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
09:29 761.20 761.21 761.19 761.21 0.0K
09:30 761.09 761.51 760.59 761.48 0.0K
09:31 761.58 762.08 761.56 761.72 0.0K
09:32 761.67 762.53 761.67 761.90 0.0K
09:33 761.79 761.79 760.03 760.13 0.0K
09:34 760.05 760.16 759.47 759.51 0.0K
09:35 759.54 759.90 759.25 759.82 0.0K
09:36 759.82 759.82 759.20 759.53 0.0K
09:37 759.60 760.49 759.52 760.49 0.0K
09:38 760.48 760.86 760.43 760.84 0.0K
09:39 760.85 761.16 760.85 761.02 0.0K
09:40 761.07 761.33 761.07 761.23 0.0K
09:41 761.21 761.24 761.04 761.13 0.0K
09:42 761.11 761.18 761.10 761.11 0.0K
09:43 761.10 761.44 761.06 761.44 0.0K
09:44 761.45 761.95 761.45 761.81 0.0K
09:45 761.82 761.82 761.47 761.61 0.0K
09:46 761.61 761.67 761.44 761.66 0.0K
09:47 761.83 762.23 761.83 762.23 0.0K
09:48 762.29 762.29 761.79 761.79 0.0K
09:49 761.79 761.95 761.76 761.93 0.0K
09:50 761.96 762.18 761.95 762.15 0.0K
09:51 762.17 762.57 762.17 762.35 0.0K
09:52 762.18 762.61 762.01 762.61 0.0K
09:53 762.63 762.80 762.63 762.74 0.0K
09:54 762.93 762.96 762.07 762.10 0.0K
09:55 762.00 762.02 761.68 761.83 0.0K
09:56 761.73 761.78 761.26 761.26 0.0K
09:57 761.27 761.65 761.20 761.62 0.0K
09:58 761.61 761.61 761.42 761.42 0.0K
09:59 761.38 761.38 760.74 760.74 0.0K
10:00 760.72 760.74 759.48 759.48 0.0K
10:01 759.46 759.46 758.63 758.64 0.0K
10:02 758.66 759.19 758.59 759.19 0.0K
10:03 759.32 759.93 759.32 759.93 0.0K
10:04 759.93 760.28 759.93 760.15 0.0K
10:05 760.13 760.13 759.57 759.57 0.0K
10:06 759.58 759.58 759.12 759.13 0.0K
10:07 759.05 759.80 759.05 759.80 0.0K
10:08 759.79 760.40 759.79 760.39 0.0K
10:09 760.47 760.54 759.98 759.98 0.0K
10:10 759.98 760.11 759.86 759.86 0.0K
10:11 759.88 759.88 759.54 759.79 0.0K
10:12 759.87 760.51 759.87 760.51 0.0K
10:13 760.48 760.83 760.48 760.77 0.0K
10:14 760.78 761.05 760.78 761.03 0.0K
10:15 761.04 761.11 760.88 760.88 0.0K
10:16 761.00 761.21 760.90 761.21 0.0K
10:17 761.22 761.52 761.21 761.46 0.0K
10:18 761.44 761.64 761.44 761.51 0.0K
10:19 761.45 761.70 761.44 761.64 0.0K
10:20 761.66 762.31 761.66 762.23 0.0K
10:21 762.23 762.27 761.96 761.96 0.0K
10:22 761.97 762.27 761.97 762.25 0.0K
10:23 762.23 762.26 762.01 762.12 0.0K
10:24 762.29 762.45 762.29 762.43 0.0K
10:25 762.42 762.56 762.35 762.55 0.0K
10:26 762.54 762.67 762.39 762.67 0.0K
10:27 762.67 762.68 762.50 762.56 0.0K
10:28 762.56 762.59 762.47 762.51 0.0K
10:29 762.51 762.62 762.46 762.52 0.0K
10:30 762.51 762.71 762.40 762.41 0.0K
10:31 762.41 762.61 762.30 762.61 0.0K
10:32 762.64 762.66 762.55 762.62 0.0K
10:33 762.63 762.67 762.56 762.67 0.0K
10:34 762.71 762.93 762.71 762.78 0.0K
10:35 762.79 762.79 762.49 762.68 0.0K
10:36 762.66 762.81 762.48 762.48 0.0K
10:37 762.39 762.42 761.86 761.86 0.0K
10:38 761.86 762.10 761.83 762.10 0.0K
10:39 762.18 762.22 762.04 762.04 0.0K
10:40 762.02 762.18 762.00 762.00 0.0K
10:41 762.00 762.03 761.81 761.90 0.0K
10:42 761.90 762.26 761.89 762.26 0.0K
10:43 762.28 762.67 762.28 762.65 0.0K
10:44 762.62 762.69 762.51 762.62 0.0K
10:45 762.62 762.75 762.62 762.71 0.0K
10:46 762.69 762.69 762.35 762.35 0.0K
10:47 762.35 762.54 762.35 762.54 0.0K
10:48 762.52 762.54 762.09 762.10 0.0K
10:49 762.07 762.14 761.91 762.09 0.0K
10:50 762.11 762.33 762.10 762.33 0.0K
10:51 762.32 762.41 762.32 762.38 0.0K
10:52 762.38 762.41 762.28 762.28 0.0K
10:53 762.28 762.42 762.25 762.25 0.0K
10:54 762.24 762.37 762.19 762.35 0.0K
10:55 762.36 762.49 762.35 762.42 0.0K
10:56 762.38 762.48 762.32 762.45 0.0K
10:57 762.46 762.52 762.36 762.52 0.0K
10:58 762.53 762.53 762.33 762.33 0.0K
10:59 762.35 762.54 762.33 762.47 0.0K
11:00 762.47 762.78 762.47 762.78 0.0K
11:01 762.78 762.94 762.78 762.78 0.0K
11:02 762.78 762.78 762.54 762.54 0.0K
11:03 762.52 762.76 762.46 762.74 0.0K
11:04 762.70 762.77 762.52 762.77 0.0K
11:05 762.78 762.79 762.65 762.71 0.0K
11:06 762.76 762.76 762.27 762.27 0.0K
11:07 762.29 762.31 762.16 762.20 0.0K
11:08 762.20 762.26 762.04 762.10 0.0K
11:09 762.11 762.12 761.91 761.91 0.0K
11:10 761.97 761.97 761.89 761.95 0.0K
11:11 761.95 761.95 761.87 761.95 0.0K
11:12 761.99 762.18 761.99 762.15 0.0K
11:13 762.15 762.19 762.09 762.19 0.0K
11:14 762.16 762.16 762.06 762.06 0.0K
11:15 762.05 762.19 762.04 762.12 0.0K
11:16 762.13 762.13 762.02 762.09 0.0K
11:17 762.07 762.15 762.04 762.12 0.0K
11:18 762.10 762.17 762.02 762.17 0.0K
11:19 762.16 762.16 762.08 762.08 0.0K
11:20 762.07 762.11 761.96 762.09 0.0K
11:21 762.01 762.01 761.79 761.80 0.0K
11:22 761.80 761.84 761.66 761.74 0.0K
11:23 761.71 761.73 761.57 761.73 0.0K
11:24 761.70 761.70 761.33 761.33 0.0K
11:25 761.30 761.30 761.02 761.04 0.0K
11:26 761.04 761.04 760.91 760.92 0.0K
11:27 760.90 761.20 760.88 761.12 0.0K
11:28 761.12 761.12 760.88 760.88 0.0K
11:29 760.90 760.90 760.72 760.74 0.0K
11:30 760.74 760.78 760.73 760.76 0.0K
11:31 760.80 761.04 760.80 761.04 0.0K
11:32 761.09 761.09 760.92 760.94 0.0K
11:33 760.94 761.00 760.84 760.85 0.0K
11:34 760.86 760.96 760.76 760.77 0.0K
11:35 760.77 760.77 760.54 760.68 0.0K
11:36 760.62 760.64 760.59 760.60 0.0K
11:37 760.58 760.58 760.45 760.50 0.0K
11:38 760.49 760.50 760.25 760.31 0.0K
11:39 760.27 760.52 760.27 760.52 0.0K
11:40 760.52 760.55 759.99 759.99 0.0K
11:41 759.99 760.18 759.94 760.14 0.0K
11:42 760.18 760.18 759.99 759.99 0.0K
11:43 759.98 759.99 759.57 759.62 0.0K
11:44 759.61 759.76 759.52 759.76 0.0K
11:45 759.76 759.91 759.76 759.79 0.0K
11:46 759.78 759.78 759.70 759.71 0.0K
11:47 759.72 759.94 759.72 759.92 0.0K
11:48 759.97 759.99 759.97 759.99 0.0K
11:49 759.97 760.16 759.95 760.12 0.0K
11:50 760.13 760.24 760.08 760.21 0.0K
11:51 760.18 760.18 760.07 760.10 0.0K
11:52 760.07 760.12 759.99 760.12 0.0K
11:53 760.13 760.23 760.11 760.20 0.0K
11:54 760.24 760.35 760.19 760.35 0.0K
11:55 760.35 760.35 760.16 760.17 0.0K
11:56 760.17 760.21 760.12 760.14 0.0K
11:57 760.12 760.12 759.71 759.71 0.0K
11:58 759.69 759.69 759.13 759.13 0.0K
11:59 759.10 759.15 759.07 759.07 0.0K
12:00 759.08 759.08 758.69 758.71 0.0K
12:01 758.70 759.05 758.51 759.05 0.0K
12:02 759.04 759.27 759.04 759.27 0.0K
12:03 759.29 759.30 759.24 759.29 0.0K
12:04 759.30 759.50 759.30 759.50 0.0K
12:05 759.50 759.55 759.49 759.49 0.0K
12:06 759.48 759.67 759.48 759.67 0.0K
12:07 759.71 759.86 759.71 759.84 0.0K
12:08 759.83 760.07 759.82 760.07 0.0K
12:09 760.19 760.29 760.19 760.21 0.0K
12:10 760.18 760.21 759.89 759.92 0.0K
12:11 759.90 759.96 759.86 759.87 0.0K
12:12 759.87 759.90 759.74 759.87 0.0K
12:13 759.86 759.91 759.84 759.91 0.0K
12:14 759.92 759.92 759.75 759.80 0.0K
12:15 759.80 759.80 759.73 759.80 0.0K
12:16 759.80 759.85 759.67 759.67 0.0K
12:17 759.67 759.67 759.29 759.30 0.0K
12:18 759.30 759.46 759.30 759.44 0.0K
12:19 759.44 759.49 759.44 759.44 0.0K
12:20 759.40 759.73 759.37 759.73 0.0K
12:21 759.70 759.77 759.70 759.75 0.0K
12:22 759.77 759.77 759.62 759.62 0.0K
12:23 759.58 759.58 759.35 759.41 0.0K
12:24 759.39 759.39 759.34 759.39 0.0K
12:25 759.36 759.47 759.32 759.47 0.0K
12:26 759.47 759.47 759.26 759.26 0.0K
12:27 759.26 759.32 759.26 759.31 0.0K
12:28 759.30 759.32 759.00 759.00 0.0K
12:29 758.98 758.98 758.82 758.88 0.0K
12:30 758.87 758.90 758.74 758.84 0.0K
12:31 758.84 758.93 758.83 758.88 0.0K
12:32 758.88 758.97 758.85 758.90 0.0K
12:33 758.90 759.02 758.87 759.01 0.0K
12:34 759.02 759.31 759.02 759.29 0.0K
12:35 759.29 759.32 759.29 759.32 0.0K
12:36 759.31 759.41 759.31 759.39 0.0K
12:37 759.39 759.40 759.34 759.40 0.0K
12:38 759.40 759.42 759.27 759.42 0.0K
12:39 759.43 759.54 759.39 759.54 0.0K
12:40 759.58 759.63 759.47 759.47 0.0K
12:41 759.47 759.56 759.44 759.52 0.0K
12:42 759.52 759.52 759.33 759.36 0.0K
12:43 759.37 759.39 759.31 759.39 0.0K
12:44 759.38 759.53 759.38 759.53 0.0K
12:45 759.51 759.53 759.50 759.50 0.0K
12:46 759.51 759.57 759.51 759.56 0.0K
12:47 759.55 759.55 759.37 759.41 0.0K
12:48 759.40 759.40 759.27 759.27 0.0K
12:49 759.27 759.34 759.23 759.28 0.0K
12:50 759.28 759.74 759.28 759.74 0.0K
12:51 759.75 760.16 759.75 760.08 0.0K
12:52 760.08 760.08 759.96 759.96 0.0K
12:53 759.96 760.04 759.96 760.00 0.0K
12:54 760.00 760.05 759.94 759.96 0.0K
12:55 759.95 759.99 759.91 759.92 0.0K
12:56 759.92 759.93 759.83 759.86 0.0K
12:57 759.85 759.85 759.70 759.72 0.0K
12:58 759.72 759.84 759.71 759.81 0.0K
12:59 759.85 759.89 759.69 759.69 0.0K
13:00 759.65 759.66 759.28 759.29 0.0K
13:01 759.29 759.34 759.20 759.31 0.0K
13:02 759.36 759.38 759.13 759.13 0.0K
13:03 759.14 759.38 759.13 759.38 0.0K
13:04 759.38 759.50 759.37 759.45 0.0K
13:05 759.45 759.46 759.39 759.43 0.0K
13:06 759.46 759.48 759.36 759.41 0.0K
13:07 759.41 759.41 759.33 759.34 0.0K
13:08 759.36 759.38 759.28 759.30 0.0K
13:09 759.35 759.37 759.32 759.37 0.0K
13:10 759.37 759.43 759.37 759.38 0.0K
13:11 759.38 759.50 759.32 759.45 0.0K
13:12 759.45 759.45 759.30 759.39 0.0K
13:13 759.39 759.39 758.91 758.95 0.0K
13:14 758.91 759.16 758.91 759.16 0.0K
13:15 759.16 759.33 759.16 759.25 0.0K
13:16 759.24 759.24 759.12 759.12 0.0K
13:17 759.15 759.17 758.89 758.89 0.0K
13:18 758.90 758.90 758.81 758.84 0.0K
13:19 758.87 758.91 758.74 758.74 0.0K
13:20 758.73 758.73 758.43 758.44 0.0K
13:21 758.39 758.39 758.12 758.12 0.0K
13:22 758.07 758.07 757.89 757.89 0.0K
13:23 757.92 757.92 757.66 757.66 0.0K
13:24 757.63 757.63 757.45 757.45 0.0K
13:25 757.44 757.54 757.44 757.54 0.0K
13:26 757.51 757.53 757.25 757.28 0.0K
13:27 757.29 757.32 757.05 757.06 0.0K
13:28 757.05 757.05 756.42 756.43 0.0K
13:29 756.43 756.44 756.39 756.39 0.0K
13:30 756.34 756.68 756.34 756.62 0.0K
13:31 756.61 756.61 755.72 755.78 0.0K
13:32 755.77 755.77 755.54 755.61 0.0K
13:33 755.61 755.64 755.43 755.50 0.0K
13:34 755.49 755.95 755.48 755.92 0.0K
13:35 755.92 755.94 755.64 755.64 0.0K
13:36 755.66 755.86 755.66 755.86 0.0K
13:37 755.87 756.24 755.87 756.24 0.0K
13:38 756.25 756.55 756.22 756.55 0.0K
13:39 756.55 756.68 756.55 756.68 0.0K
13:40 756.67 756.77 756.66 756.77 0.0K
13:41 756.78 756.91 756.75 756.90 0.0K
13:42 756.90 757.21 756.90 757.21 0.0K
13:43 757.23 757.40 757.23 757.40 0.0K
13:44 757.40 757.42 757.33 757.33 0.0K
13:45 757.34 757.46 757.34 757.43 0.0K
13:46 757.44 757.71 757.44 757.71 0.0K
13:47 757.76 757.88 757.76 757.85 0.0K
13:48 757.89 758.00 757.89 757.96 0.0K
13:49 757.95 757.95 757.88 757.92 0.0K
13:50 757.94 757.97 757.87 757.87 0.0K
13:51 757.89 758.06 757.85 758.06 0.0K
13:52 758.07 758.24 758.07 758.24 0.0K
13:53 758.25 758.37 758.21 758.20 0.0K
13:54 758.20 758.28 758.20 758.24 0.0K
13:55 758.22 758.23 758.15 758.15 0.0K
13:56 758.16 758.47 758.16 758.43 0.0K
13:57 758.43 758.49 758.41 758.49 0.0K
13:58 758.47 758.47 757.97 757.98 0.0K
13:59 757.89 757.93 757.78 757.84 0.0K
14:00 757.77 759.73 757.77 759.68 0.0K
14:01 759.67 759.74 759.19 759.19 0.0K
14:02 759.06 759.06 757.64 757.64 0.0K
14:03 757.65 757.80 757.51 757.55 0.0K
14:04 757.56 757.67 756.78 756.78 0.0K
14:05 756.77 756.77 756.25 756.32 0.0K
14:06 756.33 756.97 756.24 756.97 0.0K
14:07 756.98 757.20 756.83 757.20 0.0K
14:08 757.19 757.90 757.19 757.59 0.0K
14:09 757.60 757.60 757.29 757.32 0.0K
14:10 757.30 757.54 757.30 757.50 0.0K
14:11 757.50 757.85 757.50 757.84 0.0K
14:12 757.92 758.17 757.92 758.05 0.0K
14:13 757.91 757.91 757.69 757.89 0.0K
14:14 757.89 758.59 757.89 758.55 0.0K
14:15 758.54 758.54 758.29 758.42 0.0K
14:16 758.41 758.48 758.39 758.42 0.0K
14:17 758.41 758.94 758.41 758.94 0.0K
14:18 758.92 758.92 758.81 758.84 0.0K
14:19 758.78 758.78 758.44 758.44 0.0K
14:20 758.43 758.54 758.39 758.54 0.0K
14:21 758.54 758.62 758.53 758.61 0.0K
14:22 758.61 758.65 758.54 758.61 0.0K
14:23 758.65 758.65 758.41 758.41 0.0K
14:24 758.40 758.40 758.03 758.39 0.0K
14:25 758.40 758.85 758.40 758.83 0.0K
14:26 758.84 759.07 758.84 758.97 0.0K
14:27 758.98 759.07 758.95 759.06 0.0K
14:28 759.08 759.23 759.04 759.11 0.0K
14:29 759.12 759.30 759.12 759.29 0.0K
14:30 759.30 759.33 759.14 759.14 0.0K
14:31 759.14 759.74 759.14 759.74 0.0K
14:32 759.72 760.50 759.72 760.50 0.0K
14:33 760.55 760.73 760.53 760.73 0.0K
14:34 760.83 761.05 760.83 761.05 0.0K
14:35 761.05 761.05 759.48 759.51 0.0K
14:36 759.46 759.91 759.46 759.90 0.0K
14:37 759.90 759.98 759.86 759.91 0.0K
14:38 759.95 760.69 759.91 760.69 0.0K
14:39 760.77 760.77 760.66 760.66 0.0K
14:40 760.64 760.64 760.28 760.57 0.0K
14:41 760.59 760.85 760.58 760.85 0.0K
14:42 761.00 761.37 761.00 761.37 0.0K
14:43 761.37 761.37 761.19 761.19 0.0K
14:44 761.19 761.19 760.83 760.84 0.0K
14:45 760.73 760.73 760.36 760.38 0.0K
14:46 760.26 760.26 759.81 760.02 0.0K
14:47 760.05 760.15 760.02 760.11 0.0K
14:48 760.10 760.10 759.71 759.71 0.0K
14:49 759.69 759.70 759.53 759.54 0.0K
14:50 759.54 759.54 759.22 759.22 0.0K
14:51 759.24 759.24 758.69 758.92 0.0K
14:52 758.92 758.92 758.85 758.86 0.0K
14:53 758.84 758.85 758.23 758.23 0.0K
14:54 758.22 758.22 758.09 758.21 0.0K
14:55 758.20 758.20 757.78 757.78 0.0K
14:56 757.77 757.77 757.12 757.14 0.0K
14:57 757.13 757.14 756.48 756.50 0.0K
14:58 756.52 756.55 755.73 756.49 0.0K
14:59 756.43 756.43 756.02 756.28 0.0K
15:00 756.14 756.14 755.61 755.73 0.0K
15:01 755.51 756.02 755.47 756.02 0.0K
15:02 756.00 756.49 755.96 756.46 0.0K
15:03 756.48 756.81 756.48 756.76 0.0K
15:04 756.78 757.85 756.77 757.85 0.0K
15:05 758.01 758.06 757.95 757.95 0.0K
15:06 757.95 758.20 757.95 757.98 0.0K
15:07 758.02 758.02 757.69 757.70 0.0K
15:08 757.69 757.69 757.60 757.60 0.0K
15:09 757.53 757.60 757.44 757.60 0.0K
15:10 757.60 757.60 757.53 757.59 0.0K
15:11 757.59 758.18 757.59 758.16 0.0K
15:12 758.19 758.21 757.92 757.92 0.0K
15:13 757.93 758.97 757.69 758.96 0.0K
15:14 759.15 759.75 759.15 759.66 0.0K
15:15 759.65 759.68 759.37 759.43 0.0K
15:16 759.43 759.45 759.08 759.15 0.0K
15:17 759.18 759.22 758.88 758.88 0.0K
15:18 758.81 758.93 758.80 758.93 0.0K
15:19 758.93 759.10 758.84 759.10 0.0K
15:20 759.07 759.20 759.04 759.20 0.0K
15:21 759.25 759.41 759.15 759.41 0.0K
15:22 759.41 759.89 759.40 759.73 0.0K
15:23 759.72 759.77 759.62 759.67 0.0K
15:24 759.68 759.68 759.44 759.44 0.0K
15:25 759.32 759.32 758.74 758.89 0.0K
15:26 758.89 758.89 758.52 758.52 0.0K
15:27 758.47 758.47 757.96 757.96 0.0K
15:28 757.86 757.86 756.93 756.95 0.0K
15:29 756.89 756.90 756.76 756.77 0.0K
15:30 756.61 756.66 756.28 756.66 0.0K
15:31 756.66 757.01 756.66 757.01 0.0K
15:32 757.02 757.45 757.02 757.45 0.0K
15:33 757.44 757.66 757.44 757.66 0.0K
15:34 757.65 757.81 757.61 757.81 0.0K
15:35 757.81 757.96 757.60 757.96 0.0K
15:36 757.98 758.51 757.98 758.35 0.0K
15:37 758.39 758.61 758.39 758.59 0.0K
15:38 758.62 758.65 758.31 758.31 0.0K
15:39 758.33 758.46 758.31 758.41 0.0K
15:40 758.39 758.60 758.29 758.54 0.0K
15:41 758.51 758.76 758.51 758.75 0.0K
15:42 758.76 758.76 758.24 758.61 0.0K
15:43 758.60 758.90 758.57 758.90 0.0K
15:44 759.09 759.14 759.08 759.12 0.0K
15:45 759.12 759.22 758.93 758.93 0.0K
15:46 758.92 758.92 758.49 758.52 0.0K
15:47 758.53 758.66 758.53 758.64 0.0K
15:48 758.65 758.68 758.48 758.50 0.0K
15:49 758.51 758.55 758.30 758.30 0.0K
15:50 758.32 758.61 758.25 758.25 0.0K
15:51 758.11 758.11 757.79 757.85 0.0K
15:52 757.82 758.27 757.74 758.23 0.0K
15:53 758.12 758.27 757.96 758.27 0.0K
15:54 758.19 758.19 757.55 757.55 0.0K
15:55 757.76 757.94 757.64 757.66 0.0K
15:56 757.58 757.80 757.39 757.80 0.0K
15:57 757.79 757.79 757.56 757.62 0.0K
15:58 757.62 757.77 757.53 757.53 0.0K
15:59 757.63 757.72 757.44 757.72 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles