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
09:29 734.45 734.47 734.44 734.47 0.0K
09:30 735.43 743.42 735.43 743.42 0.0K
09:31 743.39 743.49 742.48 742.48 0.0K
09:32 742.50 742.68 742.40 742.53 0.0K
09:33 742.57 742.91 742.57 742.87 0.0K
09:34 742.90 742.90 742.00 742.14 0.0K
09:35 742.04 742.04 740.53 740.87 0.0K
09:36 740.93 740.93 740.22 740.22 0.0K
09:37 740.29 740.29 739.92 739.92 0.0K
09:38 739.91 740.18 739.91 740.18 0.0K
09:39 740.15 740.15 739.96 740.13 0.0K
09:40 740.21 740.62 740.21 740.34 0.0K
09:41 740.40 740.80 740.32 740.80 0.0K
09:42 740.71 740.71 740.30 740.30 0.0K
09:43 740.27 740.64 740.13 740.64 0.0K
09:44 740.65 741.36 740.65 741.36 0.0K
09:45 741.33 741.67 741.17 741.66 0.0K
09:46 741.65 742.59 741.65 742.59 0.0K
09:47 742.57 742.87 742.56 742.84 0.0K
09:48 742.84 743.64 742.84 743.59 0.0K
09:49 743.56 743.56 743.33 743.51 0.0K
09:50 743.51 743.64 743.42 743.56 0.0K
09:51 743.67 743.69 743.38 743.38 0.0K
09:52 743.47 743.91 743.45 743.73 0.0K
09:53 743.72 743.95 743.63 743.95 0.0K
09:54 743.92 744.31 743.92 744.31 0.0K
09:55 744.28 744.79 744.28 744.69 0.0K
09:56 744.71 744.93 744.71 744.92 0.0K
09:57 744.94 745.33 744.94 745.32 0.0K
09:58 745.21 745.22 744.99 744.99 0.0K
09:59 744.97 745.13 744.97 745.09 0.0K
10:00 745.11 745.94 745.11 745.84 0.0K
10:01 745.74 745.93 745.72 745.71 0.0K
10:02 745.63 745.76 745.51 745.66 0.0K
10:03 745.76 746.03 745.73 745.99 0.0K
10:04 745.94 746.13 745.94 746.13 0.0K
10:05 746.17 746.22 745.36 745.36 0.0K
10:06 745.35 745.35 745.22 745.23 0.0K
10:07 745.22 745.22 744.52 744.69 0.0K
10:08 744.61 744.82 744.60 744.81 0.0K
10:09 744.78 745.26 744.78 745.26 0.0K
10:10 745.25 745.70 745.25 745.69 0.0K
10:11 745.70 746.10 745.70 746.10 0.0K
10:12 746.10 746.16 745.97 746.16 0.0K
10:13 746.16 746.65 746.15 746.59 0.0K
10:14 746.57 746.59 746.39 746.40 0.0K
10:15 746.41 746.74 746.41 746.72 0.0K
10:16 746.69 746.78 746.66 746.68 0.0K
10:17 746.69 746.96 746.69 746.96 0.0K
10:18 746.96 747.05 746.94 747.02 0.0K
10:19 747.01 747.24 747.01 747.17 0.0K
10:20 747.16 747.17 747.04 747.14 0.0K
10:21 747.09 747.09 746.79 746.85 0.0K
10:22 746.90 747.16 746.89 747.09 0.0K
10:23 747.10 747.17 747.04 747.09 0.0K
10:24 747.15 747.31 747.15 747.19 0.0K
10:25 747.20 747.31 747.11 747.31 0.0K
10:26 747.32 747.61 747.29 747.61 0.0K
10:27 747.62 747.85 747.62 747.66 0.0K
10:28 747.67 747.98 747.67 747.98 0.0K
10:29 747.97 747.97 747.69 747.73 0.0K
10:30 747.71 747.76 747.64 747.71 0.0K
10:31 747.65 747.67 747.46 747.56 0.0K
10:32 747.57 747.73 747.56 747.69 0.0K
10:33 747.65 747.95 747.65 747.84 0.0K
10:34 747.84 747.85 747.66 747.73 0.0K
10:35 747.75 747.87 747.72 747.87 0.0K
10:36 747.94 747.99 747.70 747.70 0.0K
10:37 747.69 747.99 747.69 747.95 0.0K
10:38 748.02 748.19 748.02 748.19 0.0K
10:39 748.18 748.30 748.18 748.24 0.0K
10:40 748.26 748.26 747.96 748.01 0.0K
10:41 748.03 748.03 747.61 747.61 0.0K
10:42 747.62 747.77 747.56 747.59 0.0K
10:43 747.59 747.60 747.36 747.39 0.0K
10:44 747.38 747.40 747.37 747.38 0.0K
10:45 747.36 747.45 747.18 747.44 0.0K
10:46 747.48 747.74 747.46 747.74 0.0K
10:47 747.74 747.93 747.69 747.93 0.0K
10:48 747.95 748.01 747.82 748.01 0.0K
10:49 748.07 748.07 747.94 747.94 0.0K
10:50 747.89 747.89 747.77 747.87 0.0K
10:51 747.87 747.91 747.81 747.91 0.0K
10:52 747.92 748.02 747.87 748.01 0.0K
10:53 748.02 748.13 748.02 748.12 0.0K
10:54 748.09 748.16 748.01 748.02 0.0K
10:55 748.03 748.17 747.93 747.93 0.0K
10:56 747.93 747.93 747.73 747.74 0.0K
10:57 747.75 747.79 747.68 747.78 0.0K
10:58 747.76 747.76 747.37 747.37 0.0K
10:59 747.37 747.44 747.09 747.21 0.0K
11:00 747.21 747.52 747.21 747.50 0.0K
11:01 747.50 747.57 747.38 747.38 0.0K
11:02 747.38 747.52 747.37 747.52 0.0K
11:03 747.51 747.59 747.45 747.50 0.0K
11:04 747.50 747.51 747.32 747.43 0.0K
11:05 747.43 747.43 746.95 746.98 0.0K
11:06 746.98 747.07 746.96 747.07 0.0K
11:07 747.09 747.17 747.03 747.17 0.0K
11:08 747.17 747.22 747.08 747.09 0.0K
11:09 747.11 747.21 747.07 747.07 0.0K
11:10 747.08 747.08 746.93 747.04 0.0K
11:11 747.04 747.30 747.03 747.29 0.0K
11:12 747.30 747.30 747.07 747.19 0.0K
11:13 747.22 747.31 747.14 747.31 0.0K
11:14 747.32 747.33 747.24 747.30 0.0K
11:15 747.40 747.60 747.40 747.50 0.0K
11:16 747.51 747.73 747.48 747.73 0.0K
11:17 747.72 747.79 747.70 747.78 0.0K
11:18 747.75 747.76 747.68 747.76 0.0K
11:19 747.79 748.01 747.79 748.01 0.0K
11:20 747.94 747.95 747.58 747.59 0.0K
11:21 747.62 747.69 747.59 747.67 0.0K
11:22 747.65 747.68 747.37 747.43 0.0K
11:23 747.42 747.58 747.42 747.51 0.0K
11:24 747.54 748.01 747.54 748.00 0.0K
11:25 748.01 748.04 747.86 747.86 0.0K
11:26 747.86 747.93 747.86 747.93 0.0K
11:27 747.93 747.93 747.84 747.88 0.0K
11:28 747.88 748.04 747.88 748.04 0.0K
11:29 748.10 748.10 747.86 747.87 0.0K
11:30 747.84 747.88 747.68 747.68 0.0K
11:31 747.73 747.80 747.70 747.80 0.0K
11:32 747.80 747.93 747.80 747.93 0.0K
11:33 747.94 748.02 747.92 747.92 0.0K
11:34 747.92 747.92 747.73 747.73 0.0K
11:35 747.69 747.71 747.56 747.60 0.0K
11:36 747.59 747.59 747.41 747.45 0.0K
11:37 747.45 747.51 747.44 747.51 0.0K
11:38 747.50 747.50 747.42 747.43 0.0K
11:39 747.42 747.43 747.25 747.27 0.0K
11:40 747.26 747.27 746.93 746.95 0.0K
11:41 746.92 746.97 746.87 746.96 0.0K
11:42 746.96 747.12 746.95 747.12 0.0K
11:43 747.12 747.42 747.12 747.38 0.0K
11:44 747.39 747.40 747.17 747.23 0.0K
11:45 747.24 747.38 747.24 747.37 0.0K
11:46 747.37 747.53 747.37 747.53 0.0K
11:47 747.53 747.58 747.51 747.57 0.0K
11:48 747.58 747.84 747.58 747.84 0.0K
11:49 747.96 747.99 747.94 747.99 0.0K
11:50 747.96 748.06 747.96 748.01 0.0K
11:51 748.02 748.09 748.02 748.07 0.0K
11:52 748.07 748.08 747.94 747.97 0.0K
11:53 747.97 748.10 747.92 748.10 0.0K
11:54 748.10 748.15 748.10 748.13 0.0K
11:55 748.12 748.13 748.05 748.05 0.0K
11:56 748.04 748.04 747.89 747.89 0.0K
11:57 747.86 747.86 747.80 747.83 0.0K
11:58 747.82 747.83 747.80 747.83 0.0K
11:59 747.84 747.96 747.84 747.94 0.0K
12:00 747.96 747.99 747.86 747.97 0.0K
12:01 747.98 747.98 747.89 747.97 0.0K
12:02 747.96 748.16 747.96 747.98 0.0K
12:03 747.97 748.11 747.95 748.09 0.0K
12:04 748.05 748.20 748.05 748.06 0.0K
12:05 748.07 748.08 747.83 747.84 0.0K
12:06 747.84 747.84 747.74 747.75 0.0K
12:07 747.72 747.87 747.69 747.87 0.0K
12:08 747.87 747.97 747.85 747.91 0.0K
12:09 747.90 748.11 747.86 748.02 0.0K
12:10 748.02 748.08 747.97 748.04 0.0K
12:11 748.04 748.07 748.02 748.06 0.0K
12:12 748.05 748.17 748.03 748.10 0.0K
12:13 748.10 748.10 747.95 747.95 0.0K
12:14 747.95 748.02 747.92 748.01 0.0K
12:15 748.06 748.11 748.02 748.05 0.0K
12:16 748.05 748.30 748.04 748.30 0.0K
12:17 748.36 748.38 748.29 748.32 0.0K
12:18 748.34 748.38 748.34 748.36 0.0K
12:19 748.33 748.45 748.33 748.41 0.0K
12:20 748.42 748.47 748.41 748.44 0.0K
12:21 748.44 748.69 748.44 748.68 0.0K
12:22 748.70 748.92 748.70 748.92 0.0K
12:23 748.94 749.11 748.93 749.11 0.0K
12:24 749.11 749.11 748.84 748.98 0.0K
12:25 749.04 749.05 748.97 748.99 0.0K
12:26 748.99 749.22 748.99 749.07 0.0K
12:27 749.07 749.11 749.05 749.06 0.0K
12:28 749.07 749.07 748.84 748.84 0.0K
12:29 748.80 748.88 748.77 748.78 0.0K
12:30 748.84 749.07 748.84 749.05 0.0K
12:31 749.04 749.08 748.99 748.99 0.0K
12:32 749.01 749.19 749.01 749.14 0.0K
12:33 749.16 749.19 748.96 749.00 0.0K
12:34 748.99 749.00 748.74 748.77 0.0K
12:35 748.73 748.74 748.67 748.74 0.0K
12:36 748.74 749.02 748.74 749.02 0.0K
12:37 749.02 749.05 749.00 749.00 0.0K
12:38 749.00 749.10 748.93 749.03 0.0K
12:39 749.09 749.80 749.09 749.79 0.0K
12:40 749.83 749.86 749.80 749.86 0.0K
12:41 749.85 749.89 749.79 749.89 0.0K
12:42 749.95 750.17 749.95 750.07 0.0K
12:43 750.07 750.07 749.79 749.81 0.0K
12:44 749.79 750.01 749.78 750.01 0.0K
12:45 750.01 750.20 750.01 750.08 0.0K
12:46 750.07 750.09 749.97 750.08 0.0K
12:47 750.10 750.18 750.04 750.13 0.0K
12:48 750.14 750.16 750.08 750.13 0.0K
12:49 750.13 750.15 750.09 750.14 0.0K
12:50 750.14 750.42 750.14 750.41 0.0K
12:51 750.47 750.55 750.41 750.44 0.0K
12:52 750.42 750.52 750.41 750.52 0.0K
12:53 750.52 750.52 750.45 750.46 0.0K
12:54 750.46 750.46 750.29 750.39 0.0K
12:55 750.38 750.38 750.31 750.39 0.0K
12:56 750.38 750.38 750.25 750.25 0.0K
12:57 750.24 750.26 750.23 750.26 0.0K
12:58 750.25 750.27 750.17 750.27 0.0K
12:59 750.27 750.28 749.93 749.96 0.0K
13:00 749.96 750.03 749.96 749.99 0.0K
13:01 749.99 750.19 749.99 750.19 0.0K
13:02 750.19 750.24 750.06 750.24 0.0K
13:03 750.24 750.24 750.06 750.07 0.0K
13:04 750.07 750.21 750.07 750.20 0.0K
13:05 750.21 750.21 750.14 750.14 0.0K
13:06 750.14 750.42 750.14 750.42 0.0K
13:07 750.41 750.80 750.41 750.80 0.0K
13:08 750.77 750.90 750.77 750.89 0.0K
13:09 750.83 750.83 750.64 750.64 0.0K
13:10 750.64 750.72 750.62 750.67 0.0K
13:11 750.67 750.67 750.51 750.51 0.0K
13:12 750.51 750.55 750.42 750.46 0.0K
13:13 750.46 750.59 750.45 750.58 0.0K
13:14 750.57 750.67 750.56 750.67 0.0K
13:15 750.67 750.72 750.66 750.72 0.0K
13:16 750.73 750.73 750.65 750.67 0.0K
13:17 750.70 750.70 750.62 750.62 0.0K
13:18 750.63 750.63 750.46 750.47 0.0K
13:19 750.47 750.59 750.47 750.49 0.0K
13:20 750.46 750.57 750.46 750.55 0.0K
13:21 750.55 750.62 750.46 750.47 0.0K
13:22 750.47 750.52 750.36 750.36 0.0K
13:23 750.42 750.42 750.16 750.16 0.0K
13:24 750.14 750.27 750.12 750.26 0.0K
13:25 750.23 750.23 750.13 750.16 0.0K
13:26 750.16 750.16 750.02 750.02 0.0K
13:27 750.03 750.11 750.02 750.02 0.0K
13:28 750.02 750.15 750.02 750.15 0.0K
13:29 750.17 750.38 750.17 750.37 0.0K
13:30 750.39 750.39 750.32 750.32 0.0K
13:31 750.31 750.31 750.13 750.16 0.0K
13:32 750.16 750.16 750.00 750.00 0.0K
13:33 750.01 750.01 749.90 749.91 0.0K
13:34 749.88 750.15 749.86 750.11 0.0K
13:35 750.11 750.24 750.11 750.23 0.0K
13:36 750.21 750.28 750.21 750.24 0.0K
13:37 750.27 750.27 750.18 750.23 0.0K
13:38 750.21 750.25 750.12 750.12 0.0K
13:39 750.05 750.06 750.02 750.05 0.0K
13:40 750.05 750.19 750.00 750.18 0.0K
13:41 750.19 750.20 750.14 750.15 0.0K
13:42 750.15 750.31 750.15 750.30 0.0K
13:43 750.30 750.35 750.26 750.34 0.0K
13:44 750.33 750.48 750.33 750.48 0.0K
13:45 750.48 750.57 750.47 750.48 0.0K
13:46 750.47 750.47 750.36 750.38 0.0K
13:47 750.38 750.50 750.38 750.50 0.0K
13:48 750.52 750.78 750.52 750.78 0.0K
13:49 750.79 750.81 750.75 750.81 0.0K
13:50 750.81 750.86 750.78 750.83 0.0K
13:51 750.83 750.86 750.76 750.84 0.0K
13:52 750.85 750.95 750.85 750.92 0.0K
13:53 750.92 750.92 750.86 750.86 0.0K
13:54 750.85 750.86 750.82 750.85 0.0K
13:55 750.88 750.99 750.88 750.99 0.0K
13:56 751.00 751.01 750.92 750.95 0.0K
13:57 750.94 751.06 750.88 751.02 0.0K
13:58 751.02 751.02 750.91 750.91 0.0K
13:59 750.82 750.85 750.81 750.81 0.0K
14:00 750.80 750.90 750.78 750.90 0.0K
14:01 750.91 751.05 750.91 750.98 0.0K
14:02 750.95 750.95 750.43 750.43 0.0K
14:03 750.44 750.44 750.31 750.31 0.0K
14:04 750.29 750.30 750.20 750.20 0.0K
14:05 750.21 750.25 750.16 750.25 0.0K
14:06 750.25 750.27 750.00 750.05 0.0K
14:07 750.07 750.09 750.03 750.07 0.0K
14:08 750.05 750.05 749.79 749.79 0.0K
14:09 749.78 749.78 749.69 749.69 0.0K
14:10 749.67 749.67 749.58 749.61 0.0K
14:11 749.61 749.62 749.56 749.56 0.0K
14:12 749.49 749.49 749.41 749.41 0.0K
14:13 749.41 749.50 749.41 749.49 0.0K
14:14 749.50 749.52 749.41 749.41 0.0K
14:15 749.41 749.48 749.36 749.37 0.0K
14:16 749.36 749.36 749.16 749.16 0.0K
14:17 749.16 749.20 749.12 749.12 0.0K
14:18 749.04 749.16 749.04 749.13 0.0K
14:19 749.12 749.23 749.03 749.03 0.0K
14:20 749.02 749.02 748.75 748.75 0.0K
14:21 748.74 748.74 748.66 748.69 0.0K
14:22 748.72 748.72 748.60 748.64 0.0K
14:23 748.66 748.76 748.64 748.76 0.0K
14:24 748.76 748.83 748.74 748.74 0.0K
14:25 748.75 749.06 748.73 749.04 0.0K
14:26 749.09 749.11 748.93 748.94 0.0K
14:27 748.97 749.05 748.96 748.95 0.0K
14:28 748.95 748.97 748.83 748.84 0.0K
14:29 748.84 748.99 748.83 748.94 0.0K
14:30 748.89 749.13 748.89 749.13 0.0K
14:31 749.13 749.15 749.06 749.06 0.0K
14:32 749.06 749.15 749.05 749.08 0.0K
14:33 749.08 749.10 748.80 748.80 0.0K
14:34 748.74 748.75 748.68 748.69 0.0K
14:35 748.69 748.69 748.59 748.60 0.0K
14:36 748.59 748.59 748.50 748.53 0.0K
14:37 748.52 748.60 748.52 748.56 0.0K
14:38 748.56 748.62 748.53 748.62 0.0K
14:39 748.62 748.70 748.61 748.67 0.0K
14:40 748.68 748.68 748.57 748.58 0.0K
14:41 748.59 748.59 748.47 748.47 0.0K
14:42 748.53 748.54 748.48 748.49 0.0K
14:43 748.49 748.49 748.41 748.41 0.0K
14:44 748.41 748.41 748.35 748.35 0.0K
14:45 748.36 748.39 748.35 748.36 0.0K
14:46 748.36 748.53 748.36 748.53 0.0K
14:47 748.54 748.60 748.54 748.59 0.0K
14:48 748.61 748.69 748.60 748.68 0.0K
14:49 748.68 748.70 748.65 748.70 0.0K
14:50 748.69 748.80 748.66 748.77 0.0K
14:51 748.76 748.87 748.75 748.75 0.0K
14:52 748.74 748.78 748.58 748.61 0.0K
14:53 748.61 748.67 748.59 748.67 0.0K
14:54 748.67 748.71 748.64 748.68 0.0K
14:55 748.65 748.73 748.64 748.63 0.0K
14:56 748.63 748.63 748.44 748.44 0.0K
14:57 748.43 748.45 748.38 748.42 0.0K
14:58 748.45 748.47 748.25 748.25 0.0K
14:59 748.26 748.29 748.21 748.26 0.0K
15:00 748.23 748.25 748.19 748.25 0.0K
15:01 748.32 748.50 748.31 748.45 0.0K
15:02 748.44 748.63 748.41 748.56 0.0K
15:03 748.56 748.56 748.45 748.49 0.0K
15:04 748.49 748.52 748.39 748.40 0.0K
15:05 748.40 748.51 748.39 748.51 0.0K
15:06 748.51 748.55 748.51 748.51 0.0K
15:07 748.53 748.57 748.48 748.56 0.0K
15:08 748.56 748.61 748.49 748.61 0.0K
15:09 748.62 748.67 748.52 748.54 0.0K
15:10 748.53 748.53 748.40 748.40 0.0K
15:11 748.39 748.40 748.29 748.29 0.0K
15:12 748.30 748.30 748.21 748.23 0.0K
15:13 748.23 748.23 748.07 748.07 0.0K
15:14 748.06 748.06 748.00 748.01 0.0K
15:15 748.02 748.05 747.98 747.99 0.0K
15:16 747.98 748.01 747.88 747.91 0.0K
15:17 747.93 748.08 747.91 748.08 0.0K
15:18 748.10 748.25 748.10 748.15 0.0K
15:19 748.32 748.32 748.23 748.27 0.0K
15:20 748.28 748.34 748.21 748.22 0.0K
15:21 748.22 748.31 748.22 748.22 0.0K
15:22 748.22 748.33 748.21 748.33 0.0K
15:23 748.36 748.45 748.36 748.39 0.0K
15:24 748.36 748.43 748.36 748.43 0.0K
15:25 748.39 748.47 748.32 748.35 0.0K
15:26 748.35 748.48 748.35 748.38 0.0K
15:27 748.31 748.32 748.18 748.22 0.0K
15:28 748.25 748.34 748.23 748.29 0.0K
15:29 748.29 748.39 748.19 748.36 0.0K
15:30 748.31 748.54 748.27 748.54 0.0K
15:31 748.55 748.57 748.14 748.15 0.0K
15:32 748.06 748.28 748.04 748.28 0.0K
15:33 748.24 748.24 748.15 748.21 0.0K
15:34 748.22 748.32 748.21 748.32 0.0K
15:35 748.32 748.35 748.14 748.15 0.0K
15:36 748.15 748.15 748.01 748.13 0.0K
15:37 748.10 748.12 748.05 748.09 0.0K
15:38 748.09 748.11 747.99 748.02 0.0K
15:39 748.09 748.35 748.09 748.34 0.0K
15:40 748.32 748.34 748.16 748.17 0.0K
15:41 748.16 748.26 748.16 748.26 0.0K
15:42 748.26 748.32 748.24 748.30 0.0K
15:43 748.30 748.30 748.18 748.25 0.0K
15:44 748.24 748.31 748.19 748.19 0.0K
15:45 748.20 748.28 748.16 748.28 0.0K
15:46 748.29 748.29 748.02 748.06 0.0K
15:47 748.06 748.39 748.06 748.39 0.0K
15:48 748.34 748.40 748.21 748.29 0.0K
15:49 748.29 748.30 748.10 748.12 0.0K
15:50 748.13 748.76 748.13 748.70 0.0K
15:51 748.73 748.82 748.49 748.49 0.0K
15:52 748.53 749.02 748.53 748.94 0.0K
15:53 748.83 749.01 748.79 749.01 0.0K
15:54 749.02 749.35 748.95 749.31 0.0K
15:55 749.40 749.40 748.96 749.03 0.0K
15:56 749.12 749.27 749.06 749.25 0.0K
15:57 749.31 749.62 749.31 749.62 0.0K
15:58 749.62 749.88 749.54 749.83 0.0K
15:59 749.78 750.25 749.73 750.25 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles