
11:24 734.82 735.05 734.67 734.68 0.0K
11:25 734.61 734.69 734.54 734.69 0.0K
11:26 734.76 734.84 734.75 734.78 0.0K
11:27 734.76 734.76 734.18 734.18 0.0K
11:28 734.20 734.21 734.08 734.10 0.0K
11:29 734.12 734.12 733.30 733.30 0.0K
11:30 733.17 733.47 733.17 733.42 0.0K
11:31 733.48 733.48 733.19 733.23 0.0K
11:32 733.19 733.25 733.15 733.25 0.0K
11:33 733.25 733.31 733.17 733.23 0.0K
11:34 733.23 733.37 733.23 733.37 0.0K
11:35 733.38 733.59 733.38 733.59 0.0K
11:36 733.59 733.64 733.14 733.14 0.0K
11:37 733.16 733.28 733.16 733.24 0.0K
11:38 733.25 733.55 733.03 733.55 0.0K
11:39 733.62 733.70 733.48 733.49 0.0K
11:40 733.48 733.53 733.37 733.37 0.0K
11:41 733.40 733.47 733.28 733.47 0.0K
11:42 733.49 733.60 733.47 733.46 0.0K
11:43 733.50 733.61 733.43 733.57 0.0K
11:44 733.57 733.65 733.56 733.65 0.0K
11:45 733.67 733.91 733.67 733.90 0.0K
11:46 733.90 734.39 733.90 734.33 0.0K
11:47 734.27 734.29 734.00 734.00 0.0K
11:48 733.96 733.97 733.92 733.92 0.0K
11:49 733.92 733.92 733.61 733.61 0.0K
11:50 733.63 733.84 733.63 733.79 0.0K
11:51 733.80 733.81 733.64 733.66 0.0K
11:52 733.57 733.83 733.57 733.72 0.0K
11:53 733.73 733.84 733.70 733.80 0.0K
11:54 733.80 733.86 733.62 733.86 0.0K
11:55 733.85 733.85 733.77 733.80 0.0K
11:56 733.81 733.85 733.77 733.83 0.0K
11:57 733.83 733.84 733.73 733.73 0.0K
11:58 733.78 733.87 733.77 733.80 0.0K
11:59 733.79 733.82 733.64 733.82 0.0K
12:00 733.88 734.10 733.88 734.10 0.0K
12:01 734.09 734.09 734.01 734.01 0.0K
12:02 734.00 734.20 733.93 734.17 0.0K
12:03 734.20 734.21 734.14 734.14 0.0K
12:04 734.14 734.14 733.97 733.98 0.0K
12:05 733.97 733.97 733.67 733.67 0.0K
12:06 733.65 733.65 733.41 733.61 0.0K
12:07 733.66 734.00 733.65 734.00 0.0K
12:08 734.00 734.07 733.98 734.06 0.0K
12:09 734.09 734.10 733.85 733.89 0.0K
12:10 734.00 734.00 733.95 733.95 0.0K
12:11 733.94 734.24 733.94 734.23 0.0K
12:12 734.22 734.31 734.17 734.19 0.0K
12:13 734.19 734.33 734.17 734.33 0.0K
12:14 734.34 734.60 734.34 734.57 0.0K
12:15 734.56 734.85 734.56 734.81 0.0K
12:16 734.87 735.04 734.87 734.92 0.0K
12:17 734.92 734.92 734.84 734.84 0.0K
12:18 734.84 734.84 734.69 734.75 0.0K
12:19 734.75 734.80 734.45 734.45 0.0K
12:20 734.40 734.40 734.03 734.03 0.0K
12:21 734.02 734.02 733.93 733.93 0.0K
12:22 733.90 733.94 733.66 733.69 0.0K
12:23 733.69 733.75 733.61 733.68 0.0K
12:24 733.67 733.68 733.52 733.52 0.0K
12:25 733.51 733.57 733.41 733.45 0.0K
12:26 733.49 733.49 733.14 733.21 0.0K
12:27 733.21 733.40 733.21 733.40 0.0K
12:28 733.39 733.39 733.30 733.39 0.0K
12:29 733.39 733.42 733.32 733.36 0.0K
12:30 733.36 733.45 733.29 733.31 0.0K
12:31 733.28 733.30 732.93 732.93 0.0K
12:32 732.93 732.96 732.90 732.95 0.0K
12:33 732.95 733.04 732.95 733.03 0.0K
12:34 733.05 733.05 732.90 732.90 0.0K
12:35 732.90 733.21 732.90 733.18 0.0K
12:36 733.19 733.19 732.85 732.85 0.0K
12:37 732.84 733.03 732.81 732.99 0.0K
12:38 732.98 733.01 732.88 732.97 0.0K
12:39 732.98 733.05 732.98 733.03 0.0K
12:40 733.06 733.07 732.85 732.85 0.0K
12:41 732.87 732.91 732.80 732.85 0.0K
12:42 732.84 732.84 732.70 732.81 0.0K
12:43 732.81 732.86 732.74 732.79 0.0K
12:44 732.77 732.77 732.61 732.64 0.0K
12:45 732.64 732.64 732.53 732.56 0.0K
12:46 732.48 732.48 732.31 732.31 0.0K
12:47 732.32 732.32 731.96 731.96 0.0K
12:48 731.93 732.11 731.93 732.11 0.0K
12:49 732.10 732.10 731.87 731.88 0.0K
12:50 731.88 731.91 731.79 731.91 0.0K
12:51 731.90 731.90 731.74 731.77 0.0K
12:52 731.77 731.85 731.65 731.69 0.0K
12:53 731.69 731.81 731.68 731.81 0.0K
12:54 731.81 731.97 731.81 731.95 0.0K
12:55 731.96 731.97 731.80 731.80 0.0K
12:56 731.81 731.81 731.38 731.38 0.0K
12:57 731.38 731.43 731.36 731.43 0.0K
12:58 731.44 731.49 731.33 731.48 0.0K
12:59 731.49 731.59 731.49 731.57 0.0K
13:00 731.57 731.69 731.57 731.61 0.0K
13:01 731.61 731.90 731.61 731.83 0.0K
13:02 731.82 731.82 731.67 731.75 0.0K
13:03 731.75 731.81 731.73 731.80 0.0K
13:04 731.79 732.14 731.79 732.12 0.0K
13:05 732.15 732.49 732.15 732.44 0.0K
13:06 732.41 732.59 732.20 732.20 0.0K
13:07 732.20 732.29 732.20 732.23 0.0K
13:08 732.21 732.21 732.07 732.12 0.0K
13:09 732.12 732.12 732.05 732.07 0.0K
13:10 732.07 732.09 731.96 732.00 0.0K
13:11 732.04 732.14 731.88 732.14 0.0K
13:12 732.14 732.17 732.08 732.17 0.0K
13:13 732.17 732.29 732.14 732.28 0.0K
13:14 732.28 732.39 732.28 732.28 0.0K
13:15 732.28 732.42 732.27 732.42 0.0K
13:16 732.43 732.90 732.43 732.90 0.0K
13:17 732.88 733.17 732.86 733.13 0.0K
13:18 733.13 733.32 733.13 733.13 0.0K
13:19 733.13 733.14 733.04 733.03 0.0K
13:20 733.04 733.40 732.99 733.40 0.0K
13:21 733.44 733.44 733.38 733.38 0.0K
13:22 733.38 733.63 733.38 733.62 0.0K
13:23 733.62 733.95 733.62 733.91 0.0K
13:24 733.92 734.02 733.88 734.02 0.0K
13:25 734.00 734.03 733.95 733.95 0.0K
13:26 733.96 734.07 733.96 734.07 0.0K
13:27 734.07 734.18 734.05 734.18 0.0K
13:28 734.18 734.18 734.06 734.10 0.0K
13:29 734.10 734.13 734.09 734.13 0.0K
13:30 734.14 734.16 734.03 734.03 0.0K
13:31 734.03 734.04 733.71 733.73 0.0K
13:32 733.74 733.79 733.68 733.68 0.0K
13:33 733.70 733.97 733.66 733.97 0.0K
13:34 734.02 734.23 734.02 734.20 0.0K
13:35 734.19 734.28 734.15 734.15 0.0K
13:36 734.15 734.15 733.99 734.00 0.0K
13:37 734.01 734.01 733.77 733.77 0.0K
13:38 733.77 734.00 733.71 733.97 0.0K
13:39 733.96 734.01 733.93 734.00 0.0K
13:40 734.02 734.30 733.95 734.30 0.0K
13:41 734.30 734.31 734.23 734.28 0.0K
13:42 734.26 734.29 734.26 734.29 0.0K
13:43 734.30 734.42 734.30 734.42 0.0K
13:44 734.43 734.77 734.43 734.74 0.0K
13:45 734.77 734.90 734.72 734.72 0.0K
13:46 734.71 734.71 734.57 734.57 0.0K
13:47 734.56 734.69 734.54 734.69 0.0K
13:48 734.71 734.91 734.70 734.91 0.0K
13:49 734.93 734.96 734.91 734.95 0.0K
13:50 734.96 734.99 734.93 734.99 0.0K
13:51 734.98 735.03 734.97 735.01 0.0K
13:52 735.00 735.27 735.00 735.19 0.0K
13:53 735.18 735.22 735.12 735.12 0.0K
13:54 735.13 735.22 735.12 735.22 0.0K
13:55 735.25 735.52 735.25 735.52 0.0K
13:56 735.68 735.77 735.63 735.67 0.0K
13:57 735.67 735.71 735.45 735.47 0.0K
13:58 735.48 735.58 735.45 735.51 0.0K
13:59 735.53 735.53 735.44 735.47 0.0K
14:00 735.47 735.47 735.35 735.46 0.0K
14:01 735.50 735.77 735.50 735.75 0.0K
14:02 735.76 735.85 735.73 735.77 0.0K
14:03 735.78 735.85 735.78 735.80 0.0K
14:04 735.79 735.80 735.63 735.67 0.0K
14:05 735.69 735.80 735.65 735.65 0.0K
14:06 735.64 735.77 735.64 735.77 0.0K
14:07 735.78 736.03 735.77 736.03 0.0K
14:08 736.02 736.18 736.02 736.18 0.0K
14:09 736.25 736.27 736.17 736.17 0.0K
14:10 736.17 736.18 736.02 736.02 0.0K
14:11 736.01 736.08 736.00 736.08 0.0K
14:12 736.12 736.33 736.12 736.26 0.0K
14:13 736.25 736.36 736.25 736.36 0.0K
14:14 736.36 736.36 736.26 736.26 0.0K
14:15 736.28 736.39 736.28 736.30 0.0K
14:16 736.29 736.42 736.19 736.42 0.0K
14:17 736.41 736.51 736.40 736.51 0.0K
14:18 736.51 736.51 736.42 736.48 0.0K
14:19 736.49 736.51 736.45 736.49 0.0K
14:20 736.49 736.70 736.49 736.54 0.0K
14:21 736.45 736.45 736.36 736.39 0.0K
14:22 736.41 736.44 736.07 736.14 0.0K
14:23 736.09 736.28 736.09 736.27 0.0K
14:24 736.27 736.48 736.27 736.47 0.0K
14:25 736.44 736.53 736.43 736.43 0.0K
14:26 736.43 736.43 736.16 736.16 0.0K
14:27 736.16 736.18 736.14 736.17 0.0K
14:28 736.17 736.17 736.11 736.11 0.0K
14:29 736.11 736.16 736.10 736.16 0.0K
14:30 736.18 736.18 735.99 736.10 0.0K
14:31 736.11 736.31 736.11 736.31 0.0K
14:32 736.32 736.44 736.32 736.41 0.0K
14:33 736.41 736.50 736.41 736.50 0.0K
14:34 736.50 736.50 736.45 736.45 0.0K
14:35 736.45 736.52 736.44 736.52 0.0K
14:36 736.52 736.61 736.52 736.56 0.0K
14:37 736.56 736.58 736.51 736.57 0.0K
14:38 736.58 736.66 736.52 736.52 0.0K
14:39 736.50 736.50 736.06 736.06 0.0K
14:40 736.05 736.06 735.85 735.85 0.0K
14:41 735.87 735.94 735.87 735.94 0.0K
14:42 735.94 736.20 735.94 736.20 0.0K
14:43 736.19 736.28 736.14 736.26 0.0K
14:44 736.26 736.26 736.21 736.23 0.0K
14:45 736.24 736.32 736.19 736.23 0.0K
14:46 736.32 736.42 736.32 736.35 0.0K
14:47 736.37 736.43 736.37 736.39 0.0K
14:48 736.36 736.41 736.33 736.41 0.0K
14:49 736.45 736.47 736.42 736.45 0.0K
14:50 736.31 736.44 736.27 736.41 0.0K
14:51 736.42 736.60 736.42 736.54 0.0K
14:52 736.58 736.71 736.58 736.71 0.0K
14:53 736.72 736.77 736.66 736.69 0.0K
14:54 736.67 736.71 736.61 736.71 0.0K
14:55 736.68 736.91 736.67 736.91 0.0K
14:56 736.90 737.08 736.90 736.90 0.0K
14:57 736.90 736.96 736.87 736.93 0.0K
14:58 736.94 737.00 736.91 736.91 0.0K
14:59 736.93 736.94 736.88 736.88 0.0K
15:00 736.89 736.94 736.81 736.87 0.0K
15:01 736.88 737.19 736.88 737.12 0.0K
15:02 737.13 737.25 737.13 737.25 0.0K
15:03 737.24 737.37 737.24 737.34 0.0K
15:04 737.34 737.54 737.31 737.54 0.0K
15:05 737.53 737.81 737.53 737.81 0.0K
15:06 737.80 737.83 737.70 737.70 0.0K
15:07 737.70 737.70 737.58 737.58 0.0K
15:08 737.59 737.70 737.59 737.67 0.0K
15:09 737.68 737.69 737.39 737.39 0.0K
15:10 737.33 737.39 737.26 737.35 0.0K
15:11 737.35 737.40 737.34 737.38 0.0K
15:12 737.38 737.41 737.38 737.39 0.0K
15:13 737.39 737.56 737.39 737.56 0.0K
15:14 737.55 737.56 737.49 737.56 0.0K
15:15 737.55 737.56 737.45 737.47 0.0K
15:16 737.48 737.51 737.46 737.46 0.0K
15:17 737.46 737.46 737.37 737.38 0.0K
15:18 737.40 737.47 737.34 737.35 0.0K
15:19 737.38 737.47 737.35 737.35 0.0K
15:20 737.35 737.52 737.35 737.52 0.0K
15:21 737.52 737.52 737.45 737.45 0.0K
15:22 737.45 737.45 737.36 737.45 0.0K
15:23 737.44 737.44 737.24 737.26 0.0K
15:24 737.26 737.34 737.20 737.30 0.0K
15:25 737.31 737.41 737.31 737.41 0.0K
15:26 737.42 737.51 737.40 737.51 0.0K
15:27 737.50 737.61 737.50 737.61 0.0K
15:28 737.63 737.74 737.62 737.70 0.0K
15:29 737.68 737.72 737.63 737.65 0.0K
15:30 737.64 737.76 737.61 737.76 0.0K
15:31 737.74 737.74 737.68 737.69 0.0K
15:32 737.70 737.70 737.51 737.51 0.0K
15:33 737.55 737.55 737.27 737.27 0.0K
15:34 737.24 737.52 737.24 737.45 0.0K
15:35 737.38 737.41 737.28 737.41 0.0K
15:36 737.40 737.40 736.99 737.00 0.0K
15:37 736.96 736.96 736.74 736.79 0.0K
15:38 736.80 736.82 736.45 736.45 0.0K
15:39 736.44 736.76 736.44 736.68 0.0K
15:40 736.66 736.66 736.49 736.54 0.0K
15:41 736.55 736.56 736.33 736.33 0.0K
15:42 736.35 736.41 736.23 736.26 0.0K
15:43 736.25 736.25 736.02 736.03 0.0K
15:44 736.03 736.05 735.67 735.68 0.0K
15:45 735.67 735.67 735.16 735.18 0.0K
15:46 735.17 735.17 734.98 735.11 0.0K
15:47 735.14 735.20 734.99 734.99 0.0K
15:48 734.99 735.47 734.94 735.47 0.0K
15:49 735.49 735.68 735.49 735.64 0.0K
15:50 735.90 735.90 735.39 735.49 0.0K
15:51 735.53 735.64 735.49 735.50 0.0K
15:52 735.40 735.40 735.13 735.14 0.0K
15:53 735.18 735.26 735.13 735.19 0.0K
15:54 735.17 735.17 734.87 734.91 0.0K
15:55 734.85 734.85 733.86 733.86 0.0K
15:56 733.76 733.90 733.16 733.57 0.0K
15:57 733.56 733.64 733.27 733.49 0.0K
15:58 733.56 733.69 733.31 733.31 0.0K
15:59 733.39 733.57 733.11 733.41 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles