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
09:29 748.75 748.76 748.75 748.76 0.0K
09:30 748.87 748.87 747.46 747.81 0.0K
09:31 747.93 748.12 747.64 747.79 0.0K
09:32 747.64 747.64 747.15 747.60 0.0K
09:33 747.55 747.55 747.15 747.30 0.0K
09:34 747.32 747.71 747.27 747.65 0.0K
09:35 747.79 747.92 747.72 747.87 0.0K
09:36 747.88 748.26 747.87 748.20 0.0K
09:37 748.32 748.59 748.28 748.50 0.0K
09:38 748.58 748.58 747.29 747.29 0.0K
09:39 747.39 747.98 747.35 747.93 0.0K
09:40 747.94 748.37 747.94 748.37 0.0K
09:41 748.37 748.37 747.91 748.31 0.0K
09:42 748.28 748.44 748.26 748.43 0.0K
09:43 748.42 748.42 748.03 748.19 0.0K
09:44 748.21 748.30 748.10 748.17 0.0K
09:45 748.15 748.29 747.86 747.86 0.0K
09:46 747.84 747.99 747.81 747.95 0.0K
09:47 747.92 747.92 747.09 747.10 0.0K
09:48 747.10 747.10 746.83 746.83 0.0K
09:49 746.82 746.91 746.50 746.53 0.0K
09:50 746.54 746.63 746.24 746.25 0.0K
09:51 746.28 746.67 746.19 746.67 0.0K
09:52 746.68 747.02 746.68 746.91 0.0K
09:53 746.92 746.95 746.62 746.62 0.0K
09:54 746.60 746.60 746.30 746.38 0.0K
09:55 746.41 746.41 746.33 746.35 0.0K
09:56 746.35 746.35 746.21 746.21 0.0K
09:57 746.26 746.26 745.45 745.46 0.0K
09:58 745.52 745.86 745.52 745.85 0.0K
09:59 745.85 745.87 745.43 745.43 0.0K
10:00 745.48 746.14 745.46 746.04 0.0K
10:01 746.25 746.25 745.98 746.15 0.0K
10:02 746.15 746.27 745.98 746.06 0.0K
10:03 746.04 746.07 745.86 746.06 0.0K
10:04 746.07 746.07 745.88 745.88 0.0K
10:05 745.77 746.15 745.71 746.15 0.0K
10:06 746.19 746.25 746.05 746.08 0.0K
10:07 746.08 746.09 745.84 745.92 0.0K
10:08 745.93 746.24 745.93 746.22 0.0K
10:09 746.21 746.21 745.48 745.48 0.0K
10:10 745.46 745.48 745.18 745.29 0.0K
10:11 745.28 745.40 745.12 745.12 0.0K
10:12 745.18 745.18 744.78 744.89 0.0K
10:13 744.89 744.97 744.80 744.95 0.0K
10:14 744.93 744.94 744.78 744.88 0.0K
10:15 744.89 745.16 744.86 745.13 0.0K
10:16 745.13 745.16 744.86 744.86 0.0K
10:17 744.83 744.83 744.57 744.58 0.0K
10:18 744.56 744.71 744.56 744.65 0.0K
10:19 744.68 744.70 744.47 744.47 0.0K
10:20 744.48 744.60 744.44 744.58 0.0K
10:21 744.60 744.62 744.13 744.13 0.0K
10:22 743.98 743.99 743.80 743.99 0.0K
10:23 744.00 744.13 743.96 744.12 0.0K
10:24 744.12 744.12 744.02 744.11 0.0K
10:25 744.13 744.13 743.77 743.84 0.0K
10:26 743.80 743.80 743.28 743.28 0.0K
10:27 743.17 743.25 743.09 743.09 0.0K
10:28 743.08 743.08 742.96 742.99 0.0K
10:29 743.02 743.19 743.02 743.19 0.0K
10:30 743.22 743.61 743.22 743.47 0.0K
10:31 743.48 743.48 743.42 743.43 0.0K
10:32 743.42 743.61 743.42 743.61 0.0K
10:33 743.61 743.65 743.42 743.42 0.0K
10:34 743.42 743.48 743.35 743.40 0.0K
10:35 743.41 743.48 743.31 743.31 0.0K
10:36 743.33 743.44 743.28 743.41 0.0K
10:37 743.40 743.41 743.21 743.21 0.0K
10:38 743.21 743.26 742.97 743.01 0.0K
10:39 743.00 743.08 742.91 742.91 0.0K
10:40 742.91 742.94 742.82 742.86 0.0K
10:41 742.90 743.19 742.90 743.19 0.0K
10:42 743.23 743.29 743.13 743.14 0.0K
10:43 743.10 743.10 742.86 742.86 0.0K
10:44 742.89 742.89 742.73 742.78 0.0K
10:45 742.76 742.81 742.75 742.79 0.0K
10:46 742.64 743.13 742.62 743.13 0.0K
10:47 743.12 743.17 743.05 743.05 0.0K
10:48 743.13 743.22 743.13 743.22 0.0K
10:49 743.22 743.46 743.22 743.42 0.0K
10:50 743.42 743.56 743.10 743.15 0.0K
10:51 743.16 743.21 742.87 742.87 0.0K
10:52 742.88 743.03 742.84 743.03 0.0K
10:53 743.03 743.28 743.03 743.28 0.0K
10:54 743.28 743.28 743.13 743.13 0.0K
10:55 743.12 743.17 743.04 743.17 0.0K
10:56 743.16 743.26 743.14 743.14 0.0K
10:57 743.13 743.23 743.09 743.12 0.0K
10:58 743.14 743.17 742.91 742.92 0.0K
10:59 742.91 742.95 742.89 742.94 0.0K
11:00 742.90 743.19 742.84 743.19 0.0K
11:01 743.23 743.38 743.23 743.38 0.0K
11:02 743.38 743.52 743.38 743.48 0.0K
11:03 743.49 743.49 743.41 743.45 0.0K
11:04 743.44 743.97 743.44 743.97 0.0K
11:05 743.97 744.02 743.73 743.73 0.0K
11:06 743.73 743.74 743.61 743.64 0.0K
11:07 743.67 743.70 743.65 743.70 0.0K
11:08 743.73 743.76 743.61 743.72 0.0K
11:09 743.71 743.80 743.71 743.80 0.0K
11:10 743.80 743.81 743.55 743.59 0.0K
11:11 743.59 743.60 743.36 743.41 0.0K
11:12 743.43 743.70 743.42 743.68 0.0K
11:13 743.67 743.78 743.67 743.78 0.0K
11:14 743.78 743.78 743.48 743.48 0.0K
11:15 743.40 743.46 743.35 743.39 0.0K
11:16 743.38 743.52 743.38 743.52 0.0K
11:17 743.58 743.60 743.49 743.55 0.0K
11:18 743.56 743.61 743.52 743.58 0.0K
11:19 743.61 743.72 743.56 743.70 0.0K
11:20 743.71 743.80 743.70 743.78 0.0K
11:21 743.79 743.89 743.79 743.84 0.0K
11:22 743.87 744.16 743.87 744.16 0.0K
11:23 744.16 744.16 744.03 744.03 0.0K
11:24 743.99 743.99 743.87 743.87 0.0K
11:25 743.78 743.78 743.61 743.64 0.0K
11:26 743.58 743.58 743.42 743.42 0.0K
11:27 743.43 743.62 743.43 743.60 0.0K
11:28 743.60 743.64 743.42 743.42 0.0K
11:29 743.41 743.46 743.34 743.37 0.0K
11:30 743.32 743.56 743.28 743.55 0.0K
11:31 743.53 743.53 743.31 743.35 0.0K
11:32 743.38 743.41 743.29 743.29 0.0K
11:33 743.28 743.37 743.26 743.28 0.0K
11:34 743.27 743.32 743.20 743.23 0.0K
11:35 743.21 743.24 743.20 743.21 0.0K
11:36 743.21 743.21 742.89 742.95 0.0K
11:37 742.95 742.95 742.89 742.89 0.0K
11:38 742.88 743.11 742.85 743.07 0.0K
11:39 743.07 743.19 743.07 743.19 0.0K
11:40 743.20 743.25 743.15 743.15 0.0K
11:41 743.17 743.31 743.12 743.31 0.0K
11:42 743.33 743.34 743.27 743.27 0.0K
11:43 743.32 743.32 743.08 743.16 0.0K
11:44 743.19 743.23 743.19 743.21 0.0K
11:45 743.24 743.30 743.22 743.28 0.0K
11:46 743.29 743.30 743.05 743.05 0.0K
11:47 743.05 743.15 742.99 743.13 0.0K
11:48 743.13 743.18 743.08 743.15 0.0K
11:49 743.13 743.14 743.03 743.03 0.0K
11:50 743.00 743.09 742.90 743.09 0.0K
11:51 743.16 743.20 743.09 743.20 0.0K
11:52 743.20 743.20 743.14 743.17 0.0K
11:53 743.16 743.21 743.13 743.20 0.0K
11:54 743.27 743.27 743.19 743.23 0.0K
11:55 743.23 743.23 743.15 743.17 0.0K
11:56 743.17 743.17 742.72 742.73 0.0K
11:57 742.77 742.84 742.77 742.81 0.0K
11:58 742.77 742.94 742.77 742.85 0.0K
11:59 742.81 742.85 742.78 742.83 0.0K
12:00 742.81 743.28 742.81 743.28 0.0K
12:01 743.27 743.46 743.27 743.46 0.0K
12:02 743.45 743.83 743.45 743.81 0.0K
12:03 743.81 744.11 743.81 744.11 0.0K
12:04 744.13 744.15 744.10 744.15 0.0K
12:05 744.15 744.23 744.15 744.17 0.0K
12:06 744.17 744.21 744.17 744.20 0.0K
12:07 744.21 744.37 744.20 744.37 0.0K
12:08 744.36 744.50 744.36 744.50 0.0K
12:09 744.50 744.69 744.50 744.61 0.0K
12:10 744.60 744.62 744.54 744.56 0.0K
12:11 744.51 744.53 744.47 744.52 0.0K
12:12 744.52 744.69 744.52 744.69 0.0K
12:13 744.69 744.75 744.68 744.74 0.0K
12:14 744.73 744.76 744.68 744.69 0.0K
12:15 744.68 744.73 744.67 744.67 0.0K
12:16 744.69 744.91 744.68 744.90 0.0K
12:17 744.91 744.94 744.89 744.92 0.0K
12:18 744.93 745.10 744.91 745.08 0.0K
12:19 745.09 745.15 745.09 745.12 0.0K
12:20 745.03 745.03 744.89 744.99 0.0K
12:21 744.98 744.98 744.88 744.88 0.0K
12:22 744.88 744.94 744.88 744.90 0.0K
12:23 744.88 744.93 744.87 744.90 0.0K
12:24 744.90 745.06 744.87 744.99 0.0K
12:25 744.99 745.13 744.99 745.08 0.0K
12:26 745.09 745.16 745.08 745.15 0.0K
12:27 745.19 745.19 745.08 745.08 0.0K
12:28 745.09 745.21 745.08 745.19 0.0K
12:29 745.19 745.24 745.13 745.14 0.0K
12:30 745.13 745.19 745.09 745.19 0.0K
12:31 745.20 745.20 744.98 744.98 0.0K
12:32 744.96 744.96 744.89 744.94 0.0K
12:33 744.84 744.86 744.71 744.71 0.0K
12:34 744.70 744.79 744.70 744.78 0.0K
12:35 744.80 744.86 744.79 744.86 0.0K
12:36 744.92 745.06 744.92 745.05 0.0K
12:37 745.05 745.11 745.01 745.01 0.0K
12:38 745.05 745.08 745.02 745.08 0.0K
12:39 745.08 745.10 745.04 745.10 0.0K
12:40 745.07 745.26 745.07 745.23 0.0K
12:41 745.23 745.29 745.18 745.20 0.0K
12:42 745.20 745.24 745.17 745.17 0.0K
12:43 745.10 745.13 745.06 745.12 0.0K
12:44 745.08 745.08 745.04 745.07 0.0K
12:45 745.13 745.18 745.05 745.05 0.0K
12:46 745.05 745.15 745.05 745.09 0.0K
12:47 745.03 745.24 745.03 745.24 0.0K
12:48 745.20 745.21 745.15 745.17 0.0K
12:49 745.16 745.19 745.10 745.10 0.0K
12:50 745.12 745.12 745.02 745.06 0.0K
12:51 745.07 745.08 745.04 745.04 0.0K
12:52 745.06 745.06 744.93 744.93 0.0K
12:53 744.83 744.83 744.61 744.68 0.0K
12:54 744.68 744.68 744.60 744.60 0.0K
12:55 744.61 744.68 744.61 744.65 0.0K
12:56 744.68 744.77 744.67 744.77 0.0K
12:57 744.78 744.88 744.78 744.81 0.0K
12:58 744.81 744.94 744.78 744.94 0.0K
12:59 744.94 744.95 744.85 744.85 0.0K
13:00 744.86 744.87 744.82 744.85 0.0K
13:01 744.84 744.90 744.81 744.88 0.0K
13:02 745.03 745.27 745.03 745.25 0.0K
13:03 745.25 745.38 745.25 745.36 0.0K
13:04 745.39 745.46 745.38 745.41 0.0K
13:05 745.40 745.40 745.34 745.36 0.0K
13:06 745.36 745.44 745.36 745.45 0.0K
13:07 745.46 745.49 745.41 745.41 0.0K
13:08 745.38 745.39 745.34 745.35 0.0K
13:09 745.35 745.35 745.27 745.34 0.0K
13:10 745.33 745.40 745.33 745.36 0.0K
13:11 745.37 745.54 745.37 745.54 0.0K
13:12 745.54 745.76 745.54 745.76 0.0K
13:13 745.75 745.76 745.60 745.60 0.0K
13:14 745.58 745.58 745.54 745.54 0.0K
13:15 745.51 745.54 745.51 745.54 0.0K
13:16 745.54 745.59 745.52 745.59 0.0K
13:17 745.59 745.66 745.56 745.66 0.0K
13:18 745.66 745.70 745.62 745.70 0.0K
13:19 745.71 745.82 745.71 745.74 0.0K
13:20 745.74 745.79 745.73 745.74 0.0K
13:21 745.74 745.85 745.71 745.84 0.0K
13:22 745.84 745.94 745.82 745.93 0.0K
13:23 745.92 746.06 745.92 745.97 0.0K
13:24 745.98 745.98 745.91 745.91 0.0K
13:25 745.91 745.91 745.81 745.81 0.0K
13:26 745.81 745.82 745.71 745.78 0.0K
13:27 745.75 745.95 745.75 745.95 0.0K
13:28 745.95 746.04 745.89 746.04 0.0K
13:29 746.04 746.04 745.96 745.96 0.0K
13:30 745.96 745.97 745.92 745.94 0.0K
13:31 745.91 745.91 745.84 745.87 0.0K
13:32 745.88 745.88 745.77 745.77 0.0K
13:33 745.79 745.81 745.75 745.80 0.0K
13:34 745.80 745.91 745.79 745.90 0.0K
13:35 745.89 745.89 745.74 745.79 0.0K
13:36 745.80 745.84 745.80 745.81 0.0K
13:37 745.81 745.85 745.81 745.80 0.0K
13:38 745.80 745.82 745.79 745.80 0.0K
13:39 745.80 745.88 745.78 745.87 0.0K
13:40 745.85 745.85 745.80 745.80 0.0K
13:41 745.82 745.84 745.79 745.82 0.0K
13:42 745.81 745.81 745.51 745.51 0.0K
13:43 745.50 745.55 745.45 745.49 0.0K
13:44 745.47 745.57 745.44 745.56 0.0K
13:45 745.57 745.69 745.55 745.55 0.0K
13:46 745.54 745.61 745.53 745.55 0.0K
13:47 745.55 745.55 745.47 745.47 0.0K
13:48 745.48 745.49 745.30 745.31 0.0K
13:49 745.31 745.42 745.31 745.40 0.0K
13:50 745.39 745.44 745.29 745.33 0.0K
13:51 745.32 745.32 745.23 745.24 0.0K
13:52 745.30 745.40 745.27 745.40 0.0K
13:53 745.41 745.51 745.41 745.46 0.0K
13:54 745.44 745.58 745.44 745.57 0.0K
13:55 745.57 745.73 745.57 745.71 0.0K
13:56 745.72 745.84 745.70 745.82 0.0K
13:57 745.89 745.89 745.74 745.77 0.0K
13:58 745.77 745.81 745.76 745.81 0.0K
13:59 745.80 745.80 745.56 745.56 0.0K
14:00 745.55 745.85 745.54 745.84 0.0K
14:01 745.87 746.01 745.87 746.01 0.0K
14:02 746.08 746.27 746.08 746.27 0.0K
14:03 746.27 746.34 746.27 746.32 0.0K
14:04 746.31 746.61 746.31 746.59 0.0K
14:05 746.61 746.63 746.51 746.63 0.0K
14:06 746.62 746.62 746.51 746.52 0.0K
14:07 746.53 746.53 746.36 746.37 0.0K
14:08 746.36 746.51 746.36 746.51 0.0K
14:09 746.53 746.57 746.50 746.56 0.0K
14:10 746.56 746.76 746.53 746.74 0.0K
14:11 746.74 746.74 746.70 746.72 0.0K
14:12 746.70 746.70 746.51 746.56 0.0K
14:13 746.57 746.66 746.52 746.52 0.0K
14:14 746.51 746.54 746.44 746.47 0.0K
14:15 746.47 746.50 746.32 746.32 0.0K
14:16 746.30 746.32 746.17 746.20 0.0K
14:17 746.19 746.20 746.11 746.11 0.0K
14:18 746.11 746.11 745.84 745.84 0.0K
14:19 745.84 745.84 745.72 745.74 0.0K
14:20 745.74 745.77 745.64 745.64 0.0K
14:21 745.60 745.61 745.57 745.61 0.0K
14:22 745.62 745.64 745.56 745.56 0.0K
14:23 745.61 745.65 745.61 745.61 0.0K
14:24 745.59 745.65 745.59 745.61 0.0K
14:25 745.60 745.68 745.60 745.68 0.0K
14:26 745.69 745.72 745.65 745.71 0.0K
14:27 745.71 745.78 745.66 745.78 0.0K
14:28 745.78 745.78 745.74 745.76 0.0K
14:29 745.75 745.81 745.74 745.80 0.0K
14:30 745.81 745.90 745.81 745.88 0.0K
14:31 745.88 745.90 745.85 745.88 0.0K
14:32 745.87 745.98 745.87 745.98 0.0K
14:33 745.99 746.09 745.99 746.09 0.0K
14:34 746.09 746.10 746.02 746.02 0.0K
14:35 746.06 746.14 746.05 746.12 0.0K
14:36 746.11 746.12 746.05 746.07 0.0K
14:37 746.08 746.18 746.06 746.17 0.0K
14:38 746.18 746.18 746.08 746.11 0.0K
14:39 746.11 746.13 746.07 746.10 0.0K
14:40 746.10 746.16 746.10 746.15 0.0K
14:41 746.15 746.28 746.15 746.28 0.0K
14:42 746.29 746.35 746.24 746.35 0.0K
14:43 746.33 746.37 746.33 746.37 0.0K
14:44 746.36 746.39 746.27 746.27 0.0K
14:45 746.27 746.27 746.19 746.21 0.0K
14:46 746.20 746.21 746.08 746.15 0.0K
14:47 746.16 746.36 746.15 746.36 0.0K
14:48 746.31 746.33 746.28 746.28 0.0K
14:49 746.28 746.30 746.11 746.14 0.0K
14:50 746.16 746.16 746.11 746.12 0.0K
14:51 746.12 746.18 745.66 745.66 0.0K
14:52 745.53 745.53 744.22 744.86 0.0K
14:53 744.85 745.08 744.83 744.83 0.0K
14:54 744.83 744.87 744.56 744.57 0.0K
14:55 744.58 744.73 744.54 744.73 0.0K
14:56 744.74 744.93 744.74 744.93 0.0K
14:57 744.93 745.30 744.93 745.29 0.0K
14:58 745.28 745.39 745.24 745.39 0.0K
14:59 745.39 745.50 745.38 745.47 0.0K
15:00 745.46 745.53 745.46 745.53 0.0K
15:01 745.57 745.65 745.56 745.64 0.0K
15:02 745.62 745.70 745.62 745.70 0.0K
15:03 745.69 745.81 745.68 745.81 0.0K
15:04 745.86 745.96 745.86 745.96 0.0K
15:05 745.97 745.97 745.95 745.97 0.0K
15:06 746.00 746.15 746.00 746.15 0.0K
15:07 746.16 746.54 746.16 746.54 0.0K
15:08 746.55 746.75 746.55 746.70 0.0K
15:09 746.70 746.75 746.65 746.70 0.0K
15:10 746.69 746.78 746.69 746.72 0.0K
15:11 746.75 746.76 746.69 746.76 0.0K
15:12 746.75 746.77 746.60 746.65 0.0K
15:13 746.62 746.76 746.49 746.51 0.0K
15:14 746.46 746.46 745.68 745.95 0.0K
15:15 745.99 746.02 745.88 745.90 0.0K
15:16 745.88 745.88 745.55 745.69 0.0K
15:17 745.71 745.72 745.63 745.63 0.0K
15:18 745.63 745.79 745.63 745.79 0.0K
15:19 745.81 745.91 745.71 745.91 0.0K
15:20 745.90 745.92 745.79 745.92 0.0K
15:21 745.96 745.96 745.85 745.87 0.0K
15:22 745.88 745.89 745.71 745.85 0.0K
15:23 745.85 745.85 745.79 745.82 0.0K
15:24 745.84 745.97 745.84 745.94 0.0K
15:25 745.94 745.94 745.82 745.82 0.0K
15:26 745.82 745.82 745.54 745.54 0.0K
15:27 745.54 745.62 745.54 745.57 0.0K
15:28 745.56 745.68 745.56 745.60 0.0K
15:29 745.60 745.62 745.53 745.54 0.0K
15:30 745.44 745.57 745.42 745.53 0.0K
15:31 745.57 745.61 745.51 745.58 0.0K
15:32 745.57 745.72 745.57 745.72 0.0K
15:33 745.73 745.82 745.71 745.71 0.0K
15:34 745.69 745.71 745.59 745.60 0.0K
15:35 745.61 745.61 745.25 745.25 0.0K
15:36 745.23 745.23 744.95 744.96 0.0K
15:37 744.97 744.97 744.75 744.84 0.0K
15:38 744.83 744.84 744.55 744.55 0.0K
15:39 744.54 744.54 744.32 744.38 0.0K
15:40 744.32 744.32 743.94 744.00 0.0K
15:41 744.00 744.07 743.99 744.00 0.0K
15:42 743.98 744.10 743.85 744.10 0.0K
15:43 744.11 744.11 743.99 743.99 0.0K
15:44 743.98 743.98 743.72 743.76 0.0K
15:45 743.77 743.78 743.58 743.74 0.0K
15:46 743.72 743.88 743.66 743.83 0.0K
15:47 743.89 744.07 743.89 744.07 0.0K
15:48 744.07 744.30 744.07 744.27 0.0K
15:49 744.22 744.22 743.78 743.78 0.0K
15:50 743.54 743.54 742.91 743.17 0.0K
15:51 743.10 743.10 742.89 742.91 0.0K
15:52 742.89 742.93 742.53 742.53 0.0K
15:53 742.50 742.62 742.47 742.48 0.0K
15:54 742.43 742.48 742.11 742.48 0.0K
15:55 742.17 742.28 742.05 742.28 0.0K
15:56 742.31 742.88 742.31 742.77 0.0K
15:57 742.77 742.98 742.77 742.92 0.0K
15:58 742.95 743.10 742.92 743.10 0.0K
15:59 742.95 743.33 742.95 743.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles