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
09:29 754.75 754.77 754.74 754.76 0.0K
09:30 755.01 758.51 755.01 758.51 0.0K
09:31 758.47 758.67 757.67 757.67 0.0K
09:32 757.62 758.39 757.62 758.26 0.0K
09:33 758.20 758.20 757.66 757.67 0.0K
09:34 757.77 757.89 757.53 757.86 0.0K
09:35 757.90 758.54 757.88 758.54 0.0K
09:36 758.61 759.04 758.59 758.75 0.0K
09:37 758.69 758.80 758.60 758.66 0.0K
09:38 758.61 758.61 758.39 758.44 0.0K
09:39 758.36 759.56 758.36 759.43 0.0K
09:40 759.39 759.39 758.99 759.20 0.0K
09:41 759.11 759.86 759.11 759.58 0.0K
09:42 759.52 759.61 759.25 759.25 0.0K
09:43 759.18 759.19 758.93 759.05 0.0K
09:44 759.06 759.55 759.06 759.22 0.0K
09:45 759.28 759.30 757.99 758.03 0.0K
09:46 757.97 757.97 757.50 757.50 0.0K
09:47 757.19 757.19 756.81 756.90 0.0K
09:48 757.00 757.12 756.75 756.75 0.0K
09:49 756.83 756.92 756.68 756.68 0.0K
09:50 756.66 756.95 756.40 756.95 0.0K
09:51 756.95 757.16 756.91 757.07 0.0K
09:52 757.09 757.27 756.98 757.24 0.0K
09:53 757.21 757.21 756.44 756.44 0.0K
09:54 756.50 756.93 756.49 756.81 0.0K
09:55 756.81 756.87 756.29 756.29 0.0K
09:56 756.24 756.25 756.10 756.21 0.0K
09:57 756.24 756.26 756.07 756.26 0.0K
09:58 756.24 756.36 756.21 756.33 0.0K
09:59 756.36 756.36 756.14 756.36 0.0K
10:00 756.39 756.75 756.39 756.69 0.0K
10:01 756.71 756.71 756.09 756.14 0.0K
10:02 756.14 756.92 756.14 756.90 0.0K
10:03 756.89 756.89 756.59 756.71 0.0K
10:04 756.67 756.95 756.67 756.94 0.0K
10:05 756.94 757.06 756.83 756.83 0.0K
10:06 756.50 756.50 756.27 756.34 0.0K
10:07 756.22 756.22 755.78 755.95 0.0K
10:08 755.93 756.01 755.86 755.87 0.0K
10:09 755.85 757.02 755.85 757.01 0.0K
10:10 756.97 756.97 756.76 756.81 0.0K
10:11 756.79 756.89 756.39 756.39 0.0K
10:12 756.41 756.67 756.35 756.67 0.0K
10:13 756.66 756.96 756.66 756.96 0.0K
10:14 756.96 757.05 756.79 756.88 0.0K
10:15 756.86 756.90 756.50 756.54 0.0K
10:16 756.52 756.52 756.12 756.13 0.0K
10:17 756.04 756.04 755.64 755.65 0.0K
10:18 755.66 756.18 755.62 756.18 0.0K
10:19 756.16 756.29 756.16 756.27 0.0K
10:20 756.24 756.24 756.00 756.08 0.0K
10:21 756.05 756.06 755.98 755.98 0.0K
10:22 755.98 755.98 755.40 755.72 0.0K
10:23 755.71 755.86 755.37 755.37 0.0K
10:24 755.33 755.33 753.68 753.68 0.0K
10:25 753.65 753.65 752.50 752.68 0.0K
10:26 752.67 752.67 752.44 752.58 0.0K
10:27 752.55 753.28 752.55 753.17 0.0K
10:28 753.22 753.67 753.22 753.61 0.0K
10:29 753.68 753.70 753.57 753.66 0.0K
10:30 753.66 753.88 753.65 753.68 0.0K
10:31 753.68 753.90 753.65 753.90 0.0K
10:32 753.90 754.27 753.90 754.27 0.0K
10:33 754.27 754.27 754.15 754.17 0.0K
10:34 754.16 754.17 753.94 753.96 0.0K
10:35 753.93 754.18 753.93 754.18 0.0K
10:36 754.32 754.48 754.32 754.46 0.0K
10:37 754.48 754.78 754.47 754.75 0.0K
10:38 754.83 755.17 754.81 755.17 0.0K
10:39 755.15 755.18 755.02 755.02 0.0K
10:40 755.02 755.15 754.25 754.25 0.0K
10:41 754.26 754.26 753.58 753.58 0.0K
10:42 753.55 753.55 753.07 753.07 0.0K
10:43 753.07 753.27 753.02 753.21 0.0K
10:44 753.21 753.21 752.99 753.20 0.0K
10:45 753.16 753.16 752.71 752.71 0.0K
10:46 752.68 752.73 752.50 752.72 0.0K
10:47 752.72 753.07 752.69 752.91 0.0K
10:48 752.90 752.92 752.72 752.92 0.0K
10:49 752.94 753.04 752.94 752.94 0.0K
10:50 752.88 752.90 752.47 752.47 0.0K
10:51 752.45 752.45 751.92 752.10 0.0K
10:52 752.14 752.54 752.14 752.54 0.0K
10:53 752.54 752.74 752.35 752.66 0.0K
10:54 752.63 752.63 752.40 752.40 0.0K
10:55 752.38 752.42 752.34 752.40 0.0K
10:56 752.40 752.40 752.27 752.30 0.0K
10:57 752.31 752.33 752.16 752.25 0.0K
10:58 752.24 752.59 752.23 752.25 0.0K
10:59 752.26 752.30 751.84 751.84 0.0K
11:00 751.71 751.71 751.12 751.12 0.0K
11:01 751.11 751.16 751.04 751.04 0.0K
11:02 751.05 751.07 750.57 750.64 0.0K
11:03 750.63 750.98 750.63 750.87 0.0K
11:04 750.89 750.99 750.51 750.51 0.0K
11:05 750.47 750.90 750.39 750.90 0.0K
11:06 750.91 751.00 750.81 750.87 0.0K
11:07 750.90 750.90 750.70 750.85 0.0K
11:08 750.83 750.90 750.81 750.88 0.0K
11:09 750.92 750.96 750.69 750.71 0.0K
11:10 750.68 750.98 750.68 750.98 0.0K
11:11 750.94 751.08 750.87 751.08 0.0K
11:12 751.05 751.14 751.02 751.07 0.0K
11:13 751.08 751.28 751.08 751.28 0.0K
11:14 751.26 751.37 751.18 751.36 0.0K
11:15 751.35 751.38 751.23 751.22 0.0K
11:16 751.21 751.38 751.21 751.35 0.0K
11:17 751.36 751.72 751.36 751.69 0.0K
11:18 751.70 752.00 751.70 752.00 0.0K
11:19 751.98 752.09 751.98 752.02 0.0K
11:20 752.02 752.03 751.38 751.46 0.0K
11:21 751.44 751.60 751.44 751.60 0.0K
11:22 751.61 751.62 751.30 751.30 0.0K
11:23 751.28 751.37 751.28 751.37 0.0K
11:24 751.41 751.58 751.41 751.58 0.0K
11:25 751.60 751.76 751.58 751.75 0.0K
11:26 751.81 751.95 751.76 751.95 0.0K
11:27 751.95 752.14 751.94 752.09 0.0K
11:28 752.09 752.09 751.83 751.90 0.0K
11:29 751.95 751.98 751.86 751.86 0.0K
11:30 751.89 751.94 751.79 751.80 0.0K
11:31 751.80 752.23 751.80 752.16 0.0K
11:32 752.17 752.26 752.10 752.21 0.0K
11:33 752.23 752.26 752.20 752.23 0.0K
11:34 752.22 752.28 752.18 752.21 0.0K
11:35 752.21 752.21 751.97 751.98 0.0K
11:36 751.97 752.34 751.97 752.21 0.0K
11:37 752.20 752.36 752.16 752.16 0.0K
11:38 752.08 752.26 752.08 752.26 0.0K
11:39 752.26 752.47 752.25 752.41 0.0K
11:40 752.42 752.49 752.40 752.48 0.0K
11:41 752.49 752.51 752.36 752.36 0.0K
11:42 752.36 752.36 751.91 751.91 0.0K
11:43 751.94 752.23 751.94 752.21 0.0K
11:44 752.18 752.28 752.18 752.26 0.0K
11:45 752.26 752.26 751.93 751.93 0.0K
11:46 751.84 751.89 751.79 751.79 0.0K
11:47 751.80 751.80 751.36 751.69 0.0K
11:48 751.71 751.73 751.67 751.73 0.0K
11:49 751.72 752.00 751.72 751.96 0.0K
11:50 751.98 752.00 751.79 751.83 0.0K
11:51 751.81 751.81 751.72 751.72 0.0K
11:52 751.71 751.71 751.45 751.46 0.0K
11:53 751.47 751.47 750.74 750.74 0.0K
11:54 750.77 750.80 750.63 750.63 0.0K
11:55 750.62 750.66 750.59 750.63 0.0K
11:56 750.63 750.63 750.48 750.51 0.0K
11:57 750.53 750.53 750.35 750.35 0.0K
11:58 750.36 750.36 750.24 750.24 0.0K
11:59 750.26 750.35 750.21 750.28 0.0K
12:00 750.25 750.45 750.23 750.36 0.0K
12:01 750.37 750.42 750.27 750.31 0.0K
12:02 750.29 750.37 750.29 750.34 0.0K
12:03 750.16 750.16 749.95 750.04 0.0K
12:04 750.03 750.04 749.94 750.00 0.0K
12:05 750.00 750.20 749.98 750.14 0.0K
12:06 750.14 750.16 749.80 749.80 0.0K
12:07 749.78 749.99 749.78 749.99 0.0K
12:08 749.98 750.00 749.93 749.95 0.0K
12:09 749.93 750.00 749.85 750.00 0.0K
12:10 750.03 750.25 750.02 750.25 0.0K
12:11 750.26 750.42 750.26 750.40 0.0K
12:12 750.40 750.40 750.12 750.12 0.0K
12:13 750.11 750.11 749.54 749.59 0.0K
12:14 749.58 749.58 749.43 749.45 0.0K
12:15 749.45 749.48 749.33 749.41 0.0K
12:16 749.33 749.35 749.08 749.08 0.0K
12:17 749.08 749.10 749.01 749.09 0.0K
12:18 749.09 749.20 749.09 749.20 0.0K
12:19 749.30 749.72 749.30 749.71 0.0K
12:20 749.73 749.81 749.63 749.70 0.0K
12:21 749.68 749.73 749.65 749.68 0.0K
12:22 749.68 749.68 749.62 749.68 0.0K
12:23 749.72 749.72 749.30 749.30 0.0K
12:24 749.28 749.48 749.28 749.48 0.0K
12:25 749.49 749.53 749.30 749.32 0.0K
12:26 749.33 749.33 749.24 749.23 0.0K
12:27 749.23 749.34 749.18 749.34 0.0K
12:28 749.33 749.43 749.33 749.43 0.0K
12:29 749.43 749.45 749.41 749.44 0.0K
12:30 749.44 749.49 749.44 749.49 0.0K
12:31 749.49 749.50 749.40 749.50 0.0K
12:32 749.52 749.64 749.51 749.59 0.0K
12:33 749.59 749.59 749.47 749.47 0.0K
12:34 749.48 749.55 749.48 749.50 0.0K
12:35 749.52 749.55 749.52 749.54 0.0K
12:36 749.54 749.59 749.43 749.43 0.0K
12:37 749.42 749.53 749.42 749.53 0.0K
12:38 749.53 749.53 749.48 749.53 0.0K
12:39 749.53 749.54 749.45 749.49 0.0K
12:40 749.40 749.40 749.26 749.30 0.0K
12:41 749.34 749.35 749.19 749.22 0.0K
12:42 749.26 749.31 749.04 749.04 0.0K
12:43 749.02 749.02 748.86 748.91 0.0K
12:44 748.92 749.18 748.92 749.18 0.0K
12:45 749.18 749.26 749.10 749.26 0.0K
12:46 749.27 749.46 749.27 749.45 0.0K
12:47 749.45 749.48 749.33 749.46 0.0K
12:48 749.44 749.44 749.37 749.38 0.0K
12:49 749.38 749.42 749.30 749.30 0.0K
12:50 749.31 749.42 749.27 749.42 0.0K
12:51 749.41 749.41 749.31 749.31 0.0K
12:52 749.32 749.39 749.32 749.39 0.0K
12:53 749.39 749.51 749.35 749.51 0.0K
12:54 749.51 749.72 749.51 749.70 0.0K
12:55 749.71 749.79 749.69 749.69 0.0K
12:56 749.76 749.81 749.75 749.79 0.0K
12:57 749.79 750.09 749.78 750.03 0.0K
12:58 750.04 750.10 750.00 750.00 0.0K
12:59 749.96 750.00 749.09 749.24 0.0K
13:00 749.26 749.55 749.22 749.55 0.0K
13:01 749.56 749.62 749.53 749.59 0.0K
13:02 749.59 749.67 749.56 749.67 0.0K
13:03 749.67 749.68 749.55 749.55 0.0K
13:04 749.53 749.53 749.07 749.08 0.0K
13:05 749.05 749.05 748.74 748.74 0.0K
13:06 748.71 748.71 748.42 748.43 0.0K
13:07 748.44 748.54 748.43 748.53 0.0K
13:08 748.53 748.79 748.53 748.79 0.0K
13:09 748.79 748.82 748.76 748.77 0.0K
13:10 748.77 748.89 748.73 748.89 0.0K
13:11 749.02 749.11 749.01 749.11 0.0K
13:12 749.11 749.46 749.11 749.46 0.0K
13:13 749.43 749.61 749.43 749.60 0.0K
13:14 749.60 749.64 749.57 749.59 0.0K
13:15 749.59 750.02 749.50 750.01 0.0K
13:16 750.02 750.02 749.65 749.71 0.0K
13:17 749.67 749.67 749.10 749.10 0.0K
13:18 749.11 749.11 748.91 748.91 0.0K
13:19 748.88 748.88 748.79 748.82 0.0K
13:20 748.82 748.82 748.70 748.74 0.0K
13:21 748.72 748.73 748.66 748.69 0.0K
13:22 748.68 748.68 748.64 748.68 0.0K
13:23 748.65 748.65 748.49 748.49 0.0K
13:24 748.49 748.56 748.45 748.50 0.0K
13:25 748.51 748.62 748.51 748.58 0.0K
13:26 748.58 748.58 748.17 748.17 0.0K
13:27 748.18 748.18 747.52 747.52 0.0K
13:28 747.51 747.54 747.20 747.22 0.0K
13:29 747.23 747.25 747.05 747.05 0.0K
13:30 747.01 747.01 746.70 746.84 0.0K
13:31 746.82 746.94 746.72 746.94 0.0K
13:32 746.94 747.03 746.93 746.96 0.0K
13:33 746.96 746.96 746.72 746.72 0.0K
13:34 746.67 746.81 746.65 746.81 0.0K
13:35 746.81 747.12 746.79 747.04 0.0K
13:36 746.98 746.98 746.80 746.87 0.0K
13:37 746.78 746.80 746.49 746.55 0.0K
13:38 746.67 746.79 746.66 746.78 0.0K
13:39 746.78 746.78 746.61 746.61 0.0K
13:40 746.59 746.74 746.59 746.74 0.0K
13:41 746.75 746.92 746.74 746.92 0.0K
13:42 746.94 747.50 746.92 747.50 0.0K
13:43 747.49 747.66 747.49 747.54 0.0K
13:44 747.63 747.63 747.31 747.31 0.0K
13:45 747.29 747.39 747.29 747.31 0.0K
13:46 747.31 747.39 747.27 747.27 0.0K
13:47 747.27 747.45 747.23 747.42 0.0K
13:48 747.43 747.44 747.29 747.31 0.0K
13:49 747.31 747.37 747.28 747.31 0.0K
13:50 747.33 747.56 747.33 747.55 0.0K
13:51 747.55 747.81 747.54 747.81 0.0K
13:52 747.81 747.81 747.56 747.58 0.0K
13:53 747.61 747.62 747.50 747.57 0.0K
13:54 747.59 747.59 747.48 747.48 0.0K
13:55 747.49 747.58 747.49 747.57 0.0K
13:56 747.57 747.80 747.57 747.79 0.0K
13:57 747.80 747.80 747.73 747.75 0.0K
13:58 747.77 747.83 747.74 747.81 0.0K
13:59 747.81 747.94 747.81 747.94 0.0K
14:00 747.94 747.96 747.80 747.80 0.0K
14:01 747.80 747.98 747.78 747.98 0.0K
14:02 747.98 748.41 747.98 748.34 0.0K
14:03 748.35 748.38 748.32 748.36 0.0K
14:04 748.37 748.62 748.37 748.62 0.0K
14:05 748.61 748.73 748.58 748.64 0.0K
14:06 748.65 748.79 748.65 748.77 0.0K
14:07 748.76 748.77 748.69 748.70 0.0K
14:08 748.70 748.70 748.61 748.61 0.0K
14:09 748.62 748.64 748.53 748.63 0.0K
14:10 748.65 748.95 748.65 748.78 0.0K
14:11 748.77 748.77 748.67 748.67 0.0K
14:12 748.67 748.67 748.57 748.60 0.0K
14:13 748.58 748.58 748.50 748.53 0.0K
14:14 748.56 748.59 748.34 748.34 0.0K
14:15 748.34 748.42 748.34 748.37 0.0K
14:16 748.38 748.38 748.16 748.17 0.0K
14:17 748.19 748.39 748.11 748.38 0.0K
14:18 748.38 748.42 748.35 748.41 0.0K
14:19 748.41 748.70 748.39 748.70 0.0K
14:20 748.70 748.76 748.68 748.68 0.0K
14:21 748.67 748.67 748.51 748.51 0.0K
14:22 748.53 748.53 748.32 748.32 0.0K
14:23 748.32 748.40 748.31 748.31 0.0K
14:24 748.31 748.52 748.31 748.52 0.0K
14:25 748.51 748.53 748.37 748.37 0.0K
14:26 748.36 748.37 748.31 748.37 0.0K
14:27 748.37 748.37 748.29 748.34 0.0K
14:28 748.33 748.33 748.17 748.25 0.0K
14:29 748.28 748.38 748.28 748.36 0.0K
14:30 748.38 748.46 748.34 748.37 0.0K
14:31 748.37 748.40 748.27 748.27 0.0K
14:32 748.29 748.48 748.29 748.47 0.0K
14:33 748.52 748.54 748.37 748.39 0.0K
14:34 748.38 748.50 748.38 748.44 0.0K
14:35 748.44 748.45 748.36 748.36 0.0K
14:36 748.38 748.38 748.32 748.36 0.0K
14:37 748.35 748.38 748.08 748.08 0.0K
14:38 748.05 748.08 748.04 748.06 0.0K
14:39 748.07 748.17 748.07 748.13 0.0K
14:40 748.13 748.13 748.00 748.04 0.0K
14:41 748.02 748.13 748.02 748.07 0.0K
14:42 748.07 748.14 748.07 748.10 0.0K
14:43 748.13 748.13 747.74 747.81 0.0K
14:44 747.81 747.81 747.74 747.77 0.0K
14:45 747.74 747.76 747.69 747.76 0.0K
14:46 747.77 747.77 747.72 747.75 0.0K
14:47 747.76 747.78 747.68 747.70 0.0K
14:48 747.69 747.70 747.63 747.65 0.0K
14:49 747.65 747.74 747.64 747.74 0.0K
14:50 747.74 747.74 747.68 747.70 0.0K
14:51 747.64 747.64 747.56 747.59 0.0K
14:52 747.58 747.63 747.53 747.54 0.0K
14:53 747.48 747.48 747.39 747.40 0.0K
14:54 747.40 747.47 747.34 747.34 0.0K
14:55 747.34 747.41 747.28 747.37 0.0K
14:56 747.36 747.37 745.98 745.98 0.0K
14:57 745.95 746.05 745.85 745.85 0.0K
14:58 745.84 745.89 745.70 745.70 0.0K
14:59 745.69 745.69 745.45 745.65 0.0K
15:00 745.69 745.90 745.62 745.80 0.0K
15:01 745.80 746.00 745.80 746.00 0.0K
15:02 746.00 746.20 745.93 746.16 0.0K
15:03 746.16 746.17 746.08 746.11 0.0K
15:04 746.08 746.08 745.93 746.01 0.0K
15:05 745.99 746.04 745.95 746.02 0.0K
15:06 746.05 746.39 746.05 746.30 0.0K
15:07 746.32 746.35 746.02 746.05 0.0K
15:08 746.07 746.15 746.07 746.09 0.0K
15:09 746.07 746.20 746.07 746.13 0.0K
15:10 746.13 746.23 746.10 746.23 0.0K
15:11 746.25 746.39 746.25 746.38 0.0K
15:12 746.40 746.80 746.40 746.76 0.0K
15:13 746.75 746.75 746.67 746.69 0.0K
15:14 746.69 746.69 746.57 746.63 0.0K
15:15 746.64 746.71 746.61 746.68 0.0K
15:16 746.69 746.74 746.65 746.67 0.0K
15:17 746.66 746.74 746.64 746.70 0.0K
15:18 746.68 746.68 746.60 746.62 0.0K
15:19 746.64 746.69 746.58 746.59 0.0K
15:20 746.58 746.70 746.57 746.70 0.0K
15:21 746.69 746.76 746.58 746.59 0.0K
15:22 746.59 746.74 746.56 746.74 0.0K
15:23 746.72 746.89 746.71 746.88 0.0K
15:24 746.88 746.99 746.88 746.91 0.0K
15:25 746.89 746.92 746.77 746.81 0.0K
15:26 746.80 746.80 746.63 746.66 0.0K
15:27 746.61 746.67 746.56 746.56 0.0K
15:28 746.55 746.55 746.37 746.40 0.0K
15:29 746.40 746.67 746.40 746.62 0.0K
15:30 746.63 746.72 746.60 746.67 0.0K
15:31 746.67 746.77 746.65 746.66 0.0K
15:32 746.71 746.72 746.43 746.45 0.0K
15:33 746.44 746.51 746.33 746.51 0.0K
15:34 746.57 746.58 746.50 746.57 0.0K
15:35 746.59 746.70 746.35 746.35 0.0K
15:36 746.37 746.42 746.37 746.40 0.0K
15:37 746.39 746.39 746.17 746.26 0.0K
15:38 746.28 746.48 746.28 746.43 0.0K
15:39 746.44 746.45 746.38 746.39 0.0K
15:40 746.33 746.46 746.30 746.31 0.0K
15:41 746.35 746.43 746.33 746.33 0.0K
15:42 746.33 746.33 746.12 746.16 0.0K
15:43 746.19 746.24 746.09 746.12 0.0K
15:44 746.15 746.35 746.15 746.34 0.0K
15:45 746.34 746.37 746.16 746.23 0.0K
15:46 746.23 746.23 746.02 746.16 0.0K
15:47 746.13 746.13 745.99 746.04 0.0K
15:48 746.04 746.19 746.04 746.11 0.0K
15:49 746.11 746.11 745.67 745.67 0.0K
15:50 745.97 746.26 745.97 746.05 0.0K
15:51 746.05 746.36 746.05 746.18 0.0K
15:52 746.28 746.41 746.27 746.39 0.0K
15:53 746.42 746.50 746.30 746.36 0.0K
15:54 746.32 746.86 746.32 746.66 0.0K
15:55 747.55 747.63 747.17 747.48 0.0K
15:56 747.49 747.70 747.49 747.70 0.0K
15:57 747.72 747.72 747.47 747.64 0.0K
15:58 747.71 747.77 747.57 747.74 0.0K
15:59 747.73 748.02 747.40 747.90 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles