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
09:29 767.55 767.56 767.55 767.56 0.0K
09:30 767.60 775.47 767.60 775.25 0.0K
09:31 775.32 776.78 775.25 776.70 0.0K
09:32 776.47 777.55 776.31 777.41 0.0K
09:33 777.37 777.92 776.98 777.92 0.0K
09:34 777.56 779.30 777.00 779.30 0.0K
09:35 779.35 780.28 779.35 780.02 0.0K
09:36 780.09 780.23 779.67 780.18 0.0K
09:37 780.31 780.48 779.52 779.52 0.0K
09:38 779.56 780.40 779.46 780.16 0.0K
09:39 780.23 780.39 779.99 780.32 0.0K
09:40 780.28 780.95 780.28 780.85 0.0K
09:41 780.89 781.03 780.01 780.35 0.0K
09:42 780.46 781.27 780.46 781.10 0.0K
09:43 781.22 783.00 781.22 782.96 0.0K
09:44 783.00 783.49 782.72 782.89 0.0K
09:45 782.97 783.57 782.97 783.45 0.0K
09:46 783.72 784.68 783.72 784.68 0.0K
09:47 784.66 785.32 784.64 785.26 0.0K
09:48 785.15 785.34 784.88 785.24 0.0K
09:49 785.24 785.35 784.82 784.82 0.0K
09:50 784.79 784.87 784.02 784.11 0.0K
09:51 784.20 784.20 783.68 783.68 0.0K
09:52 783.91 784.19 783.55 783.76 0.0K
09:53 783.74 783.80 783.56 783.58 0.0K
09:54 783.60 783.60 783.15 783.35 0.0K
09:55 783.33 784.56 783.20 784.56 0.0K
09:56 784.54 784.77 784.21 784.21 0.0K
09:57 784.32 785.70 784.32 785.70 0.0K
09:58 785.68 785.71 784.82 784.82 0.0K
09:59 784.84 784.92 784.62 784.67 0.0K
10:00 784.67 785.09 784.67 784.93 0.0K
10:01 784.89 784.97 784.31 784.51 0.0K
10:02 784.44 784.95 784.39 784.79 0.0K
10:03 784.76 784.76 784.41 784.43 0.0K
10:04 784.49 785.35 784.24 785.35 0.0K
10:05 785.35 785.88 785.22 785.22 0.0K
10:06 785.21 785.24 784.49 784.64 0.0K
10:07 784.56 784.56 783.83 784.10 0.0K
10:08 784.14 784.97 784.14 784.55 0.0K
10:09 784.50 784.50 783.61 783.66 0.0K
10:10 783.73 784.63 783.73 784.08 0.0K
10:11 783.93 783.95 783.58 783.58 0.0K
10:12 783.60 783.82 783.45 783.75 0.0K
10:13 783.72 783.78 783.55 783.58 0.0K
10:14 783.48 783.49 782.74 782.78 0.0K
10:15 782.79 783.17 782.76 782.79 0.0K
10:16 782.68 782.79 782.41 782.53 0.0K
10:17 782.52 783.11 782.52 783.11 0.0K
10:18 783.09 783.10 782.34 782.34 0.0K
10:19 782.35 782.38 781.46 781.46 0.0K
10:20 781.38 781.45 780.55 780.55 0.0K
10:21 780.54 780.88 780.40 780.55 0.0K
10:22 780.61 780.77 780.37 780.42 0.0K
10:23 780.40 780.40 779.43 779.43 0.0K
10:24 779.44 779.46 779.05 779.26 0.0K
10:25 779.33 780.14 779.33 780.14 0.0K
10:26 780.07 780.24 779.60 779.60 0.0K
10:27 779.64 779.99 779.62 779.99 0.0K
10:28 779.91 779.91 779.12 779.30 0.0K
10:29 779.37 779.47 779.30 779.31 0.0K
10:30 779.34 779.73 779.33 779.38 0.0K
10:31 779.38 779.38 778.68 778.68 0.0K
10:32 778.64 778.99 778.64 778.88 0.0K
10:33 778.87 779.20 778.85 778.88 0.0K
10:34 778.91 779.08 778.81 779.05 0.0K
10:35 779.13 779.48 779.13 779.48 0.0K
10:36 779.41 779.41 779.17 779.17 0.0K
10:37 779.17 779.25 779.07 779.09 0.0K
10:38 779.04 779.13 778.37 778.59 0.0K
10:39 778.59 778.80 778.53 778.58 0.0K
10:40 778.55 778.55 778.11 778.52 0.0K
10:41 778.40 778.58 778.10 778.10 0.0K
10:42 778.07 778.09 777.86 777.91 0.0K
10:43 777.91 778.67 777.90 778.54 0.0K
10:44 778.52 778.81 778.52 778.81 0.0K
10:45 778.80 778.93 778.64 778.93 0.0K
10:46 778.93 778.95 778.41 778.48 0.0K
10:47 778.48 778.80 778.44 778.80 0.0K
10:48 778.79 778.79 778.17 778.48 0.0K
10:49 778.45 778.59 778.40 778.56 0.0K
10:50 778.65 778.72 778.46 778.61 0.0K
10:51 778.55 778.82 778.55 778.77 0.0K
10:52 778.77 778.80 778.60 778.60 0.0K
10:53 778.60 778.72 778.59 778.65 0.0K
10:54 778.56 778.73 778.50 778.69 0.0K
10:55 778.70 778.92 778.70 778.87 0.0K
10:56 778.82 778.82 778.68 778.68 0.0K
10:57 778.73 778.84 778.71 778.81 0.0K
10:58 778.81 779.15 778.81 779.11 0.0K
10:59 779.12 779.14 778.80 778.87 0.0K
11:00 778.87 779.11 778.78 778.88 0.0K
11:01 778.89 778.96 778.49 778.52 0.0K
11:02 778.37 778.37 777.81 777.85 0.0K
11:03 777.81 777.81 777.34 777.37 0.0K
11:04 777.43 777.49 777.29 777.48 0.0K
11:05 777.48 777.64 777.35 777.35 0.0K
11:06 777.44 777.45 777.06 777.25 0.0K
11:07 777.44 777.44 777.02 777.22 0.0K
11:08 777.23 777.26 777.03 777.03 0.0K
11:09 777.07 777.11 776.85 776.99 0.0K
11:10 776.99 777.23 776.99 777.11 0.0K
11:11 777.16 777.25 776.94 776.98 0.0K
11:12 777.02 777.22 777.02 777.07 0.0K
11:13 777.07 777.07 776.91 776.96 0.0K
11:14 776.94 777.20 776.82 777.12 0.0K
11:15 777.12 777.12 776.91 776.91 0.0K
11:16 776.92 777.10 776.89 777.06 0.0K
11:17 777.05 777.06 776.67 776.67 0.0K
11:18 776.65 776.86 776.65 776.85 0.0K
11:19 776.86 776.99 776.84 776.99 0.0K
11:20 776.90 777.00 776.79 776.99 0.0K
11:21 776.90 776.91 776.74 776.78 0.0K
11:22 776.78 776.78 776.47 776.51 0.0K
11:23 776.52 776.64 776.52 776.55 0.0K
11:24 776.55 776.64 776.48 776.63 0.0K
11:25 776.62 776.84 776.62 776.83 0.0K
11:26 776.84 776.89 776.81 776.88 0.0K
11:27 776.90 777.05 776.90 777.05 0.0K
11:28 777.03 777.08 777.02 777.07 0.0K
11:29 777.07 777.13 776.92 776.92 0.0K
11:30 776.93 776.93 776.80 776.87 0.0K
11:31 776.87 777.01 776.73 776.92 0.0K
11:32 776.78 776.84 776.16 776.16 0.0K
11:33 776.01 776.27 775.98 776.16 0.0K
11:34 776.16 776.35 776.15 776.24 0.0K
11:35 776.29 776.78 776.29 776.77 0.0K
11:36 776.79 776.80 776.73 776.80 0.0K
11:37 776.87 777.20 776.87 777.20 0.0K
11:38 777.23 777.28 777.18 777.18 0.0K
11:39 777.14 777.14 776.92 776.97 0.0K
11:40 776.96 777.00 776.62 776.62 0.0K
11:41 776.59 776.71 776.47 776.47 0.0K
11:42 776.49 776.50 776.41 776.49 0.0K
11:43 776.43 776.54 776.41 776.49 0.0K
11:44 776.50 776.72 776.50 776.60 0.0K
11:45 776.60 776.60 776.34 776.54 0.0K
11:46 776.56 776.66 776.51 776.64 0.0K
11:47 776.62 776.77 776.62 776.71 0.0K
11:48 776.73 776.92 776.67 776.68 0.0K
11:49 776.68 776.82 776.68 776.69 0.0K
11:50 776.62 776.78 776.44 776.62 0.0K
11:51 776.55 776.65 776.55 776.65 0.0K
11:52 776.65 776.72 776.64 776.64 0.0K
11:53 776.64 776.74 776.64 776.67 0.0K
11:54 776.71 776.71 776.49 776.49 0.0K
11:55 776.49 776.49 776.27 776.27 0.0K
11:56 776.31 776.45 776.31 776.45 0.0K
11:57 776.44 776.48 776.34 776.45 0.0K
11:58 776.45 776.45 776.14 776.30 0.0K
11:59 776.28 776.32 776.23 776.30 0.0K
12:00 776.32 776.63 776.28 776.61 0.0K
12:01 776.63 776.73 776.55 776.67 0.0K
12:02 776.67 776.80 776.55 776.59 0.0K
12:03 776.59 776.59 776.41 776.47 0.0K
12:04 776.47 776.53 776.40 776.51 0.0K
12:05 776.50 776.55 776.40 776.53 0.0K
12:06 776.51 776.75 776.51 776.52 0.0K
12:07 776.48 776.65 776.45 776.65 0.0K
12:08 776.65 776.66 776.48 776.48 0.0K
12:09 776.48 776.48 776.23 776.23 0.0K
12:10 776.23 776.23 776.13 776.18 0.0K
12:11 776.17 776.31 776.17 776.31 0.0K
12:12 776.31 776.51 776.31 776.50 0.0K
12:13 776.50 776.61 776.50 776.61 0.0K
12:14 776.60 776.79 776.60 776.63 0.0K
12:15 776.64 776.73 776.62 776.73 0.0K
12:16 776.72 776.72 776.55 776.55 0.0K
12:17 776.54 776.64 776.54 776.58 0.0K
12:18 776.58 776.58 776.44 776.44 0.0K
12:19 776.42 776.55 776.39 776.54 0.0K
12:20 776.53 776.53 776.32 776.37 0.0K
12:21 776.38 776.39 776.33 776.37 0.0K
12:22 776.34 776.68 776.34 776.68 0.0K
12:23 776.68 776.94 776.67 776.94 0.0K
12:24 776.94 777.03 776.90 776.92 0.0K
12:25 776.96 776.96 776.63 776.63 0.0K
12:26 776.63 776.80 776.63 776.68 0.0K
12:27 776.68 776.68 776.59 776.65 0.0K
12:28 776.69 776.77 776.66 776.66 0.0K
12:29 776.66 776.80 776.63 776.64 0.0K
12:30 776.61 776.99 776.61 776.99 0.0K
12:31 776.99 777.06 776.92 777.02 0.0K
12:32 777.02 777.24 777.02 777.20 0.0K
12:33 777.21 777.21 777.10 777.12 0.0K
12:34 777.18 777.20 777.10 777.17 0.0K
12:35 777.17 777.18 777.07 777.07 0.0K
12:36 777.07 777.28 777.07 777.28 0.0K
12:37 777.27 777.53 777.27 777.52 0.0K
12:38 777.53 777.58 777.42 777.46 0.0K
12:39 777.45 777.45 777.38 777.38 0.0K
12:40 777.47 777.47 777.37 777.46 0.0K
12:41 777.47 777.51 777.46 777.48 0.0K
12:42 777.48 777.69 777.48 777.67 0.0K
12:43 777.67 777.69 777.32 777.33 0.0K
12:44 777.31 777.34 777.13 777.15 0.0K
12:45 777.15 777.15 776.98 777.10 0.0K
12:46 777.09 777.09 776.97 776.99 0.0K
12:47 776.62 776.74 776.42 776.72 0.0K
12:48 776.72 776.86 776.72 776.86 0.0K
12:49 776.88 776.88 776.50 776.50 0.0K
12:50 776.48 776.62 776.48 776.57 0.0K
12:51 776.58 776.95 776.56 776.95 0.0K
12:52 776.96 777.04 776.87 776.91 0.0K
12:53 776.90 776.98 776.90 776.91 0.0K
12:54 776.91 776.99 776.90 776.95 0.0K
12:55 776.88 776.91 776.84 776.84 0.0K
12:56 776.83 777.03 776.83 777.01 0.0K
12:57 777.01 777.01 776.92 776.93 0.0K
12:58 776.93 776.93 776.77 776.79 0.0K
12:59 776.77 776.90 776.75 776.84 0.0K
13:00 776.82 777.01 776.82 776.95 0.0K
13:01 776.96 777.15 776.96 777.14 0.0K
13:02 777.14 777.15 776.96 776.97 0.0K
13:03 776.93 776.97 776.88 776.88 0.0K
13:04 776.87 776.88 776.72 776.72 0.0K
13:05 776.56 776.56 776.40 776.52 0.0K
13:06 776.56 776.64 776.56 776.59 0.0K
13:07 776.61 776.61 776.47 776.47 0.0K
13:08 776.48 776.48 776.30 776.33 0.0K
13:09 776.35 776.45 776.31 776.43 0.0K
13:10 776.43 776.44 776.25 776.42 0.0K
13:11 776.40 776.45 776.36 776.42 0.0K
13:12 776.42 776.54 776.42 776.44 0.0K
13:13 776.45 776.53 776.44 776.48 0.0K
13:14 776.47 776.48 776.45 776.46 0.0K
13:15 776.45 776.65 776.45 776.65 0.0K
13:16 776.67 776.86 776.67 776.86 0.0K
13:17 776.83 776.83 776.55 776.57 0.0K
13:18 776.56 776.60 776.46 776.52 0.0K
13:19 776.52 776.60 776.52 776.60 0.0K
13:20 776.60 776.80 776.60 776.76 0.0K
13:21 776.76 776.89 776.75 776.89 0.0K
13:22 776.90 776.96 776.85 776.85 0.0K
13:23 776.82 776.84 776.58 776.78 0.0K
13:24 776.82 777.09 776.82 777.09 0.0K
13:25 777.11 777.31 777.11 777.19 0.0K
13:26 777.20 777.44 777.18 777.44 0.0K
13:27 777.46 777.48 777.35 777.38 0.0K
13:28 777.37 777.43 777.31 777.41 0.0K
13:29 777.41 777.50 777.41 777.44 0.0K
13:30 777.44 777.51 777.39 777.39 0.0K
13:31 777.37 777.39 777.32 777.38 0.0K
13:32 777.38 777.50 777.31 777.31 0.0K
13:33 777.25 777.25 776.99 776.99 0.0K
13:34 776.99 776.99 776.93 776.95 0.0K
13:35 776.95 776.95 776.79 776.85 0.0K
13:36 776.83 776.86 776.78 776.78 0.0K
13:37 776.78 777.05 776.77 777.01 0.0K
13:38 776.99 777.03 776.92 776.93 0.0K
13:39 776.93 776.96 776.87 776.91 0.0K
13:40 776.91 776.91 775.78 775.89 0.0K
13:41 775.89 775.91 775.54 775.55 0.0K
13:42 775.53 775.96 775.53 775.95 0.0K
13:43 776.01 776.04 775.98 776.03 0.0K
13:44 776.03 776.12 776.01 776.02 0.0K
13:45 776.01 776.15 775.98 776.15 0.0K
13:46 776.20 776.33 776.17 776.28 0.0K
13:47 776.30 776.50 776.30 776.49 0.0K
13:48 776.49 776.49 776.32 776.34 0.0K
13:49 776.33 776.45 776.33 776.45 0.0K
13:50 776.44 776.71 776.44 776.67 0.0K
13:51 776.69 776.73 776.66 776.66 0.0K
13:52 776.66 776.66 776.62 776.66 0.0K
13:53 776.66 776.66 776.39 776.39 0.0K
13:54 776.39 776.39 776.14 776.15 0.0K
13:55 776.15 776.15 776.00 776.00 0.0K
13:56 775.98 775.98 775.89 775.90 0.0K
13:57 775.91 775.92 775.82 775.91 0.0K
13:58 775.91 775.92 775.88 775.89 0.0K
13:59 775.77 775.77 775.65 775.74 0.0K
14:00 775.74 775.74 775.54 775.56 0.0K
14:01 775.56 775.63 775.50 775.51 0.0K
14:02 775.51 775.69 775.51 775.67 0.0K
14:03 775.67 775.75 775.67 775.73 0.0K
14:04 775.68 776.00 775.68 775.96 0.0K
14:05 775.98 776.03 775.94 775.95 0.0K
14:06 775.96 776.03 775.92 776.03 0.0K
14:07 775.96 776.06 775.96 776.06 0.0K
14:08 776.06 776.13 775.91 775.91 0.0K
14:09 775.91 776.19 775.91 776.19 0.0K
14:10 776.20 776.38 776.19 776.38 0.0K
14:11 776.39 776.49 776.38 776.49 0.0K
14:12 776.57 776.61 776.52 776.59 0.0K
14:13 776.59 776.62 776.51 776.55 0.0K
14:14 776.54 776.59 776.44 776.59 0.0K
14:15 776.55 776.65 776.54 776.59 0.0K
14:16 776.60 776.82 776.59 776.82 0.0K
14:17 776.82 776.83 776.60 776.60 0.0K
14:18 776.58 776.93 776.51 776.93 0.0K
14:19 776.94 776.95 776.90 776.95 0.0K
14:20 776.94 776.95 776.89 776.95 0.0K
14:21 776.95 777.17 776.95 777.17 0.0K
14:22 777.17 777.17 777.06 777.12 0.0K
14:23 777.12 777.20 777.10 777.14 0.0K
14:24 777.13 777.19 777.12 777.18 0.0K
14:25 777.17 777.29 777.10 777.29 0.0K
14:26 777.29 777.38 777.28 777.37 0.0K
14:27 777.38 777.43 777.37 777.38 0.0K
14:28 777.37 777.50 777.37 777.50 0.0K
14:29 777.50 777.53 777.28 777.28 0.0K
14:30 777.28 777.28 777.03 777.03 0.0K
14:31 777.04 777.04 776.83 776.85 0.0K
14:32 776.84 776.85 776.72 776.72 0.0K
14:33 776.78 776.82 776.74 776.82 0.0K
14:34 776.81 776.95 776.80 776.94 0.0K
14:35 776.84 776.89 776.71 776.72 0.0K
14:36 776.72 776.85 776.70 776.79 0.0K
14:37 776.77 776.78 776.72 776.73 0.0K
14:38 776.72 776.73 776.63 776.65 0.0K
14:39 776.65 776.65 776.35 776.35 0.0K
14:40 776.36 776.36 775.98 775.98 0.0K
14:41 775.98 776.09 775.93 776.08 0.0K
14:42 776.01 776.01 775.80 775.81 0.0K
14:43 775.80 775.80 775.53 775.53 0.0K
14:44 775.50 775.50 775.36 775.37 0.0K
14:45 775.38 775.38 775.30 775.37 0.0K
14:46 775.38 775.38 775.22 775.23 0.0K
14:47 775.22 775.31 775.22 775.29 0.0K
14:48 775.28 775.32 775.16 775.16 0.0K
14:49 775.16 775.18 775.12 775.17 0.0K
14:50 775.18 775.18 775.06 775.10 0.0K
14:51 775.11 775.12 775.10 775.10 0.0K
14:52 775.12 775.17 775.09 775.17 0.0K
14:53 775.17 775.32 775.09 775.29 0.0K
14:54 775.29 775.29 775.15 775.17 0.0K
14:55 775.16 775.32 775.16 775.30 0.0K
14:56 775.31 775.47 775.29 775.47 0.0K
14:57 775.48 775.56 775.48 775.56 0.0K
14:58 775.60 775.93 775.51 775.93 0.0K
14:59 775.95 776.02 775.87 775.87 0.0K
15:00 775.81 775.92 775.80 775.90 0.0K
15:01 775.97 776.36 775.95 776.36 0.0K
15:02 776.34 776.57 776.34 776.52 0.0K
15:03 776.52 776.61 776.51 776.51 0.0K
15:04 776.50 776.51 776.36 776.39 0.0K
15:05 776.35 776.38 776.20 776.20 0.0K
15:06 776.26 776.27 776.06 776.13 0.0K
15:07 776.13 776.18 776.09 776.18 0.0K
15:08 776.12 776.74 776.12 776.72 0.0K
15:09 776.73 776.77 776.65 776.65 0.0K
15:10 776.63 776.63 776.55 776.59 0.0K
15:11 776.72 776.73 776.70 776.72 0.0K
15:12 776.72 776.86 776.67 776.86 0.0K
15:13 776.86 776.96 776.86 776.89 0.0K
15:14 776.89 776.89 776.47 776.53 0.0K
15:15 776.50 776.53 776.41 776.53 0.0K
15:16 776.52 776.52 776.24 776.24 0.0K
15:17 776.24 776.29 776.18 776.24 0.0K
15:18 776.28 776.37 776.21 776.37 0.0K
15:19 776.39 776.66 776.36 776.66 0.0K
15:20 776.67 776.76 776.67 776.74 0.0K
15:21 776.70 776.74 776.60 776.74 0.0K
15:22 776.74 776.75 776.62 776.75 0.0K
15:23 776.75 776.75 776.47 776.47 0.0K
15:24 776.40 776.51 776.35 776.39 0.0K
15:25 776.40 776.49 776.37 776.49 0.0K
15:26 776.48 776.48 776.29 776.29 0.0K
15:27 776.29 776.30 776.18 776.21 0.0K
15:28 776.21 776.22 776.14 776.14 0.0K
15:29 776.14 776.15 776.08 776.08 0.0K
15:30 776.08 776.20 776.03 776.03 0.0K
15:31 775.88 775.88 775.30 775.31 0.0K
15:32 775.31 775.55 775.29 775.55 0.0K
15:33 775.54 775.65 775.51 775.62 0.0K
15:34 775.62 775.67 775.59 775.65 0.0K
15:35 775.69 775.69 775.58 775.58 0.0K
15:36 775.54 775.56 775.38 775.45 0.0K
15:37 775.46 775.64 775.43 775.64 0.0K
15:38 775.64 775.65 775.61 775.63 0.0K
15:39 775.64 775.68 775.52 775.68 0.0K
15:40 775.70 775.82 775.70 775.82 0.0K
15:41 775.86 775.94 775.86 775.91 0.0K
15:42 775.87 776.04 775.85 776.03 0.0K
15:43 776.09 776.32 776.08 776.09 0.0K
15:44 776.09 776.15 776.05 776.05 0.0K
15:45 776.03 776.04 775.95 775.97 0.0K
15:46 775.95 775.95 775.71 775.75 0.0K
15:47 775.75 775.80 775.56 775.56 0.0K
15:48 775.59 775.59 775.48 775.56 0.0K
15:49 775.55 775.57 775.26 775.26 0.0K
15:50 775.29 775.53 775.29 775.46 0.0K
15:51 775.47 775.47 775.32 775.38 0.0K
15:52 775.43 775.47 775.11 775.11 0.0K
15:53 775.14 775.36 775.14 775.31 0.0K
15:54 775.33 775.36 774.81 774.83 0.0K
15:55 774.80 775.08 774.80 775.04 0.0K
15:56 775.17 775.33 775.00 775.33 0.0K
15:57 775.36 775.42 775.26 775.28 0.0K
15:58 775.31 775.38 775.27 775.38 0.0K
15:59 775.46 775.65 775.30 775.30 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles