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
09:29 762.21 762.21 762.18 762.19 0.0K
09:30 761.48 761.48 758.17 759.11 0.0K
09:31 759.12 759.23 758.54 758.56 0.0K
09:32 758.59 758.75 757.37 757.39 0.0K
09:33 757.08 757.13 756.08 756.22 0.0K
09:34 756.18 757.46 756.18 757.38 0.0K
09:35 757.37 757.83 757.37 757.77 0.0K
09:36 757.77 757.77 757.28 757.28 0.0K
09:37 757.33 757.33 757.10 757.33 0.0K
09:38 757.28 758.02 757.28 758.01 0.0K
09:39 758.04 758.36 758.01 758.30 0.0K
09:40 758.29 758.31 758.19 758.22 0.0K
09:41 758.22 758.91 758.22 758.82 0.0K
09:42 758.82 758.82 757.93 757.96 0.0K
09:43 758.04 758.07 757.44 757.53 0.0K
09:44 757.45 757.47 756.80 756.80 0.0K
09:45 756.66 756.99 756.07 756.99 0.0K
09:46 756.99 757.98 756.99 757.98 0.0K
09:47 758.01 758.49 758.01 758.44 0.0K
09:48 758.41 758.80 758.41 758.45 0.0K
09:49 758.37 758.51 758.02 758.51 0.0K
09:50 758.53 758.55 758.37 758.37 0.0K
09:51 758.38 759.25 758.37 759.23 0.0K
09:52 759.28 759.94 759.28 759.70 0.0K
09:53 759.68 759.68 759.17 759.28 0.0K
09:54 759.28 759.98 759.28 759.94 0.0K
09:55 759.87 759.87 759.56 759.61 0.0K
09:56 759.62 760.29 759.53 760.29 0.0K
09:57 760.31 760.65 760.24 760.62 0.0K
09:58 760.63 760.95 760.61 760.94 0.0K
09:59 760.92 760.96 760.83 760.96 0.0K
10:00 761.02 761.50 761.02 761.33 0.0K
10:01 761.22 761.46 760.87 760.87 0.0K
10:02 760.87 761.02 760.78 760.96 0.0K
10:03 761.03 761.16 760.96 760.98 0.0K
10:04 760.94 761.05 760.73 760.74 0.0K
10:05 760.85 760.87 760.55 760.73 0.0K
10:06 760.74 761.19 760.74 761.17 0.0K
10:07 761.35 761.71 761.35 761.70 0.0K
10:08 761.75 761.89 761.71 761.83 0.0K
10:09 761.89 762.58 761.89 762.58 0.0K
10:10 762.61 762.92 762.61 762.92 0.0K
10:11 762.94 763.26 762.94 763.09 0.0K
10:12 763.06 763.14 762.86 763.09 0.0K
10:13 763.11 763.30 762.95 762.95 0.0K
10:14 762.93 762.93 762.56 762.57 0.0K
10:15 762.60 762.66 762.40 762.63 0.0K
10:16 762.59 762.75 762.37 762.38 0.0K
10:17 762.33 762.63 762.27 762.49 0.0K
10:18 762.44 762.47 761.94 762.00 0.0K
10:19 762.01 762.14 761.96 762.06 0.0K
10:20 762.10 762.10 761.90 761.90 0.0K
10:21 761.93 762.00 761.80 762.00 0.0K
10:22 761.98 762.09 761.98 761.99 0.0K
10:23 761.98 762.72 761.96 762.72 0.0K
10:24 762.73 762.82 762.55 762.56 0.0K
10:25 762.51 762.63 762.49 762.63 0.0K
10:26 762.63 762.82 762.63 762.68 0.0K
10:27 762.69 763.06 762.69 763.06 0.0K
10:28 763.08 763.21 763.06 763.06 0.0K
10:29 763.06 763.13 762.82 762.84 0.0K
10:30 762.83 763.05 762.74 763.05 0.0K
10:31 763.09 763.33 763.09 763.18 0.0K
10:32 763.18 763.18 763.07 763.11 0.0K
10:33 763.10 763.12 763.01 763.01 0.0K
10:34 763.07 763.08 762.93 762.94 0.0K
10:35 762.88 762.88 761.81 761.81 0.0K
10:36 761.78 761.82 761.66 761.74 0.0K
10:37 761.73 761.79 761.67 761.71 0.0K
10:38 761.72 762.00 761.72 761.96 0.0K
10:39 762.02 762.03 761.81 761.82 0.0K
10:40 761.81 761.81 761.34 761.34 0.0K
10:41 761.33 761.61 761.20 761.48 0.0K
10:42 761.45 761.45 761.00 761.10 0.0K
10:43 761.11 761.33 761.11 761.33 0.0K
10:44 761.32 761.37 761.14 761.14 0.0K
10:45 761.14 761.61 761.09 761.61 0.0K
10:46 761.61 761.88 761.61 761.82 0.0K
10:47 761.84 761.97 761.84 761.96 0.0K
10:48 761.96 762.00 761.91 761.99 0.0K
10:49 762.00 762.00 761.87 761.90 0.0K
10:50 761.90 762.12 761.79 762.11 0.0K
10:51 762.13 762.13 761.84 761.89 0.0K
10:52 761.78 761.78 761.54 761.61 0.0K
10:53 761.65 761.88 761.64 761.86 0.0K
10:54 761.86 761.86 761.80 761.82 0.0K
10:55 761.83 761.96 761.83 761.94 0.0K
10:56 761.91 761.93 761.72 761.72 0.0K
10:57 761.72 761.89 761.54 761.58 0.0K
10:58 761.59 761.78 761.59 761.69 0.0K
10:59 761.69 761.69 761.50 761.52 0.0K
11:00 761.49 761.95 761.49 761.95 0.0K
11:01 761.95 761.96 761.67 761.72 0.0K
11:02 761.72 761.82 761.60 761.78 0.0K
11:03 761.78 762.30 761.75 762.30 0.0K
11:04 762.52 762.68 762.52 762.62 0.0K
11:05 762.63 762.66 762.53 762.57 0.0K
11:06 762.56 762.71 762.47 762.71 0.0K
11:07 762.68 762.99 762.65 762.99 0.0K
11:08 762.99 763.11 762.99 763.06 0.0K
11:09 763.13 763.29 763.08 763.21 0.0K
11:10 763.22 763.22 763.03 763.16 0.0K
11:11 763.16 763.60 763.15 763.60 0.0K
11:12 763.64 763.71 763.60 763.71 0.0K
11:13 763.69 763.73 763.54 763.56 0.0K
11:14 763.56 763.90 763.56 763.90 0.0K
11:15 763.92 764.03 763.82 763.82 0.0K
11:16 763.70 763.70 763.01 763.18 0.0K
11:17 763.19 763.57 763.19 763.57 0.0K
11:18 763.61 763.93 763.60 763.93 0.0K
11:19 763.93 764.10 763.93 764.00 0.0K
11:20 764.00 764.00 763.76 763.82 0.0K
11:21 763.79 763.93 763.79 763.89 0.0K
11:22 763.90 764.11 763.83 763.99 0.0K
11:23 763.96 763.98 763.84 763.88 0.0K
11:24 763.84 763.99 763.84 763.95 0.0K
11:25 763.94 763.94 763.77 763.77 0.0K
11:26 763.67 763.77 763.64 763.72 0.0K
11:27 763.72 763.78 763.68 763.72 0.0K
11:28 763.72 763.73 763.48 763.51 0.0K
11:29 763.39 763.39 763.01 763.04 0.0K
11:30 763.01 763.39 763.01 763.38 0.0K
11:31 763.36 763.36 763.16 763.31 0.0K
11:32 763.31 763.51 763.31 763.44 0.0K
11:33 763.43 763.47 763.38 763.40 0.0K
11:34 763.40 763.41 763.12 763.16 0.0K
11:35 763.16 763.21 762.99 763.21 0.0K
11:36 763.21 764.03 763.21 764.03 0.0K
11:37 764.04 764.04 763.78 763.81 0.0K
11:38 763.82 763.83 763.72 763.72 0.0K
11:39 763.63 763.63 763.15 763.17 0.0K
11:40 763.17 763.32 763.14 763.32 0.0K
11:41 763.31 763.42 763.28 763.30 0.0K
11:42 763.31 763.32 763.24 763.26 0.0K
11:43 763.25 763.25 762.88 762.92 0.0K
11:44 762.92 762.99 762.88 762.88 0.0K
11:45 762.89 763.10 762.88 763.09 0.0K
11:46 763.05 763.06 762.95 762.95 0.0K
11:47 762.88 762.89 762.73 762.73 0.0K
11:48 762.69 762.69 762.22 762.22 0.0K
11:49 762.20 762.20 762.03 762.20 0.0K
11:50 762.27 762.44 762.27 762.42 0.0K
11:51 762.47 762.87 762.47 762.87 0.0K
11:52 762.91 762.99 762.90 762.98 0.0K
11:53 762.97 763.03 762.90 762.96 0.0K
11:54 762.95 762.99 762.83 762.83 0.0K
11:55 762.83 762.84 762.56 762.59 0.0K
11:56 762.63 762.96 762.58 762.89 0.0K
11:57 762.89 762.99 762.89 762.94 0.0K
11:58 762.93 762.96 762.75 762.76 0.0K
11:59 762.80 762.85 762.72 762.75 0.0K
12:00 762.73 762.87 762.70 762.87 0.0K
12:01 762.87 762.93 762.87 762.93 0.0K
12:02 762.98 762.98 762.79 762.80 0.0K
12:03 762.78 762.92 762.77 762.92 0.0K
12:04 762.95 763.06 762.93 763.03 0.0K
12:05 762.99 763.06 762.96 762.98 0.0K
12:06 762.98 763.32 762.98 763.30 0.0K
12:07 763.31 763.37 763.28 763.29 0.0K
12:08 763.30 763.32 763.27 763.27 0.0K
12:09 763.28 763.36 762.54 762.70 0.0K
12:10 762.71 763.12 762.70 763.10 0.0K
12:11 763.10 763.25 763.09 763.25 0.0K
12:12 763.26 763.39 763.24 763.39 0.0K
12:13 763.41 763.63 763.38 763.60 0.0K
12:14 763.59 763.65 763.57 763.64 0.0K
12:15 763.65 763.74 763.65 763.70 0.0K
12:16 763.71 763.73 763.56 763.57 0.0K
12:17 763.60 763.99 763.60 763.99 0.0K
12:18 763.98 763.98 763.91 763.94 0.0K
12:19 763.93 763.96 763.88 763.89 0.0K
12:20 763.86 763.92 763.84 763.89 0.0K
12:21 763.89 763.89 763.68 763.75 0.0K
12:22 763.75 763.86 763.73 763.86 0.0K
12:23 763.87 763.87 763.65 763.65 0.0K
12:24 763.62 763.70 763.62 763.68 0.0K
12:25 763.63 763.73 763.63 763.72 0.0K
12:26 763.72 763.73 763.40 763.44 0.0K
12:27 763.46 763.51 763.43 763.51 0.0K
12:28 763.51 763.64 763.51 763.63 0.0K
12:29 763.64 763.71 763.63 763.63 0.0K
12:30 763.62 763.62 763.52 763.53 0.0K
12:31 763.52 763.79 763.47 763.79 0.0K
12:32 763.81 764.07 763.81 764.07 0.0K
12:33 764.07 764.30 764.05 764.29 0.0K
12:34 764.31 764.48 764.29 764.48 0.0K
12:35 764.49 764.60 764.48 764.58 0.0K
12:36 764.59 764.69 764.57 764.69 0.0K
12:37 764.69 764.71 764.51 764.51 0.0K
12:38 764.52 764.61 764.52 764.55 0.0K
12:39 764.55 764.67 764.53 764.56 0.0K
12:40 764.49 764.53 764.41 764.42 0.0K
12:41 764.42 764.42 764.05 764.06 0.0K
12:42 764.04 764.58 763.92 764.58 0.0K
12:43 764.55 764.55 764.39 764.55 0.0K
12:44 764.55 764.57 763.93 763.95 0.0K
12:45 763.91 764.32 763.91 764.24 0.0K
12:46 764.25 764.45 764.23 764.45 0.0K
12:47 764.51 764.63 764.51 764.61 0.0K
12:48 764.59 764.61 764.44 764.47 0.0K
12:49 764.47 764.48 764.06 764.11 0.0K
12:50 764.15 764.20 763.92 763.96 0.0K
12:51 763.99 764.24 763.99 764.22 0.0K
12:52 764.24 764.30 763.87 763.87 0.0K
12:53 763.88 763.88 763.59 763.59 0.0K
12:54 763.51 763.51 763.32 763.39 0.0K
12:55 763.37 763.37 762.81 762.82 0.0K
12:56 762.80 762.80 762.68 762.74 0.0K
12:57 762.72 762.72 762.52 762.52 0.0K
12:58 762.50 762.50 762.34 762.36 0.0K
12:59 762.35 762.35 761.89 762.11 0.0K
13:00 762.08 762.08 761.84 761.84 0.0K
13:01 761.85 762.02 761.63 761.65 0.0K
13:02 761.66 761.76 761.65 761.76 0.0K
13:03 761.80 762.08 761.80 762.05 0.0K
13:04 762.07 762.46 762.07 762.34 0.0K
13:05 762.35 762.35 762.03 762.04 0.0K
13:06 762.04 762.05 761.82 761.88 0.0K
13:07 761.91 762.05 761.86 762.05 0.0K
13:08 762.04 762.37 762.04 762.23 0.0K
13:09 762.23 762.51 762.14 762.51 0.0K
13:10 762.51 762.64 762.48 762.57 0.0K
13:11 762.54 762.69 762.47 762.65 0.0K
13:12 762.65 762.85 762.64 762.82 0.0K
13:13 762.82 762.89 762.81 762.82 0.0K
13:14 762.85 763.02 762.84 762.97 0.0K
13:15 762.97 762.97 762.88 762.90 0.0K
13:16 762.85 762.85 762.72 762.76 0.0K
13:17 762.82 762.82 762.55 762.61 0.0K
13:18 762.61 762.79 762.59 762.79 0.0K
13:19 762.79 762.82 762.56 762.56 0.0K
13:20 762.56 762.56 762.28 762.34 0.0K
13:21 762.35 762.35 762.17 762.25 0.0K
13:22 762.24 762.34 762.21 762.33 0.0K
13:23 762.39 762.43 762.38 762.41 0.0K
13:24 762.41 762.79 762.38 762.69 0.0K
13:25 762.57 762.57 762.30 762.30 0.0K
13:26 762.29 762.36 762.05 762.07 0.0K
13:27 762.10 762.10 761.90 761.92 0.0K
13:28 761.89 761.89 761.69 761.69 0.0K
13:29 761.69 761.69 761.43 761.43 0.0K
13:30 760.93 761.22 760.75 761.16 0.0K
13:31 761.17 761.55 761.17 761.55 0.0K
13:32 761.56 761.71 761.56 761.60 0.0K
13:33 761.57 761.80 761.57 761.79 0.0K
13:34 761.83 762.09 761.83 762.08 0.0K
13:35 762.08 762.58 762.08 762.58 0.0K
13:36 762.58 762.66 762.57 762.65 0.0K
13:37 762.65 762.87 762.65 762.81 0.0K
13:38 762.80 762.83 762.56 762.56 0.0K
13:39 762.54 762.54 762.10 762.15 0.0K
13:40 762.14 762.14 761.97 761.97 0.0K
13:41 762.02 762.32 762.02 762.20 0.0K
13:42 762.18 762.18 762.10 762.17 0.0K
13:43 762.17 762.22 762.09 762.10 0.0K
13:44 762.09 762.13 761.91 761.93 0.0K
13:45 761.90 761.90 761.79 761.83 0.0K
13:46 761.80 761.85 761.13 761.15 0.0K
13:47 761.34 761.37 761.09 761.09 0.0K
13:48 761.09 761.09 760.75 760.82 0.0K
13:49 760.74 760.74 760.13 760.41 0.0K
13:50 760.40 760.49 760.29 760.31 0.0K
13:51 760.31 760.36 759.94 759.94 0.0K
13:52 759.96 760.07 759.96 760.03 0.0K
13:53 760.05 760.54 760.05 760.51 0.0K
13:54 760.52 760.56 760.40 760.53 0.0K
13:55 760.52 760.81 760.52 760.81 0.0K
13:56 760.81 761.02 760.79 761.02 0.0K
13:57 761.03 761.14 761.03 761.09 0.0K
13:58 761.10 761.12 760.73 760.73 0.0K
13:59 760.70 760.70 760.56 760.61 0.0K
14:00 760.38 760.39 759.82 759.94 0.0K
14:01 759.96 760.13 759.84 760.13 0.0K
14:02 760.13 760.13 759.81 760.07 0.0K
14:03 760.07 760.08 759.87 759.89 0.0K
14:04 759.96 759.96 759.84 759.96 0.0K
14:05 760.00 760.57 760.00 760.57 0.0K
14:06 760.57 760.81 760.57 760.76 0.0K
14:07 760.78 761.02 760.74 761.02 0.0K
14:08 761.02 761.02 760.85 760.85 0.0K
14:09 760.86 761.17 760.86 761.17 0.0K
14:10 761.17 761.49 761.17 761.44 0.0K
14:11 761.37 761.42 761.34 761.42 0.0K
14:12 761.43 761.56 761.13 761.15 0.0K
14:13 761.16 761.49 761.14 761.49 0.0K
14:14 761.49 761.49 761.35 761.35 0.0K
14:15 761.33 761.33 760.99 761.02 0.0K
14:16 761.03 761.10 760.84 760.88 0.0K
14:17 760.88 761.14 760.83 761.14 0.0K
14:18 761.14 761.14 761.03 761.13 0.0K
14:19 761.18 761.18 761.08 761.15 0.0K
14:20 761.17 761.26 761.14 761.21 0.0K
14:21 761.21 761.21 761.09 761.11 0.0K
14:22 761.12 761.18 761.02 761.02 0.0K
14:23 761.06 761.09 760.95 760.97 0.0K
14:24 760.97 760.99 760.89 760.89 0.0K
14:25 760.89 760.89 760.76 760.79 0.0K
14:26 760.76 760.76 760.53 760.57 0.0K
14:27 760.57 760.61 760.49 760.59 0.0K
14:28 760.64 760.66 760.29 760.34 0.0K
14:29 760.37 760.49 760.35 760.38 0.0K
14:30 760.37 760.86 760.37 760.86 0.0K
14:31 760.89 761.22 760.89 761.19 0.0K
14:32 761.18 761.22 761.12 761.13 0.0K
14:33 761.13 761.13 761.02 761.02 0.0K
14:34 760.98 761.25 760.98 761.25 0.0K
14:35 761.25 761.26 761.19 761.25 0.0K
14:36 761.24 761.26 761.01 761.01 0.0K
14:37 761.03 761.07 760.97 761.05 0.0K
14:38 761.06 761.13 760.97 760.97 0.0K
14:39 760.97 760.97 760.61 760.61 0.0K
14:40 760.61 760.64 760.24 760.26 0.0K
14:41 760.26 760.26 760.12 760.13 0.0K
14:42 760.14 760.19 760.12 760.19 0.0K
14:43 760.19 760.23 760.13 760.20 0.0K
14:44 760.20 760.21 759.70 760.10 0.0K
14:45 760.10 760.45 760.10 760.45 0.0K
14:46 760.48 760.51 760.42 760.51 0.0K
14:47 760.52 760.59 760.48 760.50 0.0K
14:48 760.49 760.50 760.37 760.41 0.0K
14:49 760.41 760.57 760.41 760.57 0.0K
14:50 760.60 760.90 760.59 760.87 0.0K
14:51 760.86 760.92 760.84 760.85 0.0K
14:52 760.86 760.86 760.56 760.56 0.0K
14:53 760.56 760.57 760.54 760.54 0.0K
14:54 760.53 760.70 760.53 760.70 0.0K
14:55 760.71 761.08 760.71 761.08 0.0K
14:56 761.07 761.18 761.07 761.15 0.0K
14:57 761.19 761.19 761.09 761.11 0.0K
14:58 761.10 761.30 761.07 761.30 0.0K
14:59 761.31 761.44 761.29 761.41 0.0K
15:00 761.41 761.52 761.37 761.37 0.0K
15:01 761.37 761.38 761.30 761.30 0.0K
15:02 761.31 761.45 761.29 761.42 0.0K
15:03 761.41 761.43 761.23 761.28 0.0K
15:04 761.24 761.24 761.13 761.13 0.0K
15:05 761.09 761.10 760.99 761.07 0.0K
15:06 761.07 761.13 761.03 761.03 0.0K
15:07 761.07 761.08 760.98 761.07 0.0K
15:08 761.13 761.24 761.12 761.24 0.0K
15:09 761.24 761.24 761.15 761.18 0.0K
15:10 761.21 761.25 761.07 761.07 0.0K
15:11 761.07 761.39 761.07 761.37 0.0K
15:12 761.37 761.46 761.37 761.42 0.0K
15:13 761.42 761.42 761.32 761.39 0.0K
15:14 761.35 761.65 761.35 761.65 0.0K
15:15 761.62 761.73 761.62 761.67 0.0K
15:16 761.66 761.87 761.66 761.87 0.0K
15:17 761.87 761.94 761.85 761.86 0.0K
15:18 761.86 761.87 761.78 761.84 0.0K
15:19 761.86 761.88 761.75 761.82 0.0K
15:20 761.82 762.38 761.82 762.38 0.0K
15:21 762.35 762.46 762.29 762.37 0.0K
15:22 762.38 762.74 762.38 762.69 0.0K
15:23 762.74 762.79 762.68 762.70 0.0K
15:24 762.58 762.71 762.55 762.71 0.0K
15:25 762.67 762.67 762.59 762.66 0.0K
15:26 762.66 762.66 762.51 762.54 0.0K
15:27 762.56 762.56 762.48 762.54 0.0K
15:28 762.57 762.68 762.57 762.67 0.0K
15:29 762.67 762.69 762.63 762.69 0.0K
15:30 762.69 762.85 762.69 762.72 0.0K
15:31 762.70 762.70 762.24 762.27 0.0K
15:32 762.21 762.30 762.17 762.25 0.0K
15:33 762.25 762.40 762.22 762.39 0.0K
15:34 762.40 762.42 762.30 762.37 0.0K
15:35 762.37 762.55 762.37 762.55 0.0K
15:36 762.53 762.75 762.53 762.64 0.0K
15:37 762.64 762.67 762.55 762.60 0.0K
15:38 762.61 762.61 762.42 762.46 0.0K
15:39 762.47 762.52 762.16 762.17 0.0K
15:40 762.18 762.19 761.90 761.90 0.0K
15:41 761.89 761.89 761.65 761.79 0.0K
15:42 761.81 761.81 761.65 761.65 0.0K
15:43 761.64 761.64 761.49 761.60 0.0K
15:44 761.58 761.58 761.42 761.42 0.0K
15:45 761.45 761.56 761.44 761.49 0.0K
15:46 761.50 761.56 761.25 761.25 0.0K
15:47 761.25 761.25 761.09 761.09 0.0K
15:48 761.10 761.18 761.06 761.17 0.0K
15:49 761.19 761.19 761.06 761.10 0.0K
15:50 760.99 761.02 760.80 760.91 0.0K
15:51 760.92 761.08 760.88 761.07 0.0K
15:52 761.00 761.00 760.79 760.85 0.0K
15:53 760.81 760.91 760.78 760.84 0.0K
15:54 760.65 760.69 760.41 760.66 0.0K
15:55 760.42 760.80 760.12 760.59 0.0K
15:56 760.59 760.94 760.59 760.89 0.0K
15:57 760.94 760.97 760.30 760.45 0.0K
15:58 760.45 760.56 760.38 760.44 0.0K
15:59 760.45 760.84 760.31 760.84 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles