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
09:29 757.70 757.70 757.69 757.70 0.0K
09:30 756.79 756.79 748.47 749.53 0.0K
09:31 749.53 750.90 749.53 750.90 0.0K
09:32 750.99 751.97 750.99 751.82 0.0K
09:33 751.86 752.30 751.35 751.35 0.0K
09:34 751.36 752.31 751.34 752.24 0.0K
09:35 752.28 752.33 751.93 752.22 0.0K
09:36 752.11 752.15 751.66 751.85 0.0K
09:37 751.86 752.49 751.82 752.40 0.0K
09:38 752.42 752.94 752.42 752.93 0.0K
09:39 753.03 754.02 753.03 753.83 0.0K
09:40 753.87 753.87 752.88 752.93 0.0K
09:41 752.95 753.23 752.95 753.23 0.0K
09:42 753.39 754.17 753.39 754.17 0.0K
09:43 754.07 754.19 753.43 753.51 0.0K
09:44 753.52 753.67 753.19 753.29 0.0K
09:45 753.04 753.04 752.25 752.25 0.0K
09:46 752.15 752.62 752.15 752.61 0.0K
09:47 752.61 753.20 752.58 753.10 0.0K
09:48 753.08 753.08 752.79 752.79 0.0K
09:49 752.74 752.74 752.49 752.57 0.0K
09:50 752.38 752.38 751.68 752.15 0.0K
09:51 752.16 752.71 752.03 752.03 0.0K
09:52 751.95 751.95 751.66 751.70 0.0K
09:53 751.67 751.82 751.30 751.30 0.0K
09:54 751.23 751.26 750.39 750.39 0.0K
09:55 750.36 750.36 749.68 750.11 0.0K
09:56 750.09 750.18 749.93 750.12 0.0K
09:57 750.13 750.16 749.80 749.80 0.0K
09:58 749.79 749.96 749.30 749.34 0.0K
09:59 749.37 749.51 749.22 749.47 0.0K
10:00 750.51 750.99 750.51 750.77 0.0K
10:01 750.85 750.90 750.48 750.51 0.0K
10:02 750.53 750.53 750.01 750.08 0.0K
10:03 750.09 751.18 750.09 751.17 0.0K
10:04 751.19 751.20 750.63 750.76 0.0K
10:05 750.77 750.86 750.63 750.63 0.0K
10:06 750.60 751.43 750.60 751.33 0.0K
10:07 751.31 751.31 750.70 750.74 0.0K
10:08 750.74 750.97 750.74 750.97 0.0K
10:09 750.96 751.39 750.96 751.38 0.0K
10:10 751.36 751.36 750.08 750.08 0.0K
10:11 750.05 750.05 749.57 749.57 0.0K
10:12 749.60 749.67 749.24 749.28 0.0K
10:13 749.25 749.66 749.25 749.66 0.0K
10:14 749.68 750.30 749.68 750.22 0.0K
10:15 750.17 750.18 749.65 749.67 0.0K
10:16 749.69 749.90 749.69 749.79 0.0K
10:17 749.77 749.83 749.56 749.74 0.0K
10:18 749.75 750.09 749.75 750.07 0.0K
10:19 750.09 750.09 749.68 749.72 0.0K
10:20 749.71 749.72 748.99 748.99 0.0K
10:21 748.63 748.63 747.92 748.28 0.0K
10:22 748.24 748.26 748.06 748.08 0.0K
10:23 748.08 748.98 748.05 748.98 0.0K
10:24 749.02 749.35 749.02 749.15 0.0K
10:25 749.15 749.15 748.92 749.09 0.0K
10:26 749.08 749.21 748.95 748.95 0.0K
10:27 748.94 749.06 748.84 748.86 0.0K
10:28 748.86 748.86 747.89 747.89 0.0K
10:29 747.86 748.09 747.79 748.05 0.0K
10:30 748.10 748.53 748.04 748.39 0.0K
10:31 748.30 748.75 748.30 748.75 0.0K
10:32 748.74 749.15 748.62 749.15 0.0K
10:33 749.19 749.88 749.19 749.83 0.0K
10:34 749.83 750.06 749.83 749.89 0.0K
10:35 749.87 750.34 749.87 750.34 0.0K
10:36 750.35 750.46 750.27 750.37 0.0K
10:37 750.40 750.97 750.40 750.97 0.0K
10:38 751.01 751.35 751.01 751.34 0.0K
10:39 751.35 751.64 751.35 751.60 0.0K
10:40 751.67 752.01 751.64 752.01 0.0K
10:41 752.02 752.02 751.86 752.01 0.0K
10:42 752.08 752.46 752.08 752.29 0.0K
10:43 752.29 752.29 751.64 751.64 0.0K
10:44 751.64 751.67 751.46 751.53 0.0K
10:45 751.64 751.71 751.45 751.62 0.0K
10:46 751.62 751.98 751.62 751.81 0.0K
10:47 751.85 751.85 751.66 751.71 0.0K
10:48 751.72 751.72 751.33 751.33 0.0K
10:49 751.12 751.44 751.04 751.43 0.0K
10:50 751.43 751.93 751.39 751.93 0.0K
10:51 751.92 752.38 751.91 752.38 0.0K
10:52 752.36 753.06 752.36 753.06 0.0K
10:53 753.16 754.09 753.16 754.09 0.0K
10:54 754.10 754.54 754.10 754.35 0.0K
10:55 754.32 754.51 754.27 754.49 0.0K
10:56 754.48 754.52 754.23 754.23 0.0K
10:57 754.23 754.24 754.00 754.00 0.0K
10:58 754.01 754.01 753.86 753.86 0.0K
10:59 753.84 753.99 753.84 753.99 0.0K
11:00 754.01 754.05 753.87 753.87 0.0K
11:01 753.87 753.94 753.81 753.94 0.0K
11:02 753.98 754.22 753.98 754.22 0.0K
11:03 754.21 754.21 753.99 754.00 0.0K
11:04 753.96 754.02 753.91 754.02 0.0K
11:05 754.03 754.03 753.91 753.93 0.0K
11:06 753.92 753.92 753.74 753.75 0.0K
11:07 753.77 753.91 753.77 753.90 0.0K
11:08 753.95 753.95 753.70 753.74 0.0K
11:09 753.73 754.02 753.73 753.96 0.0K
11:10 753.96 753.96 753.24 753.24 0.0K
11:11 753.22 753.31 753.13 753.31 0.0K
11:12 753.31 753.73 753.31 753.73 0.0K
11:13 753.73 753.97 753.68 753.95 0.0K
11:14 753.96 754.10 753.95 754.08 0.0K
11:15 754.09 754.18 753.99 754.16 0.0K
11:16 754.14 754.18 754.06 754.09 0.0K
11:17 754.09 754.13 753.89 753.89 0.0K
11:18 753.90 753.90 753.61 753.63 0.0K
11:19 753.63 754.04 753.62 754.04 0.0K
11:20 754.18 754.28 754.18 754.23 0.0K
11:21 754.25 754.28 754.17 754.28 0.0K
11:22 754.28 754.85 754.23 754.85 0.0K
11:23 754.94 754.95 754.75 754.77 0.0K
11:24 754.76 754.82 754.48 754.49 0.0K
11:25 754.36 754.36 754.23 754.29 0.0K
11:26 754.29 754.48 754.29 754.47 0.0K
11:27 754.46 754.71 754.46 754.66 0.0K
11:28 754.68 754.91 754.65 754.91 0.0K
11:29 754.90 755.35 754.87 755.35 0.0K
11:30 755.34 755.40 755.31 755.37 0.0K
11:31 755.26 755.36 755.26 755.30 0.0K
11:32 755.30 755.44 755.14 755.14 0.0K
11:33 755.12 755.18 755.07 755.12 0.0K
11:34 755.13 755.45 755.10 755.45 0.0K
11:35 755.45 755.45 755.12 755.12 0.0K
11:36 755.12 755.23 755.07 755.19 0.0K
11:37 755.20 755.38 755.13 755.36 0.0K
11:38 755.38 755.56 755.38 755.50 0.0K
11:39 755.53 755.65 755.46 755.59 0.0K
11:40 755.57 755.60 755.38 755.45 0.0K
11:41 755.48 755.55 755.48 755.54 0.0K
11:42 755.53 755.72 755.53 755.72 0.0K
11:43 755.72 755.82 755.69 755.79 0.0K
11:44 755.81 755.89 755.81 755.88 0.0K
11:45 755.91 756.19 755.91 756.19 0.0K
11:46 756.15 756.33 756.14 756.32 0.0K
11:47 756.32 756.45 756.27 756.45 0.0K
11:48 756.44 756.49 756.43 756.49 0.0K
11:49 756.48 756.60 756.48 756.60 0.0K
11:50 756.67 757.19 756.67 757.19 0.0K
11:51 757.19 757.25 757.11 757.22 0.0K
11:52 757.26 757.49 757.26 757.45 0.0K
11:53 757.46 757.60 757.46 757.53 0.0K
11:54 757.53 757.74 757.53 757.74 0.0K
11:55 757.72 757.72 757.38 757.40 0.0K
11:56 757.40 757.40 757.15 757.16 0.0K
11:57 757.16 757.50 757.10 757.48 0.0K
11:58 757.52 757.56 757.50 757.51 0.0K
11:59 757.51 757.63 757.50 757.63 0.0K
12:00 757.62 757.78 757.61 757.71 0.0K
12:01 757.70 757.70 757.41 757.46 0.0K
12:02 757.45 757.82 757.45 757.80 0.0K
12:03 757.79 757.92 757.79 757.89 0.0K
12:04 757.87 757.96 757.68 757.76 0.0K
12:05 757.74 757.81 757.71 757.74 0.0K
12:06 757.74 757.99 757.69 757.99 0.0K
12:07 757.98 757.98 757.81 757.96 0.0K
12:08 757.97 758.01 757.96 758.01 0.0K
12:09 758.00 758.04 757.95 758.02 0.0K
12:10 758.17 758.37 758.16 758.37 0.0K
12:11 758.36 758.52 758.35 758.39 0.0K
12:12 758.37 758.39 758.28 758.31 0.0K
12:13 758.31 758.39 758.31 758.38 0.0K
12:14 758.38 758.45 758.28 758.28 0.0K
12:15 758.28 758.28 757.87 757.87 0.0K
12:16 757.87 758.21 757.87 758.21 0.0K
12:17 758.19 758.24 758.18 758.24 0.0K
12:18 758.29 758.36 758.27 758.36 0.0K
12:19 758.35 758.43 758.35 758.43 0.0K
12:20 758.39 758.39 758.14 758.14 0.0K
12:21 757.91 758.26 757.91 758.25 0.0K
12:22 758.26 758.33 758.15 758.17 0.0K
12:23 758.16 758.16 757.91 757.98 0.0K
12:24 757.99 758.07 757.98 757.99 0.0K
12:25 757.99 757.99 757.82 757.83 0.0K
12:26 757.84 757.85 757.73 757.73 0.0K
12:27 757.73 757.73 757.42 757.42 0.0K
12:28 757.42 757.42 757.11 757.14 0.0K
12:29 757.14 757.20 757.12 757.14 0.0K
12:30 757.15 757.25 757.13 757.20 0.0K
12:31 757.19 757.27 757.08 757.12 0.0K
12:32 757.12 757.19 757.09 757.16 0.0K
12:33 757.17 757.30 757.15 757.29 0.0K
12:34 757.25 757.36 757.25 757.36 0.0K
12:35 757.37 757.54 757.35 757.40 0.0K
12:36 757.39 757.39 757.25 757.25 0.0K
12:37 757.27 757.30 757.05 757.05 0.0K
12:38 757.04 757.16 756.94 756.96 0.0K
12:39 756.99 757.05 756.84 756.84 0.0K
12:40 756.85 756.86 756.69 756.73 0.0K
12:41 756.71 756.99 756.71 756.99 0.0K
12:42 756.88 756.97 756.88 756.93 0.0K
12:43 756.90 756.98 756.82 756.82 0.0K
12:44 756.82 756.82 756.78 756.79 0.0K
12:45 756.81 756.81 756.47 756.47 0.0K
12:46 756.48 756.55 756.48 756.54 0.0K
12:47 756.54 756.54 756.39 756.39 0.0K
12:48 756.39 756.39 756.29 756.34 0.0K
12:49 756.36 756.36 756.25 756.25 0.0K
12:50 756.25 756.31 756.22 756.31 0.0K
12:51 756.31 756.37 756.31 756.37 0.0K
12:52 756.37 756.67 756.37 756.61 0.0K
12:53 756.60 756.74 756.58 756.73 0.0K
12:54 756.82 756.99 756.82 756.99 0.0K
12:55 756.98 756.98 756.92 756.97 0.0K
12:56 756.96 757.06 756.90 757.06 0.0K
12:57 757.06 757.14 757.06 757.13 0.0K
12:58 757.13 757.17 756.83 756.83 0.0K
12:59 756.83 756.83 756.73 756.73 0.0K
13:00 756.72 756.72 756.55 756.62 0.0K
13:01 756.62 756.66 756.54 756.66 0.0K
13:02 756.65 756.69 756.64 756.66 0.0K
13:03 756.68 756.70 756.64 756.66 0.0K
13:04 756.60 756.66 756.42 756.42 0.0K
13:05 756.43 756.45 756.28 756.31 0.0K
13:06 756.32 756.40 756.29 756.38 0.0K
13:07 756.35 756.36 755.89 755.91 0.0K
13:08 755.91 755.94 755.84 755.94 0.0K
13:09 755.92 755.92 755.81 755.87 0.0K
13:10 755.87 755.87 755.51 755.57 0.0K
13:11 755.58 755.93 755.57 755.66 0.0K
13:12 755.69 755.69 755.36 755.40 0.0K
13:13 755.47 755.84 755.47 755.84 0.0K
13:14 755.84 755.92 755.74 755.83 0.0K
13:15 755.81 755.81 755.41 755.41 0.0K
13:16 755.36 755.38 754.68 754.68 0.0K
13:17 754.68 754.85 754.63 754.85 0.0K
13:18 754.84 755.05 754.84 754.90 0.0K
13:19 754.89 754.89 754.70 754.72 0.0K
13:20 754.72 754.92 754.69 754.92 0.0K
13:21 755.17 755.70 755.17 755.64 0.0K
13:22 755.65 755.65 755.48 755.51 0.0K
13:23 755.51 755.53 755.30 755.33 0.0K
13:24 755.34 755.54 755.34 755.54 0.0K
13:25 755.55 755.63 755.54 755.61 0.0K
13:26 755.62 755.62 755.57 755.60 0.0K
13:27 755.57 755.63 755.41 755.41 0.0K
13:28 755.41 755.41 755.08 755.08 0.0K
13:29 755.11 755.11 754.79 754.79 0.0K
13:30 754.70 754.74 754.70 754.73 0.0K
13:31 754.73 754.83 754.73 754.82 0.0K
13:32 754.82 754.83 754.67 754.67 0.0K
13:33 754.67 754.87 754.67 754.79 0.0K
13:34 754.79 754.82 754.49 754.49 0.0K
13:35 754.48 754.48 754.33 754.35 0.0K
13:36 754.36 754.38 754.28 754.38 0.0K
13:37 754.40 754.43 754.39 754.43 0.0K
13:38 754.43 754.47 754.36 754.36 0.0K
13:39 754.35 754.46 754.35 754.40 0.0K
13:40 754.37 754.37 754.12 754.26 0.0K
13:41 754.25 754.28 754.16 754.16 0.0K
13:42 754.17 754.34 754.17 754.26 0.0K
13:43 754.24 754.24 753.94 753.94 0.0K
13:44 753.79 753.79 753.33 753.48 0.0K
13:45 753.50 753.77 753.50 753.77 0.0K
13:46 753.76 753.79 753.72 753.75 0.0K
13:47 753.74 753.74 753.57 753.59 0.0K
13:48 753.59 753.61 753.56 753.58 0.0K
13:49 753.57 753.64 753.57 753.63 0.0K
13:50 753.64 753.81 753.56 753.81 0.0K
13:51 753.98 754.36 753.98 754.36 0.0K
13:52 754.41 754.65 754.41 754.65 0.0K
13:53 754.65 754.83 754.65 754.83 0.0K
13:54 754.85 754.85 754.79 754.80 0.0K
13:55 754.77 754.78 754.49 754.52 0.0K
13:56 754.51 754.68 754.48 754.64 0.0K
13:57 754.64 754.64 754.51 754.51 0.0K
13:58 754.41 754.42 754.23 754.37 0.0K
13:59 754.37 754.47 754.37 754.46 0.0K
14:00 754.48 754.84 754.43 754.84 0.0K
14:01 754.85 754.94 754.81 754.94 0.0K
14:02 754.93 754.96 754.84 754.89 0.0K
14:03 754.88 755.00 754.28 754.28 0.0K
14:04 754.23 754.23 753.67 753.75 0.0K
14:05 753.82 754.14 753.82 754.02 0.0K
14:06 754.03 754.03 753.79 753.79 0.0K
14:07 753.80 753.80 753.45 753.46 0.0K
14:08 753.46 753.56 753.46 753.46 0.0K
14:09 753.42 753.50 753.33 753.38 0.0K
14:10 753.37 753.37 753.29 753.32 0.0K
14:11 753.29 753.45 753.28 753.45 0.0K
14:12 753.45 753.63 753.45 753.63 0.0K
14:13 753.62 753.65 753.53 753.65 0.0K
14:14 753.65 753.65 753.30 753.30 0.0K
14:15 753.29 753.29 752.57 752.85 0.0K
14:16 752.84 752.84 752.66 752.66 0.0K
14:17 752.65 752.77 752.55 752.55 0.0K
14:18 752.55 752.59 752.40 752.60 0.0K
14:19 752.64 752.91 752.64 752.91 0.0K
14:20 752.91 753.02 752.83 752.93 0.0K
14:21 752.93 752.96 752.87 752.87 0.0K
14:22 752.85 752.85 752.72 752.73 0.0K
14:23 752.71 752.99 752.65 752.97 0.0K
14:24 752.97 752.97 752.83 752.84 0.0K
14:25 752.84 752.85 752.78 752.78 0.0K
14:26 752.78 752.78 752.31 752.33 0.0K
14:27 752.33 752.33 751.73 751.73 0.0K
14:28 751.68 751.72 751.57 751.60 0.0K
14:29 751.60 751.60 751.42 751.43 0.0K
14:30 751.45 751.49 751.37 751.44 0.0K
14:31 751.43 751.45 751.03 751.04 0.0K
14:32 751.08 751.09 750.40 750.40 0.0K
14:33 750.34 750.57 750.32 750.32 0.0K
14:34 750.30 750.48 750.20 750.48 0.0K
14:35 750.47 750.72 750.45 750.54 0.0K
14:36 750.53 750.53 749.90 749.91 0.0K
14:37 749.91 750.12 749.90 749.93 0.0K
14:38 749.88 749.88 749.39 749.44 0.0K
14:39 749.45 749.57 749.42 749.55 0.0K
14:40 749.55 749.81 749.29 749.81 0.0K
14:41 749.83 750.28 749.83 750.08 0.0K
14:42 750.06 750.25 750.06 750.20 0.0K
14:43 750.18 750.22 750.11 750.11 0.0K
14:44 750.09 750.21 750.07 750.17 0.0K
14:45 750.12 750.88 750.12 750.88 0.0K
14:46 750.85 751.06 750.85 750.99 0.0K
14:47 750.99 751.08 750.61 750.69 0.0K
14:48 750.65 750.72 750.45 750.46 0.0K
14:49 750.39 750.39 750.19 750.23 0.0K
14:50 750.24 750.49 750.22 750.34 0.0K
14:51 750.31 750.61 750.29 750.57 0.0K
14:52 750.57 750.69 750.57 750.64 0.0K
14:53 750.63 750.74 750.61 750.73 0.0K
14:54 750.79 751.07 750.78 751.07 0.0K
14:55 751.06 751.42 751.06 751.18 0.0K
14:56 751.16 751.23 751.09 751.22 0.0K
14:57 751.21 751.22 750.82 750.83 0.0K
14:58 750.83 750.84 750.77 750.78 0.0K
14:59 750.80 751.11 750.80 751.11 0.0K
15:00 751.10 751.32 750.96 750.96 0.0K
15:01 750.93 750.96 750.52 750.52 0.0K
15:02 750.30 750.33 750.01 750.01 0.0K
15:03 750.02 750.52 750.02 750.48 0.0K
15:04 750.49 750.53 750.42 750.42 0.0K
15:05 750.44 750.44 750.24 750.38 0.0K
15:06 750.34 750.46 750.34 750.45 0.0K
15:07 750.45 750.73 750.45 750.69 0.0K
15:08 750.69 750.94 750.67 750.94 0.0K
15:09 750.95 751.04 750.93 750.98 0.0K
15:10 751.00 751.00 750.79 750.80 0.0K
15:11 750.81 750.86 750.71 750.71 0.0K
15:12 750.71 750.86 750.70 750.86 0.0K
15:13 750.86 751.08 750.81 751.02 0.0K
15:14 751.02 751.14 750.83 751.12 0.0K
15:15 751.12 751.12 750.85 750.92 0.0K
15:16 750.90 750.95 750.84 750.84 0.0K
15:17 750.86 750.87 750.51 750.50 0.0K
15:18 750.50 750.62 750.49 750.55 0.0K
15:19 750.54 750.54 750.24 750.24 0.0K
15:20 750.23 750.55 750.23 750.48 0.0K
15:21 750.54 750.62 750.29 750.29 0.0K
15:22 750.28 750.28 749.80 749.80 0.0K
15:23 749.75 749.75 749.54 749.54 0.0K
15:24 749.51 749.65 749.39 749.39 0.0K
15:25 749.40 749.40 748.84 748.87 0.0K
15:26 748.87 748.87 748.54 748.54 0.0K
15:27 748.56 748.56 748.34 748.34 0.0K
15:28 748.35 748.59 748.34 748.53 0.0K
15:29 748.52 748.58 748.51 748.58 0.0K
15:30 748.61 748.93 748.57 748.92 0.0K
15:31 748.92 749.05 748.89 749.04 0.0K
15:32 749.04 749.04 748.69 748.69 0.0K
15:33 748.64 748.64 748.18 748.18 0.0K
15:34 748.19 748.37 748.17 748.36 0.0K
15:35 748.33 748.37 748.18 748.37 0.0K
15:36 748.38 749.08 748.38 749.08 0.0K
15:37 749.21 749.45 749.21 749.45 0.0K
15:38 749.50 749.81 749.50 749.81 0.0K
15:39 749.80 749.80 749.54 749.62 0.0K
15:40 749.58 749.58 749.26 749.54 0.0K
15:41 749.54 749.59 749.36 749.36 0.0K
15:42 749.33 749.33 748.75 748.75 0.0K
15:43 748.71 748.74 748.33 748.33 0.0K
15:44 748.35 748.35 748.18 748.18 0.0K
15:45 748.15 748.15 747.53 747.53 0.0K
15:46 747.54 747.54 747.11 747.27 0.0K
15:47 747.26 747.60 747.15 747.42 0.0K
15:48 747.41 748.04 747.39 748.04 0.0K
15:49 748.19 748.27 747.88 747.88 0.0K
15:50 747.93 748.17 747.93 748.04 0.0K
15:51 748.02 748.38 748.02 748.09 0.0K
15:52 748.13 748.24 747.88 747.89 0.0K
15:53 747.87 748.10 747.87 747.88 0.0K
15:54 747.90 747.97 747.72 747.80 0.0K
15:55 747.55 747.85 747.48 747.78 0.0K
15:56 747.74 748.28 747.74 748.15 0.0K
15:57 748.12 748.29 747.97 748.10 0.0K
15:58 748.17 748.32 748.11 748.28 0.0K
15:59 748.26 748.82 748.26 748.65 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles