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
09:29 751.98 751.99 751.97 751.98 0.0K
09:30 752.46 755.44 752.46 755.21 0.0K
09:31 755.20 755.43 754.57 754.57 0.0K
09:32 754.71 755.80 754.05 755.49 0.0K
09:33 755.45 755.48 755.17 755.48 0.0K
09:34 755.50 755.50 753.75 753.84 0.0K
09:35 753.84 754.27 753.79 754.27 0.0K
09:36 754.50 754.70 754.49 754.68 0.0K
09:37 754.68 754.76 753.75 753.75 0.0K
09:38 753.70 753.93 753.70 753.93 0.0K
09:39 754.00 754.13 753.52 753.79 0.0K
09:40 753.78 753.84 753.64 753.83 0.0K
09:41 753.75 753.81 753.63 753.66 0.0K
09:42 753.72 753.72 753.44 753.66 0.0K
09:43 753.67 753.80 753.54 753.59 0.0K
09:44 753.50 753.52 753.28 753.47 0.0K
09:45 753.60 754.22 753.60 754.21 0.0K
09:46 754.17 754.17 753.83 753.83 0.0K
09:47 753.82 753.82 753.43 753.69 0.0K
09:48 753.70 753.78 753.70 753.69 0.0K
09:49 753.65 753.65 753.04 753.04 0.0K
09:50 753.01 753.04 752.77 752.92 0.0K
09:51 752.92 753.17 752.86 753.14 0.0K
09:52 753.12 753.12 752.59 752.61 0.0K
09:53 752.66 752.69 752.43 752.43 0.0K
09:54 752.53 752.56 751.80 751.82 0.0K
09:55 751.80 752.37 751.78 752.37 0.0K
09:56 752.44 752.46 752.27 752.27 0.0K
09:57 752.27 752.33 751.86 751.90 0.0K
09:58 751.91 752.01 751.83 751.85 0.0K
09:59 751.84 751.90 751.54 751.55 0.0K
10:00 751.65 752.02 751.65 751.89 0.0K
10:01 751.90 752.34 751.88 752.33 0.0K
10:02 752.47 752.66 752.40 752.66 0.0K
10:03 752.65 753.32 752.62 753.31 0.0K
10:04 753.34 753.62 753.34 753.36 0.0K
10:05 753.34 753.47 753.27 753.27 0.0K
10:06 753.25 753.29 753.09 753.09 0.0K
10:07 753.13 753.13 752.59 752.61 0.0K
10:08 752.59 752.87 752.59 752.87 0.0K
10:09 752.91 753.01 752.70 752.70 0.0K
10:10 752.71 753.09 752.71 753.06 0.0K
10:11 753.06 753.16 752.56 752.56 0.0K
10:12 752.63 752.79 752.63 752.79 0.0K
10:13 752.78 752.78 752.28 752.29 0.0K
10:14 752.29 752.29 751.46 751.46 0.0K
10:15 751.42 751.42 750.82 751.10 0.0K
10:16 751.11 751.11 750.76 750.76 0.0K
10:17 750.74 750.87 750.62 750.86 0.0K
10:18 750.98 751.52 750.90 751.43 0.0K
10:19 751.44 751.61 751.44 751.59 0.0K
10:20 751.59 751.67 751.41 751.67 0.0K
10:21 751.66 751.66 751.55 751.63 0.0K
10:22 751.67 751.80 751.65 751.76 0.0K
10:23 751.76 751.94 751.76 751.86 0.0K
10:24 751.84 752.30 751.77 752.30 0.0K
10:25 752.32 752.39 752.03 752.03 0.0K
10:26 752.05 752.36 752.05 752.35 0.0K
10:27 752.35 752.35 752.15 752.29 0.0K
10:28 752.29 752.29 751.89 751.88 0.0K
10:29 751.93 752.15 751.91 752.15 0.0K
10:30 752.15 752.76 752.09 752.76 0.0K
10:31 752.76 752.84 752.35 752.36 0.0K
10:32 752.36 752.69 752.36 752.66 0.0K
10:33 752.66 752.74 752.65 752.70 0.0K
10:34 752.75 752.85 752.72 752.82 0.0K
10:35 752.81 752.85 752.57 752.57 0.0K
10:36 752.53 752.67 752.53 752.61 0.0K
10:37 752.61 753.12 752.61 753.12 0.0K
10:38 753.10 753.27 753.10 753.21 0.0K
10:39 753.23 753.23 753.16 753.20 0.0K
10:40 753.23 753.27 753.06 753.06 0.0K
10:41 753.06 753.06 752.18 752.18 0.0K
10:42 752.18 752.34 752.18 752.34 0.0K
10:43 752.34 752.37 752.20 752.27 0.0K
10:44 752.22 752.22 751.99 752.04 0.0K
10:45 752.08 752.36 752.08 752.31 0.0K
10:46 752.28 752.68 752.28 752.68 0.0K
10:47 752.66 752.66 752.59 752.59 0.0K
10:48 752.62 752.96 752.62 752.91 0.0K
10:49 752.90 753.46 752.89 753.46 0.0K
10:50 753.45 753.50 753.30 753.41 0.0K
10:51 753.36 753.36 753.14 753.27 0.0K
10:52 753.27 753.27 753.12 753.12 0.0K
10:53 753.15 753.46 753.13 753.46 0.0K
10:54 753.34 753.34 751.98 751.98 0.0K
10:55 751.95 752.46 751.93 752.45 0.0K
10:56 752.34 752.46 752.21 752.44 0.0K
10:57 752.62 752.81 752.62 752.73 0.0K
10:58 752.73 752.73 752.18 752.18 0.0K
10:59 752.21 752.22 751.84 751.96 0.0K
11:00 751.97 752.03 751.70 751.96 0.0K
11:01 752.07 752.34 752.07 752.26 0.0K
11:02 752.26 752.46 752.26 752.46 0.0K
11:03 752.46 752.90 752.46 752.90 0.0K
11:04 752.91 753.42 752.91 753.21 0.0K
11:05 753.23 753.31 753.16 753.28 0.0K
11:06 753.28 753.28 753.00 753.00 0.0K
11:07 753.01 753.23 753.01 753.23 0.0K
11:08 753.24 753.41 753.22 753.37 0.0K
11:09 753.37 753.37 753.12 753.19 0.0K
11:10 753.21 753.43 753.21 753.43 0.0K
11:11 753.43 753.64 753.43 753.63 0.0K
11:12 753.63 753.81 753.62 753.77 0.0K
11:13 753.78 754.05 753.73 754.05 0.0K
11:14 754.11 754.37 754.11 754.37 0.0K
11:15 754.37 754.56 754.37 754.56 0.0K
11:16 754.57 754.59 752.88 752.88 0.0K
11:17 752.84 752.84 751.85 752.03 0.0K
11:18 752.11 752.49 752.11 752.26 0.0K
11:19 752.24 752.24 751.19 751.19 0.0K
11:20 751.23 751.23 750.47 750.58 0.0K
11:21 750.60 750.60 749.59 749.59 0.0K
11:22 749.48 749.48 749.23 749.38 0.0K
11:23 749.33 749.96 749.33 749.96 0.0K
11:24 750.01 750.04 749.64 749.64 0.0K
11:25 749.60 749.81 749.58 749.79 0.0K
11:26 749.81 750.45 749.79 750.40 0.0K
11:27 750.38 750.62 750.38 750.46 0.0K
11:28 750.42 750.46 750.34 750.46 0.0K
11:29 750.58 750.85 750.53 750.77 0.0K
11:30 750.74 750.74 750.00 750.08 0.0K
11:31 750.02 750.02 749.40 749.73 0.0K
11:32 749.76 749.76 749.43 749.45 0.0K
11:33 749.28 749.28 748.22 748.26 0.0K
11:34 748.26 748.34 747.85 747.85 0.0K
11:35 747.78 747.78 747.58 747.58 0.0K
11:36 747.40 747.40 746.34 746.34 0.0K
11:37 746.33 746.33 745.99 746.25 0.0K
11:38 746.45 746.45 746.29 746.37 0.0K
11:39 746.36 746.70 746.34 746.66 0.0K
11:40 746.59 747.49 746.59 747.40 0.0K
11:41 747.42 748.05 747.42 747.98 0.0K
11:42 748.00 748.75 748.00 748.73 0.0K
11:43 748.78 748.95 748.68 748.94 0.0K
11:44 749.07 749.17 749.07 749.08 0.0K
11:45 749.28 749.90 749.27 749.81 0.0K
11:46 749.81 749.82 749.52 749.54 0.0K
11:47 749.49 749.72 749.49 749.72 0.0K
11:48 749.78 749.79 749.48 749.66 0.0K
11:49 749.65 749.97 749.65 749.96 0.0K
11:50 749.97 750.36 749.94 750.27 0.0K
11:51 750.27 750.27 750.07 750.06 0.0K
11:52 749.91 749.91 749.11 749.11 0.0K
11:53 749.04 749.10 748.99 749.04 0.0K
11:54 749.07 749.20 748.84 749.20 0.0K
11:55 749.15 750.76 749.15 750.74 0.0K
11:56 750.85 751.34 750.85 751.20 0.0K
11:57 751.35 751.48 751.13 751.13 0.0K
11:58 751.18 751.36 751.15 751.33 0.0K
11:59 751.34 751.46 751.24 751.45 0.0K
12:00 751.41 751.56 751.32 751.48 0.0K
12:01 751.50 751.70 751.50 751.69 0.0K
12:02 751.68 751.69 751.37 751.40 0.0K
12:03 751.39 751.71 751.39 751.70 0.0K
12:04 751.71 751.84 751.70 751.79 0.0K
12:05 751.88 752.21 751.88 752.18 0.0K
12:06 752.18 752.35 752.14 752.35 0.0K
12:07 752.34 752.48 752.34 752.47 0.0K
12:08 752.46 752.46 752.06 752.06 0.0K
12:09 751.87 751.87 751.77 751.78 0.0K
12:10 751.80 751.84 751.40 751.40 0.0K
12:11 751.12 751.21 751.02 751.21 0.0K
12:12 751.25 751.36 751.22 751.22 0.0K
12:13 751.20 751.25 751.11 751.11 0.0K
12:14 751.11 751.21 751.11 751.21 0.0K
12:15 751.20 751.37 751.20 751.35 0.0K
12:16 751.36 751.41 751.32 751.41 0.0K
12:17 751.40 751.55 751.39 751.51 0.0K
12:18 751.53 751.54 751.38 751.43 0.0K
12:19 751.34 751.34 751.20 751.27 0.0K
12:20 751.26 751.32 751.16 751.16 0.0K
12:21 751.10 751.10 750.89 750.90 0.0K
12:22 750.75 750.75 750.55 750.58 0.0K
12:23 750.59 750.66 750.59 750.65 0.0K
12:24 750.66 750.79 750.66 750.79 0.0K
12:25 750.79 750.79 750.52 750.54 0.0K
12:26 750.54 750.59 750.43 750.59 0.0K
12:27 750.59 750.84 750.59 750.84 0.0K
12:28 750.84 751.05 750.84 751.00 0.0K
12:29 751.01 751.43 751.01 751.42 0.0K
12:30 751.40 751.40 751.26 751.28 0.0K
12:31 751.27 751.42 751.27 751.39 0.0K
12:32 751.39 751.51 751.39 751.51 0.0K
12:33 751.50 751.67 751.49 751.60 0.0K
12:34 751.59 751.60 751.55 751.55 0.0K
12:35 751.57 751.60 751.54 751.59 0.0K
12:36 751.58 751.60 751.54 751.58 0.0K
12:37 751.58 751.58 751.46 751.53 0.0K
12:38 751.55 751.84 751.55 751.84 0.0K
12:39 751.84 751.95 751.84 751.94 0.0K
12:40 751.90 751.92 751.89 751.89 0.0K
12:41 751.91 752.09 751.90 752.06 0.0K
12:42 752.05 752.05 751.99 751.99 0.0K
12:43 751.99 752.00 751.90 751.91 0.0K
12:44 751.92 752.03 751.91 751.93 0.0K
12:45 751.87 751.90 751.68 751.69 0.0K
12:46 751.66 751.69 751.04 751.05 0.0K
12:47 750.88 750.88 750.85 750.88 0.0K
12:48 750.88 751.14 750.88 751.09 0.0K
12:49 751.15 751.50 751.15 751.48 0.0K
12:50 751.48 751.77 751.48 751.76 0.0K
12:51 751.76 752.00 751.76 752.00 0.0K
12:52 752.02 752.48 752.01 752.48 0.0K
12:53 752.48 752.56 752.47 752.55 0.0K
12:54 752.54 752.64 752.54 752.60 0.0K
12:55 752.57 752.66 752.57 752.61 0.0K
12:56 752.62 752.73 752.57 752.72 0.0K
12:57 752.72 752.85 752.72 752.84 0.0K
12:58 752.84 752.90 752.84 752.85 0.0K
12:59 752.84 753.13 752.84 753.11 0.0K
13:00 753.11 753.16 753.11 753.15 0.0K
13:01 753.14 753.19 753.12 753.12 0.0K
13:02 753.12 753.21 753.08 753.12 0.0K
13:03 753.12 753.36 753.12 753.36 0.0K
13:04 753.35 753.50 753.35 753.49 0.0K
13:05 753.52 753.52 753.49 753.49 0.0K
13:06 753.49 753.61 753.49 753.61 0.0K
13:07 753.64 753.77 753.64 753.75 0.0K
13:08 753.76 754.10 753.76 754.10 0.0K
13:09 754.10 754.15 754.05 754.04 0.0K
13:10 754.04 754.09 754.03 754.09 0.0K
13:11 754.07 754.23 754.07 754.23 0.0K
13:12 754.22 754.30 754.15 754.27 0.0K
13:13 754.27 754.31 754.26 754.26 0.0K
13:14 754.26 754.26 754.00 753.99 0.0K
13:15 754.01 754.01 753.93 753.99 0.0K
13:16 753.99 754.04 753.99 754.04 0.0K
13:17 754.04 754.05 753.95 754.04 0.0K
13:18 753.99 754.08 753.98 754.08 0.0K
13:19 754.09 754.14 754.04 754.14 0.0K
13:20 754.15 754.25 754.13 754.25 0.0K
13:21 754.25 754.25 754.14 754.18 0.0K
13:22 754.18 754.20 754.11 754.11 0.0K
13:23 754.09 754.09 753.91 754.01 0.0K
13:24 754.01 754.03 753.99 754.02 0.0K
13:25 754.02 754.06 754.02 754.02 0.0K
13:26 754.03 754.06 753.96 754.06 0.0K
13:27 754.01 754.03 753.77 753.79 0.0K
13:28 753.84 753.95 753.84 753.94 0.0K
13:29 753.91 753.92 753.87 753.87 0.0K
13:30 753.85 753.93 753.79 753.93 0.0K
13:31 754.00 754.08 754.00 754.03 0.0K
13:32 754.02 754.03 753.90 753.91 0.0K
13:33 753.92 753.95 753.91 753.93 0.0K
13:34 753.91 753.91 753.78 753.85 0.0K
13:35 753.86 753.96 753.85 753.93 0.0K
13:36 753.93 754.18 753.93 754.18 0.0K
13:37 754.18 754.18 753.93 753.93 0.0K
13:38 753.93 753.93 753.73 753.83 0.0K
13:39 753.82 753.82 753.57 753.57 0.0K
13:40 753.51 753.52 753.40 753.40 0.0K
13:41 753.41 753.41 753.23 753.23 0.0K
13:42 753.23 753.23 752.76 752.78 0.0K
13:43 752.78 753.07 752.78 753.06 0.0K
13:44 753.05 753.09 753.05 753.07 0.0K
13:45 753.07 753.32 753.05 753.32 0.0K
13:46 753.32 753.37 753.28 753.31 0.0K
13:47 753.35 753.35 753.27 753.29 0.0K
13:48 753.30 753.31 753.25 753.26 0.0K
13:49 753.26 753.37 753.26 753.37 0.0K
13:50 753.34 753.36 753.22 753.22 0.0K
13:51 753.21 753.22 753.17 753.20 0.0K
13:52 753.20 753.23 753.17 753.17 0.0K
13:53 753.18 753.18 753.10 753.14 0.0K
13:54 753.14 753.14 753.11 753.12 0.0K
13:55 753.12 753.38 753.12 753.38 0.0K
13:56 753.38 753.54 753.38 753.54 0.0K
13:57 753.54 753.54 753.50 753.53 0.0K
13:58 753.54 753.54 753.48 753.48 0.0K
13:59 753.46 753.46 753.24 753.26 0.0K
14:00 753.25 753.25 753.13 753.13 0.0K
14:01 753.13 753.13 753.01 753.03 0.0K
14:02 753.04 753.05 752.75 752.75 0.0K
14:03 752.66 752.71 752.66 752.67 0.0K
14:04 752.67 752.76 752.67 752.71 0.0K
14:05 752.71 752.72 752.51 752.54 0.0K
14:06 752.54 752.76 752.54 752.76 0.0K
14:07 752.77 752.81 752.73 752.81 0.0K
14:08 752.76 752.94 752.76 752.93 0.0K
14:09 752.91 752.94 752.85 752.94 0.0K
14:10 752.95 752.97 752.89 752.89 0.0K
14:11 752.86 752.88 752.79 752.88 0.0K
14:12 752.88 752.95 752.87 752.95 0.0K
14:13 753.03 753.18 752.98 753.18 0.0K
14:14 753.20 753.27 753.14 753.27 0.0K
14:15 753.30 753.43 753.30 753.43 0.0K
14:16 753.50 753.82 753.50 753.82 0.0K
14:17 753.82 753.89 753.82 753.89 0.0K
14:18 753.88 753.88 753.70 753.70 0.0K
14:19 753.70 753.70 753.61 753.61 0.0K
14:20 753.56 753.56 753.34 753.34 0.0K
14:21 753.34 753.39 753.28 753.39 0.0K
14:22 753.40 753.65 753.40 753.65 0.0K
14:23 753.67 753.69 753.64 753.65 0.0K
14:24 753.65 753.87 753.65 753.85 0.0K
14:25 753.83 753.87 753.81 753.87 0.0K
14:26 753.86 753.97 753.86 753.97 0.0K
14:27 754.09 754.30 754.09 754.29 0.0K
14:28 754.29 754.40 754.29 754.40 0.0K
14:29 754.39 754.50 754.39 754.39 0.0K
14:30 754.39 754.43 754.37 754.37 0.0K
14:31 754.36 754.36 754.23 754.23 0.0K
14:32 754.22 754.29 754.21 754.26 0.0K
14:33 754.26 754.26 754.20 754.26 0.0K
14:34 754.26 754.26 753.88 753.88 0.0K
14:35 753.89 753.89 753.84 753.88 0.0K
14:36 753.90 753.99 753.90 753.99 0.0K
14:37 753.98 753.99 753.90 753.90 0.0K
14:38 753.90 753.90 753.64 753.66 0.0K
14:39 753.66 753.73 753.64 753.73 0.0K
14:40 753.69 753.78 753.67 753.67 0.0K
14:41 753.67 753.74 753.67 753.72 0.0K
14:42 753.72 753.79 753.72 753.72 0.0K
14:43 753.72 753.72 753.68 753.69 0.0K
14:44 753.69 753.74 753.69 753.73 0.0K
14:45 753.74 753.74 753.66 753.66 0.0K
14:46 753.67 753.73 753.66 753.73 0.0K
14:47 753.74 753.74 753.57 753.64 0.0K
14:48 753.64 753.66 753.45 753.45 0.0K
14:49 753.44 753.44 753.31 753.39 0.0K
14:50 753.39 753.53 753.34 753.44 0.0K
14:51 753.44 753.53 753.43 753.48 0.0K
14:52 753.48 753.53 753.47 753.52 0.0K
14:53 753.52 753.60 753.52 753.56 0.0K
14:54 753.55 753.81 753.55 753.80 0.0K
14:55 753.82 753.97 753.74 753.97 0.0K
14:56 753.97 754.14 753.97 754.14 0.0K
14:57 754.13 754.22 754.13 754.13 0.0K
14:58 754.14 754.19 754.14 754.18 0.0K
14:59 754.18 754.21 754.14 754.17 0.0K
15:00 754.21 754.27 754.20 754.27 0.0K
15:01 754.29 754.32 754.25 754.29 0.0K
15:02 754.29 754.34 754.27 754.30 0.0K
15:03 754.30 754.33 754.15 754.15 0.0K
15:04 754.15 754.25 754.10 754.11 0.0K
15:05 754.09 754.16 754.01 754.14 0.0K
15:06 754.15 754.21 754.13 754.20 0.0K
15:07 754.19 754.21 754.15 754.15 0.0K
15:08 754.16 754.39 754.16 754.39 0.0K
15:09 754.39 754.40 754.23 754.26 0.0K
15:10 754.26 754.27 754.13 754.23 0.0K
15:11 754.22 754.38 754.22 754.36 0.0K
15:12 754.35 754.35 754.18 754.20 0.0K
15:13 754.22 754.22 754.08 754.08 0.0K
15:14 754.08 754.09 754.00 754.00 0.0K
15:15 754.01 754.03 753.92 753.96 0.0K
15:16 753.97 753.97 753.93 753.95 0.0K
15:17 754.00 754.09 753.98 754.09 0.0K
15:18 754.10 754.11 754.05 754.11 0.0K
15:19 754.11 754.22 754.07 754.22 0.0K
15:20 754.22 754.25 754.09 754.25 0.0K
15:21 754.25 754.41 754.22 754.41 0.0K
15:22 754.43 754.51 754.39 754.50 0.0K
15:23 754.51 754.51 754.27 754.28 0.0K
15:24 754.27 754.32 754.25 754.25 0.0K
15:25 754.24 754.37 754.24 754.37 0.0K
15:26 754.37 754.44 754.37 754.42 0.0K
15:27 754.43 754.49 754.40 754.49 0.0K
15:28 754.48 754.55 754.41 754.41 0.0K
15:29 754.41 754.41 754.28 754.29 0.0K
15:30 754.28 754.57 754.26 754.57 0.0K
15:31 754.63 754.65 754.39 754.39 0.0K
15:32 754.38 754.48 754.38 754.47 0.0K
15:33 754.48 754.61 754.46 754.61 0.0K
15:34 754.61 754.61 754.57 754.61 0.0K
15:35 754.58 754.68 754.57 754.66 0.0K
15:36 754.66 754.66 754.32 754.32 0.0K
15:37 754.32 754.43 754.32 754.43 0.0K
15:38 754.43 754.51 754.37 754.49 0.0K
15:39 754.51 754.57 754.46 754.56 0.0K
15:40 754.56 754.84 754.56 754.84 0.0K
15:41 754.85 754.85 754.73 754.73 0.0K
15:42 754.70 754.72 754.59 754.60 0.0K
15:43 754.60 754.67 754.56 754.62 0.0K
15:44 754.63 754.65 754.52 754.64 0.0K
15:45 754.59 754.59 754.42 754.53 0.0K
15:46 754.53 754.53 754.21 754.31 0.0K
15:47 754.31 754.31 754.11 754.21 0.0K
15:48 754.22 754.31 754.17 754.31 0.0K
15:49 754.30 754.60 754.30 754.60 0.0K
15:50 754.50 754.50 753.92 753.92 0.0K
15:51 753.91 753.97 753.76 753.90 0.0K
15:52 753.91 754.06 753.84 753.93 0.0K
15:53 754.08 754.15 753.98 754.12 0.0K
15:54 754.09 754.25 754.05 754.25 0.0K
15:55 754.16 754.19 754.06 754.16 0.0K
15:56 754.16 754.36 754.14 754.36 0.0K
15:57 754.34 754.47 754.25 754.41 0.0K
15:58 754.40 754.48 754.27 754.27 0.0K
15:59 754.26 754.28 753.93 753.93 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles