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
09:29 754.29 754.30 754.29 754.30 0.0K
09:30 754.40 755.99 754.40 755.72 0.0K
09:31 755.72 755.84 755.66 755.80 0.0K
09:32 755.76 756.14 755.09 755.09 0.0K
09:33 755.08 755.77 754.68 755.74 0.0K
09:34 755.73 756.43 755.73 756.37 0.0K
09:35 756.43 756.87 756.35 756.84 0.0K
09:36 756.83 756.83 756.26 756.26 0.0K
09:37 756.21 756.25 755.93 756.05 0.0K
09:38 756.00 756.02 755.46 755.50 0.0K
09:39 755.54 755.62 755.35 755.35 0.0K
09:40 755.30 755.78 755.19 755.67 0.0K
09:41 755.69 756.01 755.69 756.01 0.0K
09:42 756.09 756.59 756.09 756.59 0.0K
09:43 756.57 756.60 756.12 756.12 0.0K
09:44 756.12 756.27 756.12 756.27 0.0K
09:45 756.28 756.55 756.28 756.55 0.0K
09:46 756.70 756.96 756.68 756.96 0.0K
09:47 756.95 757.19 756.69 757.15 0.0K
09:48 757.15 757.55 757.15 757.36 0.0K
09:49 757.34 757.34 757.07 757.07 0.0K
09:50 757.02 757.13 756.94 757.06 0.0K
09:51 757.07 757.29 756.98 756.98 0.0K
09:52 756.98 756.98 756.79 756.89 0.0K
09:53 756.91 756.93 756.72 756.74 0.0K
09:54 756.75 756.76 756.54 756.56 0.0K
09:55 756.57 756.71 756.07 756.35 0.0K
09:56 756.41 756.44 756.01 756.01 0.0K
09:57 755.98 756.09 755.37 755.40 0.0K
09:58 755.48 755.56 755.34 755.43 0.0K
09:59 755.42 755.68 755.31 755.68 0.0K
10:00 755.90 756.10 755.89 755.89 0.0K
10:01 755.89 756.52 755.75 756.45 0.0K
10:02 756.47 756.56 756.19 756.42 0.0K
10:03 756.44 756.83 756.44 756.75 0.0K
10:04 756.82 756.82 756.59 756.62 0.0K
10:05 756.63 756.67 756.56 756.66 0.0K
10:06 756.63 756.73 756.58 756.59 0.0K
10:07 756.54 756.54 755.99 756.17 0.0K
10:08 756.17 756.89 756.15 756.89 0.0K
10:09 756.85 756.96 756.53 756.56 0.0K
10:10 756.60 756.87 756.60 756.83 0.0K
10:11 756.90 756.94 756.57 756.61 0.0K
10:12 756.61 756.98 756.61 756.97 0.0K
10:13 756.98 756.98 756.67 756.89 0.0K
10:14 757.08 757.20 756.88 756.88 0.0K
10:15 756.89 756.89 756.43 756.43 0.0K
10:16 756.41 756.41 756.02 756.03 0.0K
10:17 756.02 756.09 755.75 755.82 0.0K
10:18 755.85 756.03 755.80 756.03 0.0K
10:19 756.02 756.20 755.94 755.94 0.0K
10:20 755.88 755.89 755.51 755.63 0.0K
10:21 755.56 755.64 755.46 755.64 0.0K
10:22 755.72 755.72 755.21 755.22 0.0K
10:23 755.02 755.08 754.85 754.92 0.0K
10:24 754.86 754.91 754.70 754.71 0.0K
10:25 754.71 754.71 754.52 754.65 0.0K
10:26 754.65 755.03 754.59 755.03 0.0K
10:27 755.02 755.27 754.98 755.27 0.0K
10:28 755.29 755.43 755.25 755.43 0.0K
10:29 755.44 755.99 755.44 755.97 0.0K
10:30 755.97 756.03 755.95 755.98 0.0K
10:31 756.00 756.27 756.00 756.18 0.0K
10:32 756.15 756.52 756.14 756.52 0.0K
10:33 756.56 756.94 756.56 756.85 0.0K
10:34 756.87 757.11 756.86 757.07 0.0K
10:35 757.06 757.28 757.06 757.23 0.0K
10:36 757.26 757.92 757.26 757.74 0.0K
10:37 757.73 757.76 757.58 757.64 0.0K
10:38 757.62 757.69 757.53 757.55 0.0K
10:39 757.53 757.80 757.53 757.72 0.0K
10:40 757.72 757.92 757.63 757.92 0.0K
10:41 757.94 758.06 757.89 758.06 0.0K
10:42 758.07 758.36 758.05 758.36 0.0K
10:43 758.37 758.42 758.28 758.28 0.0K
10:44 758.25 758.34 758.21 758.34 0.0K
10:45 758.37 758.37 758.18 758.20 0.0K
10:46 758.24 758.44 758.23 758.40 0.0K
10:47 758.40 758.44 758.31 758.44 0.0K
10:48 758.53 758.73 758.49 758.73 0.0K
10:49 758.75 759.20 758.72 759.19 0.0K
10:50 759.28 759.37 759.27 759.29 0.0K
10:51 759.28 759.30 759.11 759.13 0.0K
10:52 759.13 759.20 759.13 759.19 0.0K
10:53 759.15 759.39 759.08 759.35 0.0K
10:54 759.35 759.35 758.88 758.89 0.0K
10:55 758.85 758.92 758.84 758.89 0.0K
10:56 758.91 758.93 758.86 758.91 0.0K
10:57 758.93 759.01 758.92 759.01 0.0K
10:58 758.99 759.21 758.98 759.20 0.0K
10:59 759.20 759.24 759.16 759.24 0.0K
11:00 759.28 759.55 759.28 759.55 0.0K
11:01 759.57 759.78 759.54 759.78 0.0K
11:02 759.80 760.05 759.79 759.97 0.0K
11:03 759.99 760.09 759.98 760.09 0.0K
11:04 760.12 760.24 760.12 760.24 0.0K
11:05 760.25 760.75 760.23 760.75 0.0K
11:06 760.76 760.83 760.68 760.68 0.0K
11:07 760.71 760.71 760.40 760.45 0.0K
11:08 760.47 760.59 760.46 760.58 0.0K
11:09 760.58 760.69 760.58 760.65 0.0K
11:10 760.65 760.73 760.59 760.59 0.0K
11:11 760.63 760.63 760.48 760.60 0.0K
11:12 760.59 760.73 760.59 760.73 0.0K
11:13 760.72 760.95 760.72 760.95 0.0K
11:14 760.92 761.18 760.92 761.16 0.0K
11:15 761.14 761.59 761.14 761.59 0.0K
11:16 761.63 761.63 761.34 761.34 0.0K
11:17 761.32 761.39 761.28 761.39 0.0K
11:18 761.36 761.39 761.24 761.24 0.0K
11:19 761.24 761.34 761.18 761.31 0.0K
11:20 761.32 761.46 761.30 761.41 0.0K
11:21 761.40 761.41 761.26 761.32 0.0K
11:22 761.26 761.63 761.24 761.60 0.0K
11:23 761.69 761.84 761.66 761.84 0.0K
11:24 761.84 761.88 761.76 761.88 0.0K
11:25 761.89 762.04 761.89 761.93 0.0K
11:26 761.93 761.94 761.81 761.81 0.0K
11:27 761.71 761.71 761.48 761.51 0.0K
11:28 761.53 761.53 761.13 761.14 0.0K
11:29 761.13 761.27 761.13 761.27 0.0K
11:30 761.27 761.29 761.10 761.29 0.0K
11:31 761.30 761.32 761.13 761.14 0.0K
11:32 761.14 761.27 761.07 761.21 0.0K
11:33 761.23 761.41 761.22 761.38 0.0K
11:34 761.36 761.52 761.36 761.50 0.0K
11:35 761.53 761.57 761.50 761.57 0.0K
11:36 761.58 762.02 761.58 762.02 0.0K
11:37 761.98 761.98 761.64 761.64 0.0K
11:38 761.63 761.71 761.61 761.63 0.0K
11:39 761.65 761.73 761.65 761.73 0.0K
11:40 761.76 761.80 761.75 761.79 0.0K
11:41 761.81 761.81 761.74 761.81 0.0K
11:42 761.91 761.91 761.83 761.90 0.0K
11:43 761.89 761.92 761.54 761.61 0.0K
11:44 761.63 761.64 761.53 761.59 0.0K
11:45 761.58 761.58 761.48 761.52 0.0K
11:46 761.58 761.75 761.58 761.73 0.0K
11:47 761.72 761.72 761.61 761.61 0.0K
11:48 761.61 761.61 761.49 761.50 0.0K
11:49 761.50 761.51 761.43 761.43 0.0K
11:50 761.43 761.43 761.32 761.32 0.0K
11:51 761.38 761.74 761.38 761.72 0.0K
11:52 761.71 761.88 761.71 761.84 0.0K
11:53 761.80 761.84 761.78 761.83 0.0K
11:54 761.88 762.01 761.86 761.99 0.0K
11:55 761.96 761.99 761.94 761.97 0.0K
11:56 761.96 762.07 761.92 761.97 0.0K
11:57 762.02 762.52 762.02 762.51 0.0K
11:58 762.54 762.65 762.53 762.65 0.0K
11:59 762.65 762.72 762.46 762.72 0.0K
12:00 762.71 762.73 762.54 762.55 0.0K
12:01 762.54 762.82 762.54 762.77 0.0K
12:02 762.73 762.89 762.69 762.89 0.0K
12:03 762.89 762.97 762.89 762.95 0.0K
12:04 762.98 763.14 762.98 763.08 0.0K
12:05 763.08 763.18 763.05 763.18 0.0K
12:06 763.19 763.34 763.10 763.16 0.0K
12:07 763.15 763.18 763.13 763.16 0.0K
12:08 763.17 763.25 763.14 763.25 0.0K
12:09 763.27 763.35 763.16 763.16 0.0K
12:10 763.15 763.15 762.81 762.82 0.0K
12:11 762.79 762.79 762.59 762.59 0.0K
12:12 762.59 762.80 762.59 762.80 0.0K
12:13 762.87 762.91 762.76 762.76 0.0K
12:14 762.76 762.92 762.73 762.87 0.0K
12:15 762.87 762.96 762.82 762.94 0.0K
12:16 762.94 762.97 762.87 762.94 0.0K
12:17 762.92 762.99 762.83 762.88 0.0K
12:18 762.88 762.91 762.70 762.70 0.0K
12:19 762.76 762.81 762.74 762.81 0.0K
12:20 762.79 762.95 762.74 762.95 0.0K
12:21 762.95 763.06 762.93 763.06 0.0K
12:22 763.06 763.18 763.04 763.18 0.0K
12:23 763.14 763.37 763.12 763.37 0.0K
12:24 763.51 763.51 763.34 763.34 0.0K
12:25 763.32 763.35 763.06 763.06 0.0K
12:26 763.08 763.09 763.05 763.07 0.0K
12:27 763.02 763.02 762.84 762.85 0.0K
12:28 762.84 762.84 762.43 762.43 0.0K
12:29 762.43 762.47 762.38 762.41 0.0K
12:30 762.42 762.42 761.76 761.77 0.0K
12:31 761.73 761.73 761.59 761.59 0.0K
12:32 761.61 761.68 761.61 761.68 0.0K
12:33 761.68 761.78 761.66 761.75 0.0K
12:34 761.73 761.94 761.73 761.80 0.0K
12:35 761.80 761.87 761.80 761.87 0.0K
12:36 761.85 761.88 761.81 761.81 0.0K
12:37 761.81 761.84 761.65 761.65 0.0K
12:38 761.68 761.70 761.58 761.70 0.0K
12:39 761.71 761.72 761.55 761.60 0.0K
12:40 761.60 761.60 761.52 761.55 0.0K
12:41 761.54 761.70 761.50 761.68 0.0K
12:42 761.68 761.68 761.60 761.64 0.0K
12:43 761.65 761.85 761.65 761.85 0.0K
12:44 761.83 761.97 761.83 761.92 0.0K
12:45 761.93 761.99 761.87 761.99 0.0K
12:46 761.99 762.20 761.99 762.15 0.0K
12:47 762.18 762.40 762.18 762.40 0.0K
12:48 762.37 762.37 762.16 762.17 0.0K
12:49 762.18 762.18 762.08 762.09 0.0K
12:50 762.09 762.10 761.99 762.02 0.0K
12:51 762.02 762.07 761.98 761.98 0.0K
12:52 761.96 761.98 761.83 761.83 0.0K
12:53 761.84 761.87 761.79 761.80 0.0K
12:54 761.78 761.78 761.60 761.60 0.0K
12:55 761.60 761.67 761.55 761.67 0.0K
12:56 761.67 761.69 761.00 761.01 0.0K
12:57 761.01 761.12 761.00 761.12 0.0K
12:58 761.12 761.12 760.97 761.01 0.0K
12:59 761.00 761.01 760.91 760.92 0.0K
13:00 760.90 760.93 760.83 760.87 0.0K
13:01 760.87 760.97 760.87 760.87 0.0K
13:02 760.87 760.87 760.80 760.86 0.0K
13:03 760.88 760.91 760.83 760.85 0.0K
13:04 760.86 760.88 760.70 760.70 0.0K
13:05 760.68 760.69 760.53 760.53 0.0K
13:06 760.53 760.54 760.49 760.53 0.0K
13:07 760.54 760.56 760.51 760.55 0.0K
13:08 760.55 760.57 760.35 760.43 0.0K
13:09 760.42 760.47 760.38 760.43 0.0K
13:10 760.42 760.43 760.36 760.36 0.0K
13:11 760.35 760.38 760.29 760.31 0.0K
13:12 760.28 760.28 760.15 760.18 0.0K
13:13 760.19 760.19 759.89 759.89 0.0K
13:14 759.88 759.89 759.76 759.84 0.0K
13:15 759.84 759.84 759.66 759.68 0.0K
13:16 759.72 759.96 759.72 759.96 0.0K
13:17 759.95 760.04 759.95 760.04 0.0K
13:18 760.03 760.04 759.93 759.97 0.0K
13:19 759.97 760.00 759.91 759.97 0.0K
13:20 759.99 759.99 759.92 759.92 0.0K
13:21 759.92 759.92 759.80 759.83 0.0K
13:22 759.86 759.96 759.79 759.96 0.0K
13:23 759.99 760.23 759.99 760.21 0.0K
13:24 760.18 760.26 760.18 760.25 0.0K
13:25 760.24 760.25 760.21 760.21 0.0K
13:26 760.21 760.24 760.19 760.24 0.0K
13:27 760.24 760.24 760.08 760.10 0.0K
13:28 759.95 760.17 759.92 760.14 0.0K
13:29 760.15 760.39 760.15 760.39 0.0K
13:30 760.39 760.57 760.39 760.53 0.0K
13:31 760.53 760.59 760.51 760.59 0.0K
13:32 760.62 760.64 760.48 760.49 0.0K
13:33 760.50 760.51 760.44 760.45 0.0K
13:34 760.41 760.48 760.37 760.48 0.0K
13:35 760.47 760.60 760.45 760.60 0.0K
13:36 760.61 760.67 760.58 760.63 0.0K
13:37 760.62 760.68 760.62 760.65 0.0K
13:38 760.65 760.77 760.65 760.77 0.0K
13:39 760.80 760.81 760.69 760.70 0.0K
13:40 760.70 760.73 760.64 760.70 0.0K
13:41 760.71 760.84 760.71 760.84 0.0K
13:42 760.93 761.11 760.91 761.09 0.0K
13:43 761.07 761.07 760.96 761.05 0.0K
13:44 761.09 761.12 761.08 761.09 0.0K
13:45 761.08 761.09 761.02 761.02 0.0K
13:46 761.01 761.14 760.99 761.14 0.0K
13:47 761.14 761.15 760.98 761.00 0.0K
13:48 761.00 761.00 760.93 760.94 0.0K
13:49 760.95 760.99 760.92 760.99 0.0K
13:50 760.99 761.01 760.97 760.99 0.0K
13:51 760.99 761.23 760.98 761.23 0.0K
13:52 761.23 761.37 761.23 761.31 0.0K
13:53 761.29 761.42 761.26 761.41 0.0K
13:54 761.41 761.50 761.39 761.49 0.0K
13:55 761.49 761.54 761.43 761.43 0.0K
13:56 761.43 761.43 761.39 761.42 0.0K
13:57 761.44 761.47 761.41 761.42 0.0K
13:58 761.42 761.58 761.42 761.58 0.0K
13:59 761.58 761.61 761.45 761.45 0.0K
14:00 761.46 761.46 761.37 761.41 0.0K
14:01 761.39 761.56 761.38 761.53 0.0K
14:02 761.55 761.55 761.39 761.39 0.0K
14:03 761.39 761.40 761.31 761.31 0.0K
14:04 761.32 761.32 761.13 761.13 0.0K
14:05 761.11 761.11 760.70 760.71 0.0K
14:06 760.62 760.63 760.39 760.41 0.0K
14:07 760.42 760.42 760.29 760.31 0.0K
14:08 760.33 760.51 760.33 760.46 0.0K
14:09 760.46 760.54 760.45 760.51 0.0K
14:10 760.52 760.52 760.36 760.37 0.0K
14:11 760.35 760.38 760.12 760.12 0.0K
14:12 760.08 760.08 759.57 759.57 0.0K
14:13 759.57 759.58 759.38 759.54 0.0K
14:14 759.54 759.55 759.44 759.46 0.0K
14:15 759.45 759.45 759.32 759.39 0.0K
14:16 759.39 759.56 759.35 759.56 0.0K
14:17 759.56 759.59 759.49 759.57 0.0K
14:18 759.59 759.61 759.56 759.58 0.0K
14:19 759.58 759.61 759.55 759.59 0.0K
14:20 759.58 759.69 759.58 759.60 0.0K
14:21 759.66 759.67 759.30 759.38 0.0K
14:22 759.38 759.43 759.21 759.21 0.0K
14:23 759.19 759.29 759.16 759.29 0.0K
14:24 759.29 759.52 759.29 759.52 0.0K
14:25 759.51 759.52 759.33 759.33 0.0K
14:26 759.36 759.36 759.31 759.32 0.0K
14:27 759.34 759.41 759.30 759.40 0.0K
14:28 759.43 759.45 759.28 759.35 0.0K
14:29 759.32 759.37 759.17 759.21 0.0K
14:30 759.21 759.40 759.21 759.40 0.0K
14:31 759.43 759.51 759.36 759.37 0.0K
14:32 759.37 759.48 759.28 759.31 0.0K
14:33 759.31 759.33 759.10 759.13 0.0K
14:34 759.13 759.19 759.12 759.14 0.0K
14:35 759.14 759.17 759.08 759.09 0.0K
14:36 759.09 759.10 758.99 759.00 0.0K
14:37 758.99 759.12 758.96 759.03 0.0K
14:38 759.03 759.08 758.99 759.02 0.0K
14:39 759.02 759.06 758.99 759.06 0.0K
14:40 759.07 759.14 759.03 759.14 0.0K
14:41 759.16 759.16 758.96 759.00 0.0K
14:42 759.01 759.15 759.00 759.13 0.0K
14:43 759.12 759.19 759.10 759.18 0.0K
14:44 759.17 759.26 759.08 759.16 0.0K
14:45 759.16 759.17 759.10 759.12 0.0K
14:46 759.12 759.29 759.11 759.29 0.0K
14:47 759.28 759.42 759.28 759.42 0.0K
14:48 759.43 759.43 759.28 759.29 0.0K
14:49 759.30 759.42 759.30 759.42 0.0K
14:50 759.45 759.54 759.43 759.54 0.0K
14:51 759.55 759.55 759.38 759.40 0.0K
14:52 759.37 759.42 759.34 759.42 0.0K
14:53 759.42 759.46 759.37 759.46 0.0K
14:54 759.47 759.56 759.41 759.50 0.0K
14:55 759.50 759.81 759.50 759.79 0.0K
14:56 759.81 759.99 759.81 759.98 0.0K
14:57 759.99 760.02 759.98 760.00 0.0K
14:58 760.00 760.04 759.96 759.96 0.0K
14:59 759.95 759.96 759.92 759.92 0.0K
15:00 759.94 760.11 759.93 760.11 0.0K
15:01 760.10 760.17 760.07 760.09 0.0K
15:02 760.11 760.33 760.11 760.33 0.0K
15:03 760.33 760.56 760.31 760.56 0.0K
15:04 760.55 760.71 760.55 760.70 0.0K
15:05 760.72 760.73 760.62 760.66 0.0K
15:06 760.68 760.84 760.65 760.83 0.0K
15:07 760.80 760.89 760.78 760.86 0.0K
15:08 760.89 760.98 760.79 760.93 0.0K
15:09 760.93 760.97 760.91 760.96 0.0K
15:10 760.96 760.96 760.76 760.77 0.0K
15:11 760.77 760.92 760.76 760.89 0.0K
15:12 760.89 760.94 760.89 760.94 0.0K
15:13 760.98 761.14 760.98 761.14 0.0K
15:14 761.14 761.15 761.06 761.15 0.0K
15:15 761.16 761.25 761.16 761.23 0.0K
15:16 761.21 761.22 760.97 761.02 0.0K
15:17 761.04 761.11 761.04 761.07 0.0K
15:18 761.01 761.01 760.84 760.84 0.0K
15:19 760.83 760.91 760.75 760.75 0.0K
15:20 760.75 760.76 760.65 760.67 0.0K
15:21 760.67 760.72 760.60 760.72 0.0K
15:22 760.73 760.76 760.57 760.76 0.0K
15:23 760.76 760.79 760.66 760.66 0.0K
15:24 760.64 760.72 760.60 760.72 0.0K
15:25 760.73 760.87 760.73 760.85 0.0K
15:26 760.84 760.84 760.78 760.82 0.0K
15:27 760.82 761.09 760.82 761.06 0.0K
15:28 761.07 761.14 761.05 761.06 0.0K
15:29 761.06 761.14 761.06 761.10 0.0K
15:30 761.10 761.22 761.07 761.19 0.0K
15:31 761.20 761.41 761.20 761.41 0.0K
15:32 761.40 761.41 761.34 761.41 0.0K
15:33 761.41 761.41 761.26 761.26 0.0K
15:34 761.24 761.24 761.11 761.19 0.0K
15:35 761.19 761.23 761.14 761.18 0.0K
15:36 761.18 761.28 761.17 761.26 0.0K
15:37 761.26 761.27 761.11 761.13 0.0K
15:38 761.13 761.13 761.02 761.09 0.0K
15:39 761.12 761.30 761.12 761.30 0.0K
15:40 761.32 761.40 761.18 761.18 0.0K
15:41 761.18 761.18 761.03 761.08 0.0K
15:42 761.08 761.08 760.87 760.91 0.0K
15:43 760.96 760.98 760.90 760.90 0.0K
15:44 760.88 760.88 760.77 760.82 0.0K
15:45 760.81 760.87 760.81 760.87 0.0K
15:46 760.82 760.88 760.80 760.84 0.0K
15:47 760.85 760.94 760.83 760.93 0.0K
15:48 760.95 760.97 760.86 760.96 0.0K
15:49 760.97 761.06 760.81 761.06 0.0K
15:50 760.84 760.89 760.22 760.23 0.0K
15:51 760.12 760.20 760.00 760.16 0.0K
15:52 760.13 760.36 760.13 760.35 0.0K
15:53 760.40 760.50 760.32 760.40 0.0K
15:54 760.39 760.70 760.28 760.45 0.0K
15:55 760.45 760.59 760.41 760.51 0.0K
15:56 760.51 760.51 760.15 760.35 0.0K
15:57 760.41 760.44 760.32 760.36 0.0K
15:58 760.33 760.46 760.19 760.46 0.0K
15:59 760.47 760.47 760.04 760.15 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles