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
09:29 744.43 744.43 744.41 744.41 0.0K
09:30 743.24 744.03 743.13 743.69 0.0K
09:31 743.67 744.45 742.05 742.05 0.0K
09:32 741.40 743.19 741.22 743.19 0.0K
09:33 743.27 744.38 743.27 744.10 0.0K
09:34 744.05 744.20 743.45 744.20 0.0K
09:35 744.34 745.54 744.17 745.54 0.0K
09:36 745.62 746.61 745.62 746.61 0.0K
09:37 746.74 746.74 746.43 746.54 0.0K
09:38 746.46 746.46 745.56 746.04 0.0K
09:39 746.01 746.43 745.92 746.12 0.0K
09:40 746.10 746.10 745.55 745.74 0.0K
09:41 745.69 746.19 745.69 746.15 0.0K
09:42 746.13 746.13 745.05 745.05 0.0K
09:43 744.97 744.97 744.43 744.77 0.0K
09:44 744.80 744.91 744.51 744.51 0.0K
09:45 744.48 745.10 744.13 745.10 0.0K
09:46 745.15 745.49 745.15 745.49 0.0K
09:47 745.42 746.03 745.27 746.03 0.0K
09:48 746.11 747.18 746.11 747.17 0.0K
09:49 747.44 747.55 747.14 747.29 0.0K
09:50 747.28 747.78 747.28 747.73 0.0K
09:51 747.70 748.00 747.42 748.00 0.0K
09:52 748.01 748.01 747.68 747.74 0.0K
09:53 747.75 748.12 747.27 748.12 0.0K
09:54 748.15 748.30 748.01 748.30 0.0K
09:55 748.29 748.42 748.12 748.12 0.0K
09:56 748.17 748.65 748.17 748.65 0.0K
09:57 748.65 748.70 748.14 748.17 0.0K
09:58 748.18 748.18 747.93 748.04 0.0K
09:59 748.04 748.17 748.02 748.13 0.0K
10:00 748.07 748.50 747.96 748.42 0.0K
10:01 748.47 748.64 748.37 748.47 0.0K
10:02 748.49 748.86 748.46 748.86 0.0K
10:03 749.01 749.06 748.66 748.67 0.0K
10:04 748.83 749.19 748.83 749.19 0.0K
10:05 749.22 749.40 749.08 749.08 0.0K
10:06 748.95 749.19 748.87 749.17 0.0K
10:07 749.25 749.31 748.95 748.95 0.0K
10:08 748.88 748.88 748.66 748.70 0.0K
10:09 748.67 748.77 748.57 748.66 0.0K
10:10 748.68 749.06 748.68 748.99 0.0K
10:11 748.90 748.93 748.83 748.88 0.0K
10:12 748.85 748.87 748.79 748.79 0.0K
10:13 748.64 749.09 748.50 749.06 0.0K
10:14 748.88 748.88 748.46 748.68 0.0K
10:15 748.67 749.08 748.67 749.06 0.0K
10:16 749.07 749.13 749.07 749.11 0.0K
10:17 749.15 749.28 749.14 749.14 0.0K
10:18 749.15 749.72 749.14 749.71 0.0K
10:19 749.78 749.97 749.74 749.97 0.0K
10:20 749.95 750.45 749.94 750.45 0.0K
10:21 750.80 750.95 750.71 750.81 0.0K
10:22 750.88 751.12 750.88 751.06 0.0K
10:23 751.05 751.16 750.99 751.13 0.0K
10:24 751.12 751.20 751.08 751.16 0.0K
10:25 751.18 751.26 751.12 751.18 0.0K
10:26 751.20 751.44 751.20 751.44 0.0K
10:27 751.43 751.43 751.00 751.18 0.0K
10:28 751.16 751.22 750.87 750.87 0.0K
10:29 750.69 750.69 750.28 750.35 0.0K
10:30 750.37 750.37 749.83 749.86 0.0K
10:31 749.85 750.07 749.85 749.90 0.0K
10:32 749.78 749.78 749.24 749.36 0.0K
10:33 749.45 749.67 749.45 749.61 0.0K
10:34 749.62 749.66 749.45 749.51 0.0K
10:35 749.50 749.65 749.49 749.65 0.0K
10:36 749.64 749.98 749.64 749.89 0.0K
10:37 749.91 750.13 749.91 750.13 0.0K
10:38 750.11 750.19 750.01 750.19 0.0K
10:39 750.10 750.44 750.10 750.44 0.0K
10:40 750.39 750.39 750.16 750.34 0.0K
10:41 750.39 750.52 750.39 750.51 0.0K
10:42 750.50 750.71 750.50 750.70 0.0K
10:43 750.70 750.94 750.70 750.79 0.0K
10:44 750.78 750.78 750.49 750.56 0.0K
10:45 750.56 750.59 750.44 750.55 0.0K
10:46 750.55 750.89 750.55 750.88 0.0K
10:47 750.97 750.98 750.74 750.85 0.0K
10:48 750.88 751.07 750.85 751.06 0.0K
10:49 751.05 751.05 750.55 750.56 0.0K
10:50 750.69 750.73 750.56 750.63 0.0K
10:51 750.66 750.80 750.63 750.80 0.0K
10:52 750.78 750.88 750.75 750.83 0.0K
10:53 750.83 750.93 750.83 750.93 0.0K
10:54 750.94 751.06 750.88 751.05 0.0K
10:55 751.04 751.04 750.96 751.01 0.0K
10:56 751.06 751.10 750.93 750.93 0.0K
10:57 750.93 751.09 750.89 751.08 0.0K
10:58 751.09 751.29 751.09 751.29 0.0K
10:59 751.30 751.34 751.25 751.34 0.0K
11:00 751.34 751.34 751.20 751.32 0.0K
11:01 751.33 751.40 751.22 751.22 0.0K
11:02 751.12 751.21 750.88 751.19 0.0K
11:03 751.21 751.56 751.21 751.53 0.0K
11:04 751.61 751.84 751.57 751.59 0.0K
11:05 751.52 751.52 751.21 751.21 0.0K
11:06 751.22 751.25 751.15 751.25 0.0K
11:07 751.27 751.37 751.27 751.34 0.0K
11:08 751.40 751.73 751.33 751.61 0.0K
11:09 751.61 751.61 751.30 751.36 0.0K
11:10 751.34 751.47 751.24 751.25 0.0K
11:11 751.22 751.32 751.21 751.30 0.0K
11:12 751.30 751.54 751.26 751.54 0.0K
11:13 751.53 751.98 751.49 751.97 0.0K
11:14 751.98 752.06 751.87 752.01 0.0K
11:15 752.01 752.47 752.01 752.43 0.0K
11:16 752.43 752.44 752.35 752.38 0.0K
11:17 752.37 752.51 752.37 752.42 0.0K
11:18 752.41 752.41 752.26 752.27 0.0K
11:19 752.25 752.30 752.12 752.16 0.0K
11:20 752.15 752.25 752.00 752.00 0.0K
11:21 751.71 751.74 751.65 751.71 0.0K
11:22 751.72 751.78 751.62 751.63 0.0K
11:23 751.61 751.67 751.59 751.64 0.0K
11:24 751.64 751.64 751.27 751.32 0.0K
11:25 751.31 751.32 751.15 751.23 0.0K
11:26 751.23 751.26 751.08 751.26 0.0K
11:27 751.24 751.32 751.21 751.30 0.0K
11:28 751.29 751.54 751.27 751.54 0.0K
11:29 751.54 751.65 751.54 751.64 0.0K
11:30 751.62 751.64 751.41 751.46 0.0K
11:31 751.47 751.52 751.21 751.38 0.0K
11:32 751.40 751.43 751.34 751.34 0.0K
11:33 751.34 751.38 751.31 751.31 0.0K
11:34 751.30 751.42 751.30 751.42 0.0K
11:35 751.43 751.43 751.25 751.27 0.0K
11:36 751.28 751.33 751.28 751.32 0.0K
11:37 751.32 751.34 751.15 751.17 0.0K
11:38 751.18 751.31 751.16 751.31 0.0K
11:39 751.31 751.33 750.93 750.93 0.0K
11:40 750.87 750.91 750.83 750.84 0.0K
11:41 750.90 751.05 750.78 751.05 0.0K
11:42 751.05 751.20 751.05 751.20 0.0K
11:43 751.28 751.47 751.28 751.45 0.0K
11:44 751.44 751.44 751.10 751.10 0.0K
11:45 751.07 751.07 750.76 750.80 0.0K
11:46 750.83 751.02 750.83 750.92 0.0K
11:47 750.92 751.06 750.92 751.02 0.0K
11:48 751.03 751.15 751.02 751.11 0.0K
11:49 751.11 751.11 751.00 751.09 0.0K
11:50 751.11 751.17 751.08 751.08 0.0K
11:51 751.07 751.14 751.07 751.14 0.0K
11:52 751.13 751.26 751.13 751.26 0.0K
11:53 751.25 751.36 751.22 751.26 0.0K
11:54 751.20 751.23 750.88 750.97 0.0K
11:55 750.96 751.14 750.96 751.11 0.0K
11:56 751.11 751.17 751.07 751.10 0.0K
11:57 751.07 751.07 751.00 751.02 0.0K
11:58 750.99 751.00 750.85 750.85 0.0K
11:59 750.88 750.92 750.86 750.87 0.0K
12:00 750.86 750.86 750.80 750.84 0.0K
12:01 750.84 751.04 750.84 751.04 0.0K
12:02 751.04 751.15 750.83 750.88 0.0K
12:03 750.86 750.96 750.85 750.95 0.0K
12:04 750.93 751.09 750.91 751.09 0.0K
12:05 751.08 751.48 751.08 751.48 0.0K
12:06 751.48 751.54 751.47 751.48 0.0K
12:07 751.48 751.98 751.48 751.98 0.0K
12:08 752.03 752.34 752.03 752.32 0.0K
12:09 752.32 752.63 752.32 752.63 0.0K
12:10 752.62 752.99 752.62 752.99 0.0K
12:11 752.96 752.97 752.90 752.95 0.0K
12:12 752.90 753.06 752.90 752.99 0.0K
12:13 752.99 753.04 752.95 752.95 0.0K
12:14 752.95 753.13 752.85 753.13 0.0K
12:15 753.13 753.17 753.06 753.06 0.0K
12:16 753.01 753.02 752.89 752.89 0.0K
12:17 752.88 752.93 752.77 752.85 0.0K
12:18 752.75 752.76 752.69 752.69 0.0K
12:19 752.69 752.69 752.49 752.49 0.0K
12:20 752.47 752.50 752.45 752.49 0.0K
12:21 752.53 752.60 752.51 752.54 0.0K
12:22 752.55 752.57 752.48 752.48 0.0K
12:23 752.48 752.62 752.48 752.57 0.0K
12:24 752.57 752.57 752.42 752.42 0.0K
12:25 752.42 752.42 752.14 752.17 0.0K
12:26 752.21 752.29 752.03 752.04 0.0K
12:27 752.03 752.04 751.93 752.02 0.0K
12:28 752.04 752.26 752.02 752.25 0.0K
12:29 752.25 752.31 752.23 752.29 0.0K
12:30 752.26 752.36 752.25 752.36 0.0K
12:31 752.35 752.44 752.33 752.35 0.0K
12:32 752.27 752.27 752.17 752.17 0.0K
12:33 752.15 752.17 752.11 752.12 0.0K
12:34 752.06 752.06 751.96 752.05 0.0K
12:35 752.05 752.05 751.77 751.77 0.0K
12:36 751.76 751.77 751.61 751.64 0.0K
12:37 751.62 751.98 751.62 751.95 0.0K
12:38 751.96 751.99 751.88 751.93 0.0K
12:39 751.94 752.02 751.93 752.02 0.0K
12:40 752.02 752.46 751.98 752.46 0.0K
12:41 752.51 752.69 752.51 752.69 0.0K
12:42 752.69 752.70 752.61 752.65 0.0K
12:43 752.59 752.81 752.59 752.81 0.0K
12:44 752.81 752.91 752.78 752.84 0.0K
12:45 752.84 752.86 752.69 752.69 0.0K
12:46 752.56 752.62 752.51 752.60 0.0K
12:47 752.60 752.60 752.55 752.55 0.0K
12:48 752.50 752.55 752.45 752.54 0.0K
12:49 752.55 752.82 752.55 752.82 0.0K
12:50 752.87 752.96 752.87 752.93 0.0K
12:51 752.93 753.11 752.93 753.10 0.0K
12:52 753.17 753.33 753.17 753.33 0.0K
12:53 753.35 753.35 753.16 753.31 0.0K
12:54 753.31 753.33 753.12 753.17 0.0K
12:55 753.16 753.16 753.08 753.08 0.0K
12:56 753.10 753.11 753.02 753.09 0.0K
12:57 753.12 753.12 753.01 753.03 0.0K
12:58 753.02 753.02 752.78 752.78 0.0K
12:59 752.77 752.87 752.66 752.69 0.0K
13:00 752.71 752.94 752.64 752.94 0.0K
13:01 752.96 753.15 752.94 753.14 0.0K
13:02 753.22 753.23 753.15 753.23 0.0K
13:03 753.24 753.28 753.24 753.25 0.0K
13:04 753.25 753.34 753.20 753.22 0.0K
13:05 753.25 753.25 753.13 753.16 0.0K
13:06 753.15 753.22 753.15 753.20 0.0K
13:07 753.22 753.27 753.19 753.27 0.0K
13:08 753.28 753.49 753.28 753.49 0.0K
13:09 753.49 753.62 753.39 753.61 0.0K
13:10 753.58 753.72 753.58 753.72 0.0K
13:11 753.72 753.73 753.66 753.66 0.0K
13:12 753.67 753.67 753.48 753.48 0.0K
13:13 753.48 753.54 753.48 753.53 0.0K
13:14 753.54 753.59 753.50 753.59 0.0K
13:15 753.61 753.67 753.56 753.67 0.0K
13:16 753.69 753.72 753.68 753.68 0.0K
13:17 753.69 753.92 753.68 753.92 0.0K
13:18 753.94 754.14 753.94 754.04 0.0K
13:19 754.05 754.15 754.04 754.05 0.0K
13:20 754.05 754.12 753.97 753.98 0.0K
13:21 753.98 754.01 753.98 753.98 0.0K
13:22 753.99 753.99 753.87 753.91 0.0K
13:23 753.91 753.94 753.80 753.80 0.0K
13:24 753.79 753.79 753.70 753.75 0.0K
13:25 753.74 753.76 753.64 753.64 0.0K
13:26 753.64 753.64 753.36 753.40 0.0K
13:27 753.40 753.40 753.29 753.29 0.0K
13:28 753.30 753.30 753.12 753.12 0.0K
13:29 753.13 753.21 753.13 753.16 0.0K
13:30 753.15 753.38 753.15 753.37 0.0K
13:31 753.37 753.54 753.36 753.53 0.0K
13:32 753.54 753.60 753.49 753.50 0.0K
13:33 753.53 753.53 753.30 753.38 0.0K
13:34 753.40 753.41 753.37 753.37 0.0K
13:35 753.36 753.41 753.28 753.34 0.0K
13:36 753.33 753.35 753.32 753.34 0.0K
13:37 753.32 753.36 753.31 753.36 0.0K
13:38 753.36 753.36 753.28 753.35 0.0K
13:39 753.36 753.37 753.31 753.32 0.0K
13:40 753.32 753.32 753.00 753.03 0.0K
13:41 753.02 753.10 753.01 753.01 0.0K
13:42 753.03 753.04 752.80 752.80 0.0K
13:43 752.76 752.76 752.64 752.71 0.0K
13:44 752.71 752.73 752.71 752.73 0.0K
13:45 752.73 752.74 752.65 752.72 0.0K
13:46 752.74 752.74 752.48 752.50 0.0K
13:47 752.50 752.55 752.48 752.54 0.0K
13:48 752.54 752.86 752.54 752.86 0.0K
13:49 752.91 753.05 752.91 753.05 0.0K
13:50 753.05 753.40 753.05 753.40 0.0K
13:51 753.40 753.43 753.38 753.41 0.0K
13:52 753.38 753.68 753.38 753.65 0.0K
13:53 753.65 753.72 753.63 753.70 0.0K
13:54 753.70 753.85 753.68 753.85 0.0K
13:55 753.88 753.96 753.88 753.94 0.0K
13:56 753.93 753.96 753.88 753.88 0.0K
13:57 753.86 753.87 753.75 753.86 0.0K
13:58 753.86 754.13 753.86 754.10 0.0K
13:59 754.10 754.15 754.00 754.01 0.0K
14:00 753.96 753.96 753.89 753.96 0.0K
14:01 753.96 754.01 753.89 753.89 0.0K
14:02 753.88 753.88 753.49 753.49 0.0K
14:03 753.50 753.51 753.12 753.17 0.0K
14:04 753.19 753.33 753.19 753.33 0.0K
14:05 753.39 753.42 753.37 753.40 0.0K
14:06 753.40 753.54 753.40 753.54 0.0K
14:07 753.52 753.52 753.46 753.49 0.0K
14:08 753.49 753.66 753.48 753.65 0.0K
14:09 753.66 753.71 753.59 753.71 0.0K
14:10 753.73 753.75 753.70 753.72 0.0K
14:11 753.79 753.84 753.65 753.71 0.0K
14:12 753.71 753.71 753.62 753.69 0.0K
14:13 753.65 753.65 753.54 753.58 0.0K
14:14 753.58 753.58 753.48 753.48 0.0K
14:15 753.50 753.50 753.33 753.34 0.0K
14:16 753.34 753.35 753.15 753.15 0.0K
14:17 753.16 753.16 752.86 752.88 0.0K
14:18 752.84 752.87 752.80 752.80 0.0K
14:19 752.78 752.78 752.59 752.59 0.0K
14:20 752.58 752.58 752.51 752.52 0.0K
14:21 752.51 752.56 752.51 752.56 0.0K
14:22 752.57 752.57 752.47 752.48 0.0K
14:23 752.48 752.51 752.46 752.48 0.0K
14:24 752.48 752.50 752.46 752.47 0.0K
14:25 752.49 752.52 752.41 752.52 0.0K
14:26 752.51 752.65 752.51 752.65 0.0K
14:27 752.66 752.77 752.66 752.77 0.0K
14:28 752.77 752.83 752.77 752.78 0.0K
14:29 752.77 752.84 752.77 752.84 0.0K
14:30 752.80 752.89 752.76 752.86 0.0K
14:31 752.85 752.87 752.80 752.83 0.0K
14:32 752.83 752.88 752.81 752.83 0.0K
14:33 752.83 752.83 752.76 752.80 0.0K
14:34 752.77 752.79 752.71 752.74 0.0K
14:35 752.73 752.94 752.73 752.93 0.0K
14:36 752.95 752.98 752.90 752.91 0.0K
14:37 752.90 753.03 752.90 752.90 0.0K
14:38 752.90 752.91 752.85 752.90 0.0K
14:39 752.90 752.98 752.90 752.97 0.0K
14:40 752.97 753.00 752.96 753.00 0.0K
14:41 753.00 753.00 752.92 752.96 0.0K
14:42 752.97 753.01 752.95 752.98 0.0K
14:43 752.96 752.96 752.85 752.91 0.0K
14:44 752.92 752.93 752.78 752.81 0.0K
14:45 752.81 752.82 752.75 752.75 0.0K
14:46 752.76 752.76 752.70 752.73 0.0K
14:47 752.67 752.71 752.60 752.71 0.0K
14:48 752.72 752.74 752.69 752.72 0.0K
14:49 752.72 752.72 752.63 752.67 0.0K
14:50 752.67 752.68 752.59 752.59 0.0K
14:51 752.59 752.59 752.55 752.55 0.0K
14:52 752.55 752.58 752.55 752.57 0.0K
14:53 752.57 752.63 752.55 752.63 0.0K
14:54 752.62 752.70 752.62 752.69 0.0K
14:55 752.70 752.89 752.70 752.88 0.0K
14:56 752.88 752.90 752.78 752.79 0.0K
14:57 752.79 752.79 752.61 752.66 0.0K
14:58 752.67 752.69 752.45 752.46 0.0K
14:59 752.44 752.49 752.39 752.46 0.0K
15:00 752.46 752.54 752.44 752.50 0.0K
15:01 752.51 752.58 752.49 752.58 0.0K
15:02 752.56 752.64 752.56 752.64 0.0K
15:03 752.63 752.63 752.46 752.46 0.0K
15:04 752.48 752.57 752.41 752.57 0.0K
15:05 752.60 752.85 752.60 752.85 0.0K
15:06 752.92 752.98 752.88 752.93 0.0K
15:07 752.93 752.93 752.87 752.87 0.0K
15:08 752.88 752.90 752.73 752.73 0.0K
15:09 752.73 752.73 752.66 752.73 0.0K
15:10 752.75 752.75 752.62 752.62 0.0K
15:11 752.62 752.63 752.53 752.53 0.0K
15:12 752.53 752.53 752.44 752.44 0.0K
15:13 752.44 752.45 752.36 752.38 0.0K
15:14 752.38 752.49 752.34 752.39 0.0K
15:15 752.41 752.44 752.21 752.21 0.0K
15:16 752.23 752.23 751.90 751.90 0.0K
15:17 751.84 751.84 751.76 751.83 0.0K
15:18 751.88 752.08 751.88 752.05 0.0K
15:19 752.04 752.07 752.00 752.00 0.0K
15:20 751.96 752.08 751.79 752.00 0.0K
15:21 752.03 752.03 751.71 751.71 0.0K
15:22 751.72 751.72 751.31 751.32 0.0K
15:23 751.31 751.31 751.20 751.21 0.0K
15:24 751.21 751.28 751.18 751.28 0.0K
15:25 751.26 751.32 751.25 751.32 0.0K
15:26 751.37 751.68 751.37 751.60 0.0K
15:27 751.63 751.72 751.63 751.72 0.0K
15:28 751.72 751.79 751.72 751.78 0.0K
15:29 751.73 751.73 751.63 751.63 0.0K
15:30 751.65 751.65 751.43 751.43 0.0K
15:31 751.43 751.49 751.39 751.45 0.0K
15:32 751.44 751.48 751.40 751.48 0.0K
15:33 751.48 751.48 751.20 751.23 0.0K
15:34 751.22 751.23 751.15 751.19 0.0K
15:35 751.17 751.37 751.15 751.37 0.0K
15:36 751.37 751.50 751.34 751.49 0.0K
15:37 751.52 751.58 751.52 751.52 0.0K
15:38 751.47 751.47 751.29 751.32 0.0K
15:39 751.32 751.43 751.32 751.42 0.0K
15:40 751.42 751.42 751.28 751.28 0.0K
15:41 751.20 751.20 751.11 751.11 0.0K
15:42 751.11 751.11 750.90 750.90 0.0K
15:43 750.90 750.93 750.82 750.86 0.0K
15:44 750.86 750.86 750.73 750.80 0.0K
15:45 750.74 750.74 750.41 750.41 0.0K
15:46 750.41 750.49 750.38 750.49 0.0K
15:47 750.46 750.68 750.45 750.68 0.0K
15:48 750.67 750.68 750.56 750.60 0.0K
15:49 750.57 750.82 750.57 750.80 0.0K
15:50 750.76 750.76 750.28 750.28 0.0K
15:51 750.28 750.32 750.12 750.17 0.0K
15:52 750.16 750.62 750.16 750.62 0.0K
15:53 750.76 750.88 750.73 750.77 0.0K
15:54 750.79 751.06 750.72 751.06 0.0K
15:55 751.10 751.14 751.00 751.13 0.0K
15:56 751.15 751.37 751.15 751.36 0.0K
15:57 751.37 751.43 751.31 751.36 0.0K
15:58 751.37 751.69 751.37 751.69 0.0K
15:59 751.72 752.00 751.67 751.99 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles