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
09:29 749.48 749.48 749.47 749.48 0.0K
09:30 750.01 756.29 750.01 756.29 0.0K
09:31 756.53 758.04 756.53 757.99 0.0K
09:32 757.94 758.75 757.22 757.24 0.0K
09:33 758.19 758.36 757.84 758.21 0.0K
09:34 758.23 758.47 758.23 758.34 0.0K
09:35 758.38 758.38 757.49 758.18 0.0K
09:36 758.18 758.99 758.09 758.77 0.0K
09:37 758.81 759.21 758.47 758.49 0.0K
09:38 758.55 758.55 757.68 757.68 0.0K
09:39 757.67 758.18 757.49 758.15 0.0K
09:40 758.10 758.20 757.98 757.99 0.0K
09:41 757.96 758.62 757.96 758.54 0.0K
09:42 758.49 758.70 758.49 758.65 0.0K
09:43 758.67 758.75 758.17 758.18 0.0K
09:44 758.26 758.66 758.26 758.60 0.0K
09:45 758.52 759.36 758.52 759.19 0.0K
09:46 759.24 759.24 758.50 758.55 0.0K
09:47 758.57 758.57 757.42 757.44 0.0K
09:48 757.48 757.59 757.38 757.43 0.0K
09:49 757.43 758.61 757.43 758.56 0.0K
09:50 758.59 758.59 757.58 757.58 0.0K
09:51 757.63 757.63 757.12 757.12 0.0K
09:52 757.13 757.13 756.90 756.92 0.0K
09:53 756.92 757.91 756.82 757.91 0.0K
09:54 758.09 758.45 758.09 758.24 0.0K
09:55 758.27 758.38 758.18 758.37 0.0K
09:56 758.41 759.09 758.35 759.09 0.0K
09:57 759.11 759.26 759.02 759.24 0.0K
09:58 759.16 759.22 758.66 758.74 0.0K
09:59 758.71 759.07 758.70 758.93 0.0K
10:00 759.18 759.66 759.18 759.27 0.0K
10:01 759.24 759.63 759.16 759.55 0.0K
10:02 759.71 760.02 759.63 759.73 0.0K
10:03 759.68 759.68 759.22 759.31 0.0K
10:04 759.31 759.31 759.11 759.19 0.0K
10:05 759.27 759.39 759.17 759.19 0.0K
10:06 759.16 759.35 758.79 758.92 0.0K
10:07 759.05 759.08 758.73 758.73 0.0K
10:08 758.64 758.64 758.10 758.10 0.0K
10:09 758.12 758.43 758.12 758.15 0.0K
10:10 758.15 758.32 758.13 758.32 0.0K
10:11 758.33 758.50 758.31 758.50 0.0K
10:12 758.51 759.02 758.51 758.98 0.0K
10:13 759.00 759.00 758.60 758.60 0.0K
10:14 758.63 758.79 758.63 758.79 0.0K
10:15 758.84 758.95 758.70 758.93 0.0K
10:16 758.95 759.60 758.95 759.59 0.0K
10:17 759.61 759.62 759.43 759.46 0.0K
10:18 759.28 759.28 758.86 759.09 0.0K
10:19 759.10 759.14 758.92 759.03 0.0K
10:20 759.08 759.12 758.97 759.01 0.0K
10:21 759.04 759.68 758.97 759.68 0.0K
10:22 759.64 759.66 758.75 758.75 0.0K
10:23 758.73 758.81 758.56 758.69 0.0K
10:24 758.66 759.02 758.66 758.93 0.0K
10:25 758.98 759.02 758.42 758.45 0.0K
10:26 758.43 758.58 758.37 758.47 0.0K
10:27 758.49 758.74 758.49 758.70 0.0K
10:28 758.75 759.55 758.75 759.53 0.0K
10:29 759.59 759.76 759.58 759.70 0.0K
10:30 759.70 759.72 759.46 759.53 0.0K
10:31 759.56 759.63 759.51 759.61 0.0K
10:32 759.61 759.96 759.58 759.96 0.0K
10:33 759.98 760.11 759.93 760.09 0.0K
10:34 760.17 760.30 760.16 760.30 0.0K
10:35 760.31 760.42 760.31 760.42 0.0K
10:36 760.38 760.39 760.25 760.34 0.0K
10:37 760.38 760.59 760.38 760.42 0.0K
10:38 760.49 760.54 760.35 760.39 0.0K
10:39 760.40 761.03 760.40 760.98 0.0K
10:40 760.99 761.05 760.69 760.69 0.0K
10:41 760.69 760.87 760.67 760.87 0.0K
10:42 760.87 760.88 760.82 760.83 0.0K
10:43 760.70 760.92 760.65 760.92 0.0K
10:44 760.94 761.21 760.94 761.21 0.0K
10:45 761.20 761.50 761.20 761.50 0.0K
10:46 761.52 761.62 761.45 761.46 0.0K
10:47 761.52 761.52 761.40 761.42 0.0K
10:48 761.44 761.61 761.44 761.50 0.0K
10:49 761.50 761.63 761.47 761.51 0.0K
10:50 761.52 761.61 761.44 761.45 0.0K
10:51 761.45 761.89 761.45 761.87 0.0K
10:52 761.94 761.98 761.88 761.92 0.0K
10:53 761.92 762.00 761.92 761.99 0.0K
10:54 762.01 762.10 761.94 762.06 0.0K
10:55 762.07 762.15 762.05 762.05 0.0K
10:56 762.11 762.20 761.97 762.17 0.0K
10:57 762.18 762.19 762.06 762.12 0.0K
10:58 762.13 762.24 761.93 761.93 0.0K
10:59 761.97 761.97 761.60 761.76 0.0K
11:00 761.74 762.12 761.74 762.12 0.0K
11:01 762.18 762.76 762.10 762.76 0.0K
11:02 762.79 762.80 762.62 762.74 0.0K
11:03 762.80 762.80 762.56 762.56 0.0K
11:04 762.52 762.65 762.51 762.65 0.0K
11:05 762.66 762.76 762.50 762.51 0.0K
11:06 762.53 762.80 762.50 762.75 0.0K
11:07 762.74 762.93 762.71 762.93 0.0K
11:08 762.95 762.95 762.73 762.80 0.0K
11:09 762.84 762.96 762.83 762.85 0.0K
11:10 762.83 762.90 762.79 762.90 0.0K
11:11 762.96 763.00 762.77 762.97 0.0K
11:12 762.98 762.99 762.80 762.86 0.0K
11:13 762.92 763.05 762.91 763.05 0.0K
11:14 763.03 763.13 763.00 763.12 0.0K
11:15 763.15 763.57 763.15 763.57 0.0K
11:16 763.52 763.65 763.49 763.49 0.0K
11:17 763.49 764.00 763.49 764.00 0.0K
11:18 763.99 764.22 763.95 764.20 0.0K
11:19 764.27 764.32 763.98 763.98 0.0K
11:20 763.95 764.03 763.87 763.93 0.0K
11:21 763.93 764.15 763.92 764.15 0.0K
11:22 764.15 764.17 764.03 764.03 0.0K
11:23 764.01 764.14 763.92 764.08 0.0K
11:24 764.10 764.38 764.09 764.36 0.0K
11:25 764.36 764.46 764.24 764.25 0.0K
11:26 764.26 764.27 763.61 763.62 0.0K
11:27 763.58 763.58 763.26 763.26 0.0K
11:28 763.26 763.31 763.24 763.31 0.0K
11:29 763.29 763.30 763.20 763.26 0.0K
11:30 763.26 763.29 763.07 763.27 0.0K
11:31 763.28 763.42 763.18 763.18 0.0K
11:32 763.20 763.20 763.03 763.05 0.0K
11:33 763.06 763.06 762.85 762.94 0.0K
11:34 762.96 763.22 762.96 763.20 0.0K
11:35 763.21 763.33 763.21 763.24 0.0K
11:36 763.26 763.43 763.23 763.43 0.0K
11:37 763.48 763.77 763.48 763.75 0.0K
11:38 763.81 764.22 763.81 764.22 0.0K
11:39 764.20 764.24 764.07 764.10 0.0K
11:40 764.09 764.15 764.06 764.11 0.0K
11:41 764.15 764.40 764.15 764.40 0.0K
11:42 764.36 764.36 764.12 764.13 0.0K
11:43 764.16 764.16 763.89 763.89 0.0K
11:44 763.90 763.90 763.56 763.56 0.0K
11:45 763.56 763.81 763.56 763.72 0.0K
11:46 763.73 763.86 763.73 763.86 0.0K
11:47 763.89 763.89 763.71 763.81 0.0K
11:48 763.83 763.83 763.73 763.75 0.0K
11:49 763.77 763.82 763.68 763.82 0.0K
11:50 763.82 763.82 763.73 763.80 0.0K
11:51 763.82 763.90 763.69 763.90 0.0K
11:52 763.93 763.93 763.67 763.69 0.0K
11:53 763.68 763.74 763.60 763.74 0.0K
11:54 763.74 763.79 763.70 763.71 0.0K
11:55 763.73 763.95 763.73 763.83 0.0K
11:56 763.88 763.88 763.37 763.40 0.0K
11:57 763.41 763.41 763.29 763.36 0.0K
11:58 763.37 763.52 763.33 763.52 0.0K
11:59 763.51 763.69 763.51 763.61 0.0K
12:00 763.57 764.04 763.57 764.04 0.0K
12:01 764.04 764.21 764.04 764.04 0.0K
12:02 763.99 763.99 763.46 763.46 0.0K
12:03 763.42 763.47 763.38 763.38 0.0K
12:04 763.40 763.63 763.40 763.63 0.0K
12:05 763.63 763.66 763.46 763.46 0.0K
12:06 763.40 763.44 763.30 763.30 0.0K
12:07 763.27 763.27 763.08 763.18 0.0K
12:08 763.21 763.22 763.19 763.20 0.0K
12:09 763.26 763.27 763.20 763.27 0.0K
12:10 763.28 763.40 763.28 763.40 0.0K
12:11 763.41 763.61 763.41 763.61 0.0K
12:12 763.63 763.63 763.58 763.63 0.0K
12:13 763.64 763.92 763.64 763.91 0.0K
12:14 763.95 763.96 763.91 763.92 0.0K
12:15 763.92 763.92 763.48 763.56 0.0K
12:16 763.56 763.89 763.56 763.89 0.0K
12:17 763.89 763.98 763.88 763.91 0.0K
12:18 763.91 763.96 763.89 763.90 0.0K
12:19 763.91 763.91 763.57 763.57 0.0K
12:20 763.56 763.59 763.46 763.49 0.0K
12:21 763.50 763.50 763.43 763.44 0.0K
12:22 763.43 763.45 763.31 763.31 0.0K
12:23 763.27 763.27 763.20 763.23 0.0K
12:24 763.19 763.21 762.99 762.99 0.0K
12:25 763.00 763.02 762.92 762.92 0.0K
12:26 762.92 763.00 762.88 762.97 0.0K
12:27 762.97 763.02 762.95 762.98 0.0K
12:28 762.99 762.99 762.90 762.97 0.0K
12:29 762.97 763.01 762.81 762.82 0.0K
12:30 762.83 763.10 762.83 763.09 0.0K
12:31 763.08 763.08 762.97 763.06 0.0K
12:32 763.01 763.09 762.99 763.09 0.0K
12:33 763.07 763.08 762.91 762.91 0.0K
12:34 762.93 762.93 762.72 762.74 0.0K
12:35 762.61 762.64 762.51 762.52 0.0K
12:36 762.50 762.55 762.44 762.55 0.0K
12:37 762.55 762.73 762.55 762.66 0.0K
12:38 762.65 762.69 762.61 762.62 0.0K
12:39 762.62 762.68 762.60 762.66 0.0K
12:40 762.71 762.71 762.49 762.49 0.0K
12:41 762.49 762.49 762.31 762.31 0.0K
12:42 762.32 762.34 762.16 762.34 0.0K
12:43 762.33 762.38 762.28 762.38 0.0K
12:44 762.38 762.38 762.18 762.18 0.0K
12:45 762.19 762.20 762.06 762.10 0.0K
12:46 762.11 762.33 762.11 762.33 0.0K
12:47 762.33 762.45 762.30 762.44 0.0K
12:48 762.44 762.46 762.38 762.38 0.0K
12:49 762.39 762.42 762.36 762.37 0.0K
12:50 762.37 762.45 762.34 762.45 0.0K
12:51 762.46 762.68 762.44 762.68 0.0K
12:52 762.68 762.83 762.64 762.83 0.0K
12:53 762.84 763.02 762.82 763.02 0.0K
12:54 763.03 763.03 762.87 762.88 0.0K
12:55 762.89 762.98 762.88 762.88 0.0K
12:56 762.88 762.95 762.88 762.92 0.0K
12:57 762.93 762.96 762.77 762.77 0.0K
12:58 762.77 762.77 762.68 762.68 0.0K
12:59 762.62 762.62 762.34 762.42 0.0K
13:00 762.46 762.74 762.46 762.74 0.0K
13:01 762.73 762.77 762.73 762.73 0.0K
13:02 762.70 762.72 762.63 762.64 0.0K
13:03 762.64 762.64 762.52 762.52 0.0K
13:04 762.52 762.58 762.48 762.49 0.0K
13:05 762.49 762.53 762.27 762.27 0.0K
13:06 762.28 762.39 762.22 762.39 0.0K
13:07 762.39 762.46 762.37 762.41 0.0K
13:08 762.41 762.41 762.36 762.37 0.0K
13:09 762.35 762.46 762.33 762.41 0.0K
13:10 762.43 762.46 762.40 762.44 0.0K
13:11 762.43 762.55 762.43 762.49 0.0K
13:12 762.49 762.49 762.28 762.28 0.0K
13:13 762.28 762.28 762.21 762.25 0.0K
13:14 762.26 762.29 762.19 762.19 0.0K
13:15 762.19 762.22 762.10 762.14 0.0K
13:16 762.14 762.30 762.11 762.30 0.0K
13:17 762.34 762.39 762.33 762.33 0.0K
13:18 762.30 762.30 762.01 762.13 0.0K
13:19 762.13 762.22 762.13 762.21 0.0K
13:20 762.22 762.59 762.21 762.56 0.0K
13:21 762.58 762.68 762.58 762.66 0.0K
13:22 762.63 762.90 762.63 762.90 0.0K
13:23 762.89 762.89 762.81 762.84 0.0K
13:24 762.84 762.93 762.78 762.81 0.0K
13:25 762.79 763.05 762.78 763.05 0.0K
13:26 763.06 763.08 762.97 763.02 0.0K
13:27 763.01 763.02 762.79 762.82 0.0K
13:28 762.82 763.25 762.82 763.25 0.0K
13:29 763.25 763.27 763.17 763.18 0.0K
13:30 763.24 763.50 763.22 763.49 0.0K
13:31 763.54 763.54 763.26 763.32 0.0K
13:32 763.33 763.33 763.24 763.28 0.0K
13:33 763.28 763.29 763.06 763.07 0.0K
13:34 763.01 763.03 762.93 762.93 0.0K
13:35 762.93 762.99 762.71 762.71 0.0K
13:36 762.72 762.87 762.70 762.80 0.0K
13:37 762.80 762.81 762.76 762.76 0.0K
13:38 762.76 762.77 762.63 762.63 0.0K
13:39 762.62 762.63 762.46 762.46 0.0K
13:40 762.42 762.44 762.34 762.35 0.0K
13:41 762.34 762.52 762.34 762.52 0.0K
13:42 762.51 762.63 762.51 762.55 0.0K
13:43 762.52 762.55 762.35 762.35 0.0K
13:44 762.32 762.35 762.20 762.20 0.0K
13:45 762.24 762.38 762.22 762.36 0.0K
13:46 762.35 762.36 762.23 762.36 0.0K
13:47 762.38 762.49 762.32 762.32 0.0K
13:48 762.32 762.32 762.24 762.26 0.0K
13:49 762.24 762.30 762.21 762.28 0.0K
13:50 762.28 762.28 762.23 762.27 0.0K
13:51 762.26 762.27 762.23 762.26 0.0K
13:52 762.26 762.26 762.11 762.14 0.0K
13:53 762.14 762.16 762.13 762.13 0.0K
13:54 762.12 762.15 761.89 761.89 0.0K
13:55 761.87 761.87 761.63 761.67 0.0K
13:56 761.68 761.77 761.68 761.77 0.0K
13:57 761.75 761.82 761.70 761.70 0.0K
13:58 761.70 761.72 761.63 761.63 0.0K
13:59 761.64 761.66 761.53 761.65 0.0K
14:00 761.65 761.74 761.63 761.74 0.0K
14:01 761.74 761.85 761.73 761.84 0.0K
14:02 761.82 761.84 761.78 761.83 0.0K
14:03 761.82 761.96 761.82 761.94 0.0K
14:04 761.94 761.94 761.75 761.75 0.0K
14:05 761.76 762.11 761.76 762.11 0.0K
14:06 762.12 762.29 762.09 762.25 0.0K
14:07 762.22 762.54 762.13 762.45 0.0K
14:08 762.42 762.45 762.35 762.36 0.0K
14:09 762.44 762.76 762.43 762.75 0.0K
14:10 762.74 762.80 762.74 762.76 0.0K
14:11 762.69 762.82 762.65 762.65 0.0K
14:12 762.64 762.64 762.50 762.52 0.0K
14:13 762.51 762.57 762.44 762.52 0.0K
14:14 762.50 762.54 762.47 762.47 0.0K
14:15 762.47 762.49 762.42 762.45 0.0K
14:16 762.55 762.55 762.30 762.30 0.0K
14:17 762.30 762.34 762.16 762.16 0.0K
14:18 762.16 762.21 761.99 761.99 0.0K
14:19 761.98 761.98 761.83 761.83 0.0K
14:20 761.83 761.83 761.66 761.66 0.0K
14:21 761.67 761.70 761.66 761.68 0.0K
14:22 761.68 761.83 761.68 761.82 0.0K
14:23 761.82 762.01 761.79 762.01 0.0K
14:24 762.01 762.12 762.01 762.11 0.0K
14:25 762.11 762.11 761.89 761.90 0.0K
14:26 761.85 761.85 761.75 761.78 0.0K
14:27 761.78 761.80 761.73 761.74 0.0K
14:28 761.74 761.76 761.72 761.75 0.0K
14:29 761.74 761.79 761.65 761.77 0.0K
14:30 761.79 761.79 761.66 761.69 0.0K
14:31 761.68 761.74 761.64 761.64 0.0K
14:32 761.64 761.64 761.54 761.61 0.0K
14:33 761.59 761.60 761.50 761.50 0.0K
14:34 761.44 761.44 761.34 761.34 0.0K
14:35 761.32 761.39 761.15 761.15 0.0K
14:36 761.15 761.15 760.97 760.97 0.0K
14:37 760.97 760.97 760.63 760.70 0.0K
14:38 760.73 761.01 760.73 761.01 0.0K
14:39 761.02 761.02 760.97 760.99 0.0K
14:40 760.98 761.01 760.83 761.00 0.0K
14:41 761.01 761.07 760.97 761.07 0.0K
14:42 761.07 761.13 761.02 761.02 0.0K
14:43 761.00 761.15 761.00 761.10 0.0K
14:44 761.08 761.11 760.89 760.89 0.0K
14:45 760.89 760.89 760.39 760.43 0.0K
14:46 760.45 760.50 760.40 760.46 0.0K
14:47 760.45 760.46 760.18 760.18 0.0K
14:48 760.18 760.18 760.03 760.03 0.0K
14:49 760.03 760.07 759.96 759.96 0.0K
14:50 759.86 759.93 759.85 759.85 0.0K
14:51 759.85 759.85 759.74 759.79 0.0K
14:52 759.80 759.99 759.80 759.89 0.0K
14:53 759.89 760.15 759.88 760.10 0.0K
14:54 760.11 760.15 760.09 760.15 0.0K
14:55 760.17 760.34 760.17 760.34 0.0K
14:56 760.35 760.54 760.35 760.51 0.0K
14:57 760.51 760.77 760.51 760.72 0.0K
14:58 760.73 760.73 760.55 760.58 0.0K
14:59 760.57 760.61 760.54 760.56 0.0K
15:00 760.53 760.53 760.47 760.49 0.0K
15:01 760.49 760.55 760.48 760.55 0.0K
15:02 760.55 760.58 760.48 760.58 0.0K
15:03 760.57 760.61 760.53 760.53 0.0K
15:04 760.54 760.56 760.51 760.55 0.0K
15:05 760.51 760.51 760.43 760.43 0.0K
15:06 760.45 760.51 760.43 760.44 0.0K
15:07 760.43 760.49 760.37 760.37 0.0K
15:08 760.37 760.39 760.33 760.38 0.0K
15:09 760.38 760.38 760.30 760.34 0.0K
15:10 760.33 760.33 760.10 760.24 0.0K
15:11 760.23 760.24 760.07 760.20 0.0K
15:12 760.26 760.26 760.19 760.23 0.0K
15:13 760.23 760.62 760.23 760.62 0.0K
15:14 760.66 760.66 760.20 760.20 0.0K
15:15 760.19 760.19 760.11 760.13 0.0K
15:16 760.15 760.48 760.15 760.45 0.0K
15:17 760.45 760.46 760.13 760.13 0.0K
15:18 760.12 760.13 759.93 760.09 0.0K
15:19 760.09 760.10 760.02 760.03 0.0K
15:20 760.06 760.08 760.05 760.05 0.0K
15:21 760.05 760.98 760.00 760.92 0.0K
15:22 760.95 761.17 760.92 761.17 0.0K
15:23 761.25 761.35 761.23 761.25 0.0K
15:24 761.24 761.25 760.85 760.89 0.0K
15:25 760.92 761.01 760.92 760.99 0.0K
15:26 760.98 761.06 760.98 761.06 0.0K
15:27 761.05 761.12 760.94 760.96 0.0K
15:28 760.95 761.00 760.94 760.98 0.0K
15:29 760.99 760.99 760.80 760.84 0.0K
15:30 760.82 760.91 760.73 760.74 0.0K
15:31 760.65 760.72 760.61 760.71 0.0K
15:32 760.71 760.71 760.46 760.47 0.0K
15:33 760.51 760.57 760.44 760.46 0.0K
15:34 760.46 760.55 760.46 760.54 0.0K
15:35 760.53 760.77 760.50 760.70 0.0K
15:36 760.68 760.70 760.63 760.70 0.0K
15:37 760.71 760.81 760.69 760.77 0.0K
15:38 760.77 760.83 760.74 760.83 0.0K
15:39 760.83 760.84 760.73 760.75 0.0K
15:40 760.75 760.92 760.73 760.91 0.0K
15:41 760.91 761.14 760.91 761.14 0.0K
15:42 761.13 761.15 761.06 761.06 0.0K
15:43 761.07 761.07 760.93 761.01 0.0K
15:44 761.00 761.06 760.97 761.06 0.0K
15:45 761.09 761.43 761.09 761.43 0.0K
15:46 761.43 761.47 761.42 761.47 0.0K
15:47 761.48 761.48 761.39 761.48 0.0K
15:48 761.48 761.49 761.35 761.46 0.0K
15:49 761.48 761.48 761.23 761.23 0.0K
15:50 761.12 761.12 760.67 760.77 0.0K
15:51 760.76 760.90 760.74 760.80 0.0K
15:52 760.78 761.19 760.71 761.19 0.0K
15:53 761.17 761.19 760.92 760.98 0.0K
15:54 760.98 761.38 760.85 761.27 0.0K
15:55 761.50 761.50 761.30 761.38 0.0K
15:56 761.40 761.47 761.39 761.44 0.0K
15:57 761.35 761.38 761.17 761.25 0.0K
15:58 761.24 761.54 761.24 761.50 0.0K
15:59 761.39 762.35 761.29 762.35 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles