ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
783.60
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 737.44 737.44 737.43 737.43 0.0K
09:30 737.48 737.64 737.10 737.14 0.0K
09:31 737.15 737.15 736.79 737.05 0.0K
09:32 737.00 737.59 737.00 737.30 0.0K
09:33 737.29 737.29 736.61 736.78 0.0K
09:34 736.80 736.84 736.42 736.76 0.0K
09:35 736.77 736.81 736.11 736.11 0.0K
09:36 736.22 736.22 735.69 735.80 0.0K
09:37 735.91 736.12 735.91 736.00 0.0K
09:38 736.13 736.35 735.67 735.67 0.0K
09:39 735.50 736.05 735.50 735.76 0.0K
09:40 735.72 735.75 735.51 735.71 0.0K
09:41 735.71 735.71 734.92 735.06 0.0K
09:42 735.07 735.09 734.93 734.97 0.0K
09:43 735.03 735.03 734.57 734.86 0.0K
09:44 734.82 734.82 734.29 734.44 0.0K
09:45 734.44 735.37 734.35 735.37 0.0K
09:46 735.40 735.40 735.11 735.14 0.0K
09:47 735.15 735.15 734.60 734.74 0.0K
09:48 734.74 735.52 734.74 735.52 0.0K
09:49 735.56 735.78 735.34 735.53 0.0K
09:50 735.52 735.59 734.87 734.87 0.0K
09:51 734.59 734.62 734.48 734.58 0.0K
09:52 734.60 734.68 734.45 734.52 0.0K
09:53 734.55 734.60 734.42 734.51 0.0K
09:54 734.59 735.07 734.59 735.05 0.0K
09:55 735.05 735.05 734.38 734.38 0.0K
09:56 734.40 734.40 733.81 733.81 0.0K
09:57 733.74 733.74 733.38 733.48 0.0K
09:58 733.44 733.50 733.39 733.46 0.0K
09:59 733.45 733.46 732.67 732.72 0.0K
10:00 733.26 733.94 733.24 733.94 0.0K
10:01 734.15 734.82 734.15 734.76 0.0K
10:02 734.78 734.84 734.65 734.70 0.0K
10:03 734.70 735.03 734.70 734.86 0.0K
10:04 734.88 735.40 734.85 735.40 0.0K
10:05 735.54 736.46 735.54 736.42 0.0K
10:06 736.43 736.63 736.43 736.63 0.0K
10:07 736.62 736.76 736.59 736.76 0.0K
10:08 737.01 737.01 736.88 736.97 0.0K
10:09 736.97 737.11 736.87 737.05 0.0K
10:10 737.03 737.05 736.85 736.96 0.0K
10:11 736.97 737.37 736.97 737.33 0.0K
10:12 737.33 738.34 737.33 738.34 0.0K
10:13 738.38 738.48 738.32 738.44 0.0K
10:14 738.49 738.67 738.49 738.64 0.0K
10:15 738.64 738.64 738.30 738.32 0.0K
10:16 738.43 738.64 738.39 738.39 0.0K
10:17 738.40 738.50 738.30 738.43 0.0K
10:18 738.43 738.53 738.16 738.17 0.0K
10:19 738.17 738.20 738.04 738.20 0.0K
10:20 738.22 738.58 738.20 738.56 0.0K
10:21 738.53 738.81 738.53 738.78 0.0K
10:22 738.78 738.78 738.24 738.30 0.0K
10:23 738.29 738.34 738.17 738.32 0.0K
10:24 738.28 738.45 738.28 738.41 0.0K
10:25 738.41 738.45 738.23 738.45 0.0K
10:26 738.46 738.66 738.46 738.66 0.0K
10:27 738.60 738.71 738.51 738.71 0.0K
10:28 738.66 738.73 738.43 738.73 0.0K
10:29 738.69 738.69 738.36 738.40 0.0K
10:30 738.37 738.39 738.23 738.35 0.0K
10:31 738.33 738.36 738.22 738.33 0.0K
10:32 738.33 738.52 738.19 738.52 0.0K
10:33 738.53 738.53 738.17 738.21 0.0K
10:34 738.16 738.25 738.08 738.14 0.0K
10:35 738.15 738.20 738.15 738.14 0.0K
10:36 738.08 738.08 737.86 737.95 0.0K
10:37 737.97 738.52 737.97 738.50 0.0K
10:38 738.58 738.67 738.55 738.66 0.0K
10:39 738.65 738.76 738.63 738.75 0.0K
10:40 738.75 738.76 738.22 738.22 0.0K
10:41 738.22 738.22 738.10 738.12 0.0K
10:42 738.12 738.19 737.88 737.88 0.0K
10:43 737.88 738.10 737.86 738.10 0.0K
10:44 738.08 738.10 737.93 738.04 0.0K
10:45 738.01 738.07 737.76 737.76 0.0K
10:46 737.80 738.31 737.80 738.31 0.0K
10:47 738.32 738.48 738.25 738.48 0.0K
10:48 738.48 738.61 738.47 738.61 0.0K
10:49 738.56 738.67 738.56 738.56 0.0K
10:50 738.56 738.60 738.38 738.40 0.0K
10:51 738.40 738.71 738.40 738.68 0.0K
10:52 738.68 738.70 738.46 738.46 0.0K
10:53 738.22 738.36 738.22 738.33 0.0K
10:54 738.33 738.39 738.26 738.39 0.0K
10:55 738.39 738.88 738.38 738.85 0.0K
10:56 738.85 739.19 738.85 739.19 0.0K
10:57 739.15 739.15 738.50 738.52 0.0K
10:58 738.52 738.54 738.32 738.32 0.0K
10:59 738.26 738.34 738.23 738.29 0.0K
11:00 738.25 738.49 738.24 738.48 0.0K
11:01 738.48 738.64 738.44 738.46 0.0K
11:02 738.47 738.47 738.18 738.21 0.0K
11:03 738.20 738.20 738.15 738.16 0.0K
11:04 738.10 738.10 737.99 738.07 0.0K
11:05 738.05 738.32 738.02 738.31 0.0K
11:06 738.30 738.35 738.21 738.22 0.0K
11:07 738.22 738.22 738.13 738.19 0.0K
11:08 738.30 738.56 738.28 738.56 0.0K
11:09 738.56 738.56 738.48 738.51 0.0K
11:10 738.51 738.51 738.16 738.16 0.0K
11:11 738.15 738.16 737.94 737.94 0.0K
11:12 737.96 738.10 737.94 738.09 0.0K
11:13 738.10 738.56 738.10 738.55 0.0K
11:14 738.56 738.57 738.42 738.42 0.0K
11:15 738.43 738.46 738.38 738.37 0.0K
11:16 738.43 738.61 738.43 738.43 0.0K
11:17 738.44 738.44 738.25 738.25 0.0K
11:18 738.26 738.27 738.18 738.19 0.0K
11:19 738.19 738.19 738.02 738.03 0.0K
11:20 738.01 738.35 738.01 738.33 0.0K
11:21 738.30 738.38 738.22 738.34 0.0K
11:22 738.33 738.95 738.33 738.95 0.0K
11:23 739.02 739.23 739.02 739.17 0.0K
11:24 739.16 739.28 739.16 739.27 0.0K
11:25 739.27 739.27 739.09 739.27 0.0K
11:26 739.32 739.56 739.32 739.56 0.0K
11:27 739.55 739.85 739.55 739.81 0.0K
11:28 739.81 739.86 739.74 739.85 0.0K
11:29 739.85 740.06 739.85 739.97 0.0K
11:30 739.88 739.88 739.63 739.77 0.0K
11:31 739.76 739.94 739.76 739.83 0.0K
11:32 739.82 739.83 738.93 738.96 0.0K
11:33 738.96 739.01 738.88 738.88 0.0K
11:34 738.87 738.87 738.51 738.60 0.0K
11:35 738.57 738.58 738.38 738.50 0.0K
11:36 738.50 738.50 738.26 738.26 0.0K
11:37 738.23 738.23 737.96 738.00 0.0K
11:38 737.98 737.99 737.87 737.93 0.0K
11:39 737.93 737.96 737.89 737.89 0.0K
11:40 737.84 737.84 737.64 737.64 0.0K
11:41 737.64 737.64 737.23 737.34 0.0K
11:42 737.34 737.55 737.29 737.55 0.0K
11:43 737.57 737.74 737.57 737.68 0.0K
11:44 737.68 737.70 737.45 737.45 0.0K
11:45 737.46 737.46 737.27 737.42 0.0K
11:46 737.42 737.42 737.14 737.22 0.0K
11:47 737.22 737.40 737.17 737.40 0.0K
11:48 737.49 737.65 737.49 737.65 0.0K
11:49 737.75 738.06 737.75 738.05 0.0K
11:50 738.08 738.27 738.08 738.25 0.0K
11:51 738.27 738.27 738.15 738.21 0.0K
11:52 738.23 738.52 738.23 738.51 0.0K
11:53 738.51 738.59 738.40 738.40 0.0K
11:54 738.38 738.57 738.38 738.57 0.0K
11:55 738.57 738.98 738.55 738.93 0.0K
11:56 739.08 739.09 739.03 739.04 0.0K
11:57 739.05 739.08 738.91 738.91 0.0K
11:58 738.90 738.95 738.56 738.62 0.0K
11:59 738.61 738.62 738.52 738.52 0.0K
12:00 738.52 738.59 738.46 738.46 0.0K
12:01 738.45 738.45 738.12 738.12 0.0K
12:02 738.09 738.09 737.72 737.78 0.0K
12:03 737.78 737.88 737.74 737.88 0.0K
12:04 737.89 737.91 737.65 737.65 0.0K
12:05 737.65 737.89 737.62 737.88 0.0K
12:06 737.89 738.59 737.89 738.57 0.0K
12:07 738.55 738.79 738.55 738.75 0.0K
12:08 738.76 739.01 738.76 739.01 0.0K
12:09 739.00 739.07 738.98 739.07 0.0K
12:10 739.07 739.11 739.02 739.03 0.0K
12:11 739.03 739.09 738.87 739.07 0.0K
12:12 739.07 739.19 739.07 739.12 0.0K
12:13 739.08 739.12 738.99 739.12 0.0K
12:14 739.10 739.11 738.99 739.08 0.0K
12:15 739.07 739.24 739.05 739.21 0.0K
12:16 739.13 739.13 738.46 738.46 0.0K
12:17 738.45 738.45 737.97 737.97 0.0K
12:18 737.95 737.95 737.68 737.68 0.0K
12:19 737.68 737.69 737.56 737.56 0.0K
12:20 737.56 737.56 737.36 737.53 0.0K
12:21 737.51 737.51 737.16 737.17 0.0K
12:22 737.16 737.20 736.58 736.67 0.0K
12:23 736.66 736.66 736.47 736.54 0.0K
12:24 736.54 736.54 736.32 736.36 0.0K
12:25 736.36 736.39 736.16 736.24 0.0K
12:26 736.20 736.38 736.20 736.33 0.0K
12:27 736.32 736.32 735.68 735.68 0.0K
12:28 735.67 735.67 734.43 734.60 0.0K
12:29 734.50 734.50 734.00 734.05 0.0K
12:30 734.10 734.10 733.49 733.71 0.0K
12:31 733.70 733.70 733.20 733.21 0.0K
12:32 733.15 733.15 732.27 732.27 0.0K
12:33 732.18 732.18 731.61 731.61 0.0K
12:34 731.45 732.17 731.43 732.17 0.0K
12:35 732.16 732.31 732.08 732.10 0.0K
12:36 732.23 732.38 731.91 732.24 0.0K
12:37 732.64 733.01 732.64 733.01 0.0K
12:38 733.01 733.01 732.74 732.92 0.0K
12:39 732.95 733.74 732.95 733.74 0.0K
12:40 733.74 733.96 733.74 733.76 0.0K
12:41 733.76 733.89 733.63 733.87 0.0K
12:42 733.86 733.93 733.79 733.93 0.0K
12:43 733.90 733.90 733.50 733.50 0.0K
12:44 733.52 733.52 733.38 733.41 0.0K
12:45 733.41 733.44 733.34 733.36 0.0K
12:46 733.38 733.45 733.28 733.38 0.0K
12:47 733.45 733.57 733.22 733.21 0.0K
12:48 733.22 733.34 733.22 733.28 0.0K
12:49 733.27 733.33 733.17 733.21 0.0K
12:50 733.18 733.18 732.65 732.65 0.0K
12:51 732.63 732.63 732.31 732.31 0.0K
12:52 732.31 732.31 732.05 732.10 0.0K
12:53 732.10 732.11 731.61 731.66 0.0K
12:54 731.66 731.71 731.53 731.53 0.0K
12:55 731.53 731.59 731.47 731.46 0.0K
12:56 731.46 731.67 731.44 731.63 0.0K
12:57 731.61 731.71 731.43 731.69 0.0K
12:58 731.69 731.86 731.69 731.84 0.0K
12:59 731.89 732.13 731.89 732.13 0.0K
13:00 732.15 732.15 731.84 731.96 0.0K
13:01 731.94 732.50 731.94 732.43 0.0K
13:02 732.43 732.83 732.43 732.83 0.0K
13:03 732.84 732.96 732.80 732.93 0.0K
13:04 732.98 733.04 732.97 733.04 0.0K
13:05 733.04 733.24 733.04 733.19 0.0K
13:06 733.20 733.71 733.20 733.71 0.0K
13:07 733.93 734.22 733.93 734.19 0.0K
13:08 734.18 734.27 734.14 734.27 0.0K
13:09 734.43 734.79 734.43 734.74 0.0K
13:10 734.74 734.76 734.57 734.69 0.0K
13:11 734.69 734.69 734.58 734.62 0.0K
13:12 734.63 734.67 734.57 734.67 0.0K
13:13 734.68 734.68 734.63 734.67 0.0K
13:14 734.67 734.71 734.63 734.65 0.0K
13:15 734.63 734.67 734.49 734.67 0.0K
13:16 734.67 734.70 734.50 734.50 0.0K
13:17 734.51 734.51 734.37 734.42 0.0K
13:18 734.42 734.51 734.42 734.50 0.0K
13:19 734.54 734.68 734.54 734.67 0.0K
13:20 734.66 734.80 734.39 734.39 0.0K
13:21 734.36 734.36 734.21 734.30 0.0K
13:22 734.31 734.66 734.31 734.66 0.0K
13:23 734.66 734.96 734.66 734.94 0.0K
13:24 734.94 734.94 734.72 734.76 0.0K
13:25 734.75 734.84 734.68 734.84 0.0K
13:26 734.88 734.88 734.65 734.65 0.0K
13:27 734.62 734.84 734.62 734.84 0.0K
13:28 734.84 734.84 734.77 734.80 0.0K
13:29 734.82 734.99 734.82 734.97 0.0K
13:30 734.98 735.03 734.89 734.98 0.0K
13:31 734.98 735.01 734.91 734.91 0.0K
13:32 734.91 735.01 734.90 734.94 0.0K
13:33 734.95 735.03 734.91 735.03 0.0K
13:34 735.03 735.11 735.03 735.04 0.0K
13:35 735.01 735.60 735.01 735.55 0.0K
13:36 735.55 735.72 735.53 735.72 0.0K
13:37 735.70 735.81 735.63 735.64 0.0K
13:38 735.64 735.67 735.53 735.53 0.0K
13:39 735.45 735.67 735.40 735.67 0.0K
13:40 735.70 735.83 735.70 735.83 0.0K
13:41 735.86 735.92 735.86 735.92 0.0K
13:42 735.92 735.93 735.82 735.82 0.0K
13:43 735.82 736.01 735.82 736.00 0.0K
13:44 736.00 736.01 735.69 735.69 0.0K
13:45 735.67 735.67 735.48 735.52 0.0K
13:46 735.52 735.61 735.52 735.55 0.0K
13:47 735.56 735.57 735.36 735.54 0.0K
13:48 735.55 735.58 735.45 735.49 0.0K
13:49 735.54 735.85 735.54 735.84 0.0K
13:50 735.83 736.14 735.83 736.14 0.0K
13:51 736.14 736.17 736.01 736.12 0.0K
13:52 736.11 736.26 736.11 736.21 0.0K
13:53 736.22 736.25 736.19 736.25 0.0K
13:54 736.25 736.26 736.15 736.15 0.0K
13:55 736.14 736.14 736.03 736.02 0.0K
13:56 736.00 736.00 735.85 735.85 0.0K
13:57 735.82 735.82 735.64 735.69 0.0K
13:58 735.69 735.69 735.55 735.55 0.0K
13:59 735.53 735.53 735.36 735.38 0.0K
14:00 735.41 735.86 735.40 735.86 0.0K
14:01 735.87 735.88 735.79 735.82 0.0K
14:02 735.82 736.06 735.82 736.00 0.0K
14:03 736.00 736.03 735.96 736.01 0.0K
14:04 736.02 736.10 736.02 736.10 0.0K
14:05 736.11 736.14 735.99 736.03 0.0K
14:06 736.02 736.30 735.90 736.29 0.0K
14:07 736.38 736.69 736.34 736.65 0.0K
14:08 736.65 736.84 736.65 736.84 0.0K
14:09 736.86 737.18 736.85 737.14 0.0K
14:10 737.21 737.26 737.17 737.26 0.0K
14:11 737.27 737.32 737.25 737.32 0.0K
14:12 737.32 737.43 737.32 737.37 0.0K
14:13 737.40 737.43 737.35 737.36 0.0K
14:14 737.34 737.52 737.34 737.50 0.0K
14:15 737.50 737.65 737.49 737.65 0.0K
14:16 737.67 737.68 737.39 737.41 0.0K
14:17 737.41 737.68 737.41 737.51 0.0K
14:18 737.51 738.37 737.34 738.28 0.0K
14:19 738.30 738.66 738.21 738.63 0.0K
14:20 738.63 738.72 738.54 738.56 0.0K
14:21 738.52 738.77 738.43 738.77 0.0K
14:22 738.78 738.87 738.68 738.68 0.0K
14:23 738.67 738.88 738.67 738.78 0.0K
14:24 738.78 738.90 738.77 738.90 0.0K
14:25 738.97 739.11 738.97 739.10 0.0K
14:26 739.10 739.10 739.00 739.01 0.0K
14:27 739.02 739.16 739.02 739.08 0.0K
14:28 739.03 739.11 739.01 739.03 0.0K
14:29 739.02 739.08 739.00 739.07 0.0K
14:30 739.07 739.15 738.98 738.98 0.0K
14:31 738.99 739.02 738.93 739.02 0.0K
14:32 739.03 739.05 739.01 739.03 0.0K
14:33 739.03 739.05 738.89 738.90 0.0K
14:34 738.88 738.89 738.64 738.64 0.0K
14:35 738.59 738.68 738.56 738.64 0.0K
14:36 738.64 738.66 738.63 738.66 0.0K
14:37 738.66 739.07 738.66 739.05 0.0K
14:38 739.05 739.23 739.05 739.23 0.0K
14:39 739.21 739.31 739.21 739.25 0.0K
14:40 739.27 739.35 739.27 739.33 0.0K
14:41 739.30 739.35 739.26 739.32 0.0K
14:42 739.32 739.44 739.32 739.41 0.0K
14:43 739.41 739.42 739.30 739.36 0.0K
14:44 739.46 739.46 739.33 739.34 0.0K
14:45 739.34 739.42 739.28 739.42 0.0K
14:46 739.40 739.42 739.27 739.38 0.0K
14:47 739.41 739.57 739.41 739.46 0.0K
14:48 739.47 739.59 739.47 739.51 0.0K
14:49 739.51 739.52 739.32 739.39 0.0K
14:50 739.41 739.48 739.37 739.43 0.0K
14:51 739.44 739.50 739.38 739.50 0.0K
14:52 739.57 739.71 739.57 739.66 0.0K
14:53 739.66 739.95 739.66 739.94 0.0K
14:54 739.94 739.99 739.90 739.90 0.0K
14:55 739.91 739.91 739.51 739.52 0.0K
14:56 739.52 739.52 739.43 739.47 0.0K
14:57 739.51 739.75 739.48 739.74 0.0K
14:58 739.73 739.74 739.67 739.73 0.0K
14:59 739.73 739.75 739.70 739.72 0.0K
15:00 739.66 739.86 739.66 739.81 0.0K
15:01 739.80 740.01 739.80 740.01 0.0K
15:02 740.04 740.10 740.02 740.04 0.0K
15:03 740.04 740.37 740.04 740.36 0.0K
15:04 740.36 740.70 740.36 740.68 0.0K
15:05 740.66 740.83 740.66 740.75 0.0K
15:06 740.73 740.81 740.73 740.81 0.0K
15:07 740.82 740.86 740.76 740.86 0.0K
15:08 740.87 740.87 740.78 740.82 0.0K
15:09 740.82 740.96 740.51 740.51 0.0K
15:10 740.49 740.62 740.49 740.54 0.0K
15:11 740.53 740.57 740.28 740.28 0.0K
15:12 740.28 740.47 740.22 740.47 0.0K
15:13 740.48 740.67 740.48 740.67 0.0K
15:14 740.75 740.78 740.68 740.68 0.0K
15:15 740.68 741.03 740.68 740.94 0.0K
15:16 740.94 740.97 740.84 740.90 0.0K
15:17 740.90 741.20 740.87 741.19 0.0K
15:18 741.22 741.36 741.22 741.36 0.0K
15:19 741.44 741.52 741.33 741.34 0.0K
15:20 741.34 741.34 741.26 741.27 0.0K
15:21 741.28 741.28 741.07 741.21 0.0K
15:22 741.22 741.22 741.03 741.10 0.0K
15:23 741.13 741.26 741.13 741.26 0.0K
15:24 741.26 741.41 741.23 741.38 0.0K
15:25 741.39 741.81 741.39 741.80 0.0K
15:26 741.83 742.04 741.83 742.03 0.0K
15:27 742.03 742.07 741.94 741.94 0.0K
15:28 741.95 741.96 741.86 741.94 0.0K
15:29 741.97 742.06 741.95 742.06 0.0K
15:30 742.01 742.01 741.36 741.36 0.0K
15:31 741.37 741.37 741.11 741.13 0.0K
15:32 741.12 741.14 741.01 741.13 0.0K
15:33 741.13 741.38 741.13 741.13 0.0K
15:34 741.11 741.26 741.09 741.25 0.0K
15:35 741.26 741.35 741.14 741.35 0.0K
15:36 741.31 741.54 741.31 741.51 0.0K
15:37 741.51 741.73 741.51 741.68 0.0K
15:38 741.70 741.70 741.08 741.09 0.0K
15:39 741.09 741.16 740.92 740.94 0.0K
15:40 740.95 740.98 740.56 740.63 0.0K
15:41 740.63 741.02 740.58 740.58 0.0K
15:42 740.56 740.59 740.29 740.36 0.0K
15:43 740.37 740.76 740.29 740.74 0.0K
15:44 740.75 740.75 740.63 740.66 0.0K
15:45 740.65 740.69 740.54 740.54 0.0K
15:46 740.51 740.51 740.18 740.38 0.0K
15:47 740.46 740.77 740.46 740.70 0.0K
15:48 740.73 740.87 740.72 740.87 0.0K
15:49 740.86 740.92 740.80 740.80 0.0K
15:50 741.10 741.62 740.98 741.58 0.0K
15:51 741.56 741.56 740.97 740.97 0.0K
15:52 740.93 741.23 740.81 741.05 0.0K
15:53 741.05 741.18 740.77 741.18 0.0K
15:54 741.18 741.20 740.93 741.11 0.0K
15:55 741.69 743.30 741.69 743.15 0.0K
15:56 743.14 743.74 743.14 743.74 0.0K
15:57 743.74 743.95 743.56 743.94 0.0K
15:58 743.94 744.12 743.74 743.74 0.0K
15:59 743.46 743.46 742.58 742.71 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles