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
09:29 759.81 759.81 759.80 759.80 0.0K
09:30 762.82 762.98 762.30 762.70 0.0K
09:31 762.77 763.33 762.63 763.10 0.0K
09:32 763.14 763.34 762.82 762.87 0.0K
09:33 762.54 762.70 762.40 762.59 0.0K
09:34 762.67 762.89 762.65 762.85 0.0K
09:35 762.91 763.15 762.64 762.64 0.0K
09:36 762.64 762.64 761.98 762.04 0.0K
09:37 762.07 762.54 762.07 762.50 0.0K
09:38 762.46 762.47 761.84 761.91 0.0K
09:39 761.84 761.90 761.75 761.87 0.0K
09:40 761.89 761.89 761.70 761.79 0.0K
09:41 761.91 762.20 761.87 762.16 0.0K
09:42 762.16 762.16 761.35 761.35 0.0K
09:43 761.32 761.39 761.14 761.23 0.0K
09:44 761.23 761.23 760.90 760.95 0.0K
09:45 760.93 761.13 760.66 760.66 0.0K
09:46 760.66 761.07 760.65 760.84 0.0K
09:47 760.86 760.92 760.84 760.87 0.0K
09:48 760.95 761.38 760.95 761.36 0.0K
09:49 761.31 761.31 761.18 761.26 0.0K
09:50 761.34 761.53 761.29 761.53 0.0K
09:51 761.53 762.05 761.53 761.79 0.0K
09:52 761.79 761.79 761.26 761.26 0.0K
09:53 761.18 761.39 761.14 761.39 0.0K
09:54 761.46 761.59 761.46 761.47 0.0K
09:55 761.47 761.77 761.47 761.77 0.0K
09:56 761.72 761.74 761.56 761.63 0.0K
09:57 761.55 761.55 761.08 761.09 0.0K
09:58 761.09 761.12 761.01 761.12 0.0K
09:59 761.05 761.05 760.92 760.92 0.0K
10:00 761.49 761.49 761.20 761.22 0.0K
10:01 761.22 761.59 761.13 761.58 0.0K
10:02 761.63 761.86 761.63 761.78 0.0K
10:03 761.79 761.81 761.62 761.76 0.0K
10:04 761.76 761.79 761.50 761.54 0.0K
10:05 761.52 761.53 761.15 761.23 0.0K
10:06 761.48 761.79 761.48 761.69 0.0K
10:07 761.71 762.21 761.71 762.18 0.0K
10:08 762.15 762.59 762.15 762.59 0.0K
10:09 762.55 762.69 762.30 762.30 0.0K
10:10 762.33 762.69 762.22 762.69 0.0K
10:11 762.71 762.71 762.22 762.24 0.0K
10:12 762.17 762.49 762.17 762.40 0.0K
10:13 762.38 762.38 761.89 761.89 0.0K
10:14 761.83 761.83 761.07 761.19 0.0K
10:15 761.28 761.33 760.98 761.03 0.0K
10:16 761.02 761.02 760.67 760.80 0.0K
10:17 760.81 760.81 759.77 759.77 0.0K
10:18 759.72 760.25 759.62 760.24 0.0K
10:19 760.27 760.66 760.27 760.57 0.0K
10:20 760.56 760.68 760.48 760.68 0.0K
10:21 760.66 761.02 760.66 761.02 0.0K
10:22 761.15 761.32 761.01 761.01 0.0K
10:23 760.99 761.09 760.95 761.09 0.0K
10:24 761.17 761.17 760.63 760.63 0.0K
10:25 760.63 760.63 760.20 760.21 0.0K
10:26 760.21 760.21 759.42 759.43 0.0K
10:27 759.43 759.94 759.43 759.91 0.0K
10:28 759.91 760.09 759.89 760.02 0.0K
10:29 760.01 760.01 759.70 759.70 0.0K
10:30 759.62 759.78 759.50 759.50 0.0K
10:31 759.51 759.60 759.14 759.17 0.0K
10:32 759.07 759.39 759.07 759.19 0.0K
10:33 759.18 759.46 759.18 759.46 0.0K
10:34 759.44 759.56 759.36 759.48 0.0K
10:35 759.42 760.01 759.39 759.98 0.0K
10:36 760.01 760.27 760.01 760.17 0.0K
10:37 760.16 760.16 759.70 759.74 0.0K
10:38 759.73 759.97 759.73 759.93 0.0K
10:39 759.90 760.16 759.75 760.16 0.0K
10:40 760.18 760.36 760.16 760.29 0.0K
10:41 760.32 760.56 760.32 760.49 0.0K
10:42 760.50 760.69 760.50 760.68 0.0K
10:43 760.74 761.88 760.74 761.88 0.0K
10:44 761.90 762.71 761.90 762.71 0.0K
10:45 762.79 763.18 762.79 763.04 0.0K
10:46 762.97 763.11 762.68 762.68 0.0K
10:47 762.70 762.70 762.35 762.41 0.0K
10:48 762.46 762.59 762.41 762.41 0.0K
10:49 762.32 762.37 762.20 762.20 0.0K
10:50 762.22 762.42 762.19 762.42 0.0K
10:51 762.44 762.71 762.44 762.70 0.0K
10:52 762.73 762.84 762.72 762.75 0.0K
10:53 762.75 763.01 762.75 763.01 0.0K
10:54 763.01 763.06 762.91 762.94 0.0K
10:55 762.93 763.05 762.88 762.88 0.0K
10:56 762.85 763.19 762.85 763.14 0.0K
10:57 763.17 763.21 763.01 763.01 0.0K
10:58 763.04 763.04 762.85 762.85 0.0K
10:59 762.81 762.81 762.64 762.72 0.0K
11:00 762.71 762.74 762.10 762.10 0.0K
11:01 762.02 762.02 761.79 761.84 0.0K
11:02 761.82 761.82 761.72 761.75 0.0K
11:03 761.75 761.75 761.30 761.30 0.0K
11:04 761.27 761.27 760.47 760.60 0.0K
11:05 760.54 760.55 760.44 760.54 0.0K
11:06 760.55 760.85 760.55 760.81 0.0K
11:07 760.80 760.98 760.79 760.94 0.0K
11:08 760.95 761.20 760.95 761.18 0.0K
11:09 761.18 761.60 761.18 761.60 0.0K
11:10 761.60 761.77 761.60 761.77 0.0K
11:11 761.75 761.75 761.63 761.67 0.0K
11:12 761.68 761.78 761.61 761.76 0.0K
11:13 761.74 761.74 761.57 761.59 0.0K
11:14 761.60 761.60 761.41 761.49 0.0K
11:15 761.50 761.67 761.43 761.60 0.0K
11:16 761.59 761.75 761.59 761.75 0.0K
11:17 761.76 761.96 761.74 761.95 0.0K
11:18 761.95 762.12 761.92 762.07 0.0K
11:19 762.04 762.05 761.86 761.86 0.0K
11:20 761.87 762.03 761.86 762.03 0.0K
11:21 762.10 762.11 761.97 761.98 0.0K
11:22 761.98 761.98 761.88 761.92 0.0K
11:23 761.90 761.99 761.86 761.92 0.0K
11:24 761.91 761.91 761.82 761.84 0.0K
11:25 761.86 761.88 761.78 761.79 0.0K
11:26 761.70 762.00 761.70 762.00 0.0K
11:27 762.00 762.15 762.00 762.15 0.0K
11:28 762.15 762.25 762.11 762.11 0.0K
11:29 762.09 762.11 762.02 762.07 0.0K
11:30 762.06 762.14 762.05 762.14 0.0K
11:31 762.21 762.33 762.17 762.33 0.0K
11:32 762.31 762.57 762.31 762.57 0.0K
11:33 762.57 763.07 762.57 763.07 0.0K
11:34 763.08 763.08 762.89 762.99 0.0K
11:35 762.96 762.96 762.89 762.93 0.0K
11:36 762.93 762.93 762.76 762.76 0.0K
11:37 762.75 762.75 762.46 762.61 0.0K
11:38 762.61 762.61 762.52 762.59 0.0K
11:39 762.59 762.59 762.48 762.50 0.0K
11:40 762.54 762.56 762.37 762.43 0.0K
11:41 762.49 762.67 762.47 762.67 0.0K
11:42 762.68 762.83 762.68 762.83 0.0K
11:43 762.83 762.97 762.79 762.97 0.0K
11:44 762.97 763.15 762.97 763.15 0.0K
11:45 763.15 763.24 763.14 763.24 0.0K
11:46 763.34 763.52 763.34 763.50 0.0K
11:47 763.54 763.70 763.54 763.70 0.0K
11:48 763.71 763.78 763.68 763.72 0.0K
11:49 763.73 763.76 763.68 763.72 0.0K
11:50 763.72 763.88 763.72 763.88 0.0K
11:51 763.94 764.02 763.91 763.96 0.0K
11:52 763.98 764.03 763.91 764.00 0.0K
11:53 764.00 764.03 763.98 764.02 0.0K
11:54 763.99 764.19 763.99 764.19 0.0K
11:55 764.21 764.21 764.13 764.13 0.0K
11:56 764.12 764.15 764.06 764.15 0.0K
11:57 764.17 764.30 764.17 764.30 0.0K
11:58 764.30 764.41 764.30 764.37 0.0K
11:59 764.37 764.70 764.34 764.70 0.0K
12:00 764.70 764.97 764.70 764.84 0.0K
12:01 764.86 764.87 764.78 764.84 0.0K
12:02 764.86 764.93 764.86 764.90 0.0K
12:03 764.91 764.91 764.83 764.83 0.0K
12:04 764.77 764.79 764.68 764.72 0.0K
12:05 764.71 764.83 764.66 764.80 0.0K
12:06 764.80 764.92 764.39 764.39 0.0K
12:07 764.38 764.41 764.01 764.25 0.0K
12:08 764.25 764.41 764.25 764.37 0.0K
12:09 764.38 764.39 764.24 764.36 0.0K
12:10 764.34 764.35 764.29 764.34 0.0K
12:11 764.34 764.42 764.29 764.29 0.0K
12:12 764.25 764.30 764.25 764.30 0.0K
12:13 764.30 764.37 764.25 764.35 0.0K
12:14 764.35 764.38 764.28 764.28 0.0K
12:15 764.30 764.30 764.00 764.00 0.0K
12:16 763.99 764.00 763.86 763.87 0.0K
12:17 763.87 764.13 763.87 764.13 0.0K
12:18 764.16 764.28 764.16 764.20 0.0K
12:19 764.20 764.32 764.20 764.27 0.0K
12:20 764.31 764.35 764.19 764.19 0.0K
12:21 764.19 764.23 763.88 764.04 0.0K
12:22 764.04 764.07 763.85 764.05 0.0K
12:23 764.05 764.09 764.02 764.08 0.0K
12:24 764.08 764.08 763.85 763.85 0.0K
12:25 763.84 763.91 762.96 762.96 0.0K
12:26 762.96 763.00 762.34 762.35 0.0K
12:27 762.38 762.59 762.38 762.59 0.0K
12:28 762.57 762.57 762.42 762.42 0.0K
12:29 762.41 762.51 762.41 762.50 0.0K
12:30 762.49 762.49 762.24 762.25 0.0K
12:31 762.24 762.24 761.88 761.88 0.0K
12:32 761.84 761.84 761.25 761.45 0.0K
12:33 761.42 761.45 761.20 761.21 0.0K
12:34 761.21 761.28 761.18 761.28 0.0K
12:35 761.28 761.32 761.28 761.29 0.0K
12:36 761.30 761.30 761.01 761.01 0.0K
12:37 761.01 761.02 760.95 760.98 0.0K
12:38 760.95 761.14 760.92 761.13 0.0K
12:39 761.14 761.17 761.13 761.13 0.0K
12:40 761.13 761.46 761.12 761.46 0.0K
12:41 761.44 761.57 761.44 761.49 0.0K
12:42 761.47 761.47 761.39 761.41 0.0K
12:43 761.41 761.58 761.41 761.57 0.0K
12:44 761.57 761.61 761.55 761.56 0.0K
12:45 761.57 761.62 761.55 761.55 0.0K
12:46 761.56 761.56 761.16 761.17 0.0K
12:47 761.17 761.17 761.10 761.12 0.0K
12:48 761.09 761.09 760.85 760.85 0.0K
12:49 760.84 760.89 760.82 760.86 0.0K
12:50 760.87 761.12 760.87 761.05 0.0K
12:51 761.08 761.36 761.08 761.36 0.0K
12:52 761.37 761.39 761.34 761.34 0.0K
12:53 761.35 761.36 761.28 761.29 0.0K
12:54 761.29 761.39 761.29 761.38 0.0K
12:55 761.36 761.43 761.30 761.36 0.0K
12:56 761.35 761.35 761.30 761.31 0.0K
12:57 761.28 761.28 761.09 761.09 0.0K
12:58 761.10 761.11 760.97 760.97 0.0K
12:59 760.97 760.97 760.89 760.91 0.0K
13:00 760.93 761.09 760.93 761.00 0.0K
13:01 760.99 761.00 760.42 760.42 0.0K
13:02 760.31 760.36 760.26 760.29 0.0K
13:03 760.30 760.30 760.18 760.27 0.0K
13:04 760.30 760.35 760.28 760.33 0.0K
13:05 760.29 760.40 760.28 760.40 0.0K
13:06 760.41 760.67 760.41 760.64 0.0K
13:07 760.64 760.64 760.51 760.51 0.0K
13:08 760.47 760.52 760.47 760.52 0.0K
13:09 760.51 760.51 760.43 760.45 0.0K
13:10 760.44 760.44 760.15 760.15 0.0K
13:11 760.15 760.24 760.08 760.23 0.0K
13:12 760.24 760.33 760.24 760.31 0.0K
13:13 760.32 760.49 760.32 760.46 0.0K
13:14 760.50 760.68 760.49 760.68 0.0K
13:15 760.79 760.87 760.76 760.86 0.0K
13:16 760.85 760.87 760.77 760.83 0.0K
13:17 760.82 760.87 760.81 760.85 0.0K
13:18 760.85 760.85 760.55 760.55 0.0K
13:19 760.56 760.59 760.49 760.52 0.0K
13:20 760.52 760.62 760.45 760.62 0.0K
13:21 760.65 760.71 760.65 760.69 0.0K
13:22 760.68 760.68 760.47 760.47 0.0K
13:23 760.48 760.56 760.45 760.56 0.0K
13:24 760.56 760.72 760.56 760.67 0.0K
13:25 760.66 760.80 760.66 760.78 0.0K
13:26 760.78 760.78 760.60 760.66 0.0K
13:27 760.70 760.84 760.67 760.84 0.0K
13:28 760.83 760.94 760.83 760.94 0.0K
13:29 760.94 761.06 760.94 761.02 0.0K
13:30 761.02 761.06 760.94 761.02 0.0K
13:31 760.98 761.15 760.98 761.15 0.0K
13:32 761.15 761.24 761.15 761.21 0.0K
13:33 761.21 761.32 761.21 761.31 0.0K
13:34 761.33 761.42 761.29 761.29 0.0K
13:35 761.30 761.32 761.16 761.19 0.0K
13:36 761.15 761.16 761.05 761.05 0.0K
13:37 761.04 761.25 761.03 761.23 0.0K
13:38 761.24 761.36 761.24 761.36 0.0K
13:39 761.38 761.47 761.35 761.35 0.0K
13:40 761.37 761.56 761.37 761.55 0.0K
13:41 761.55 761.56 761.50 761.54 0.0K
13:42 761.54 761.54 761.42 761.42 0.0K
13:43 761.42 761.42 761.26 761.27 0.0K
13:44 761.24 761.24 760.99 761.02 0.0K
13:45 761.06 761.10 760.90 760.96 0.0K
13:46 760.95 760.98 760.86 760.86 0.0K
13:47 760.86 760.86 760.74 760.75 0.0K
13:48 760.75 760.83 760.75 760.81 0.0K
13:49 760.82 760.82 760.76 760.79 0.0K
13:50 760.82 760.88 760.65 760.66 0.0K
13:51 760.65 760.65 760.56 760.56 0.0K
13:52 760.56 760.59 760.51 760.59 0.0K
13:53 760.60 760.61 760.54 760.58 0.0K
13:54 760.58 760.58 760.28 760.30 0.0K
13:55 760.31 760.39 760.31 760.35 0.0K
13:56 760.35 760.39 760.32 760.39 0.0K
13:57 760.39 760.50 760.39 760.50 0.0K
13:58 760.50 760.71 760.50 760.71 0.0K
13:59 760.71 760.77 760.70 760.70 0.0K
14:00 760.69 760.89 760.69 760.89 0.0K
14:01 760.89 761.13 760.89 761.12 0.0K
14:02 761.12 761.28 761.06 761.28 0.0K
14:03 761.42 761.71 761.42 761.62 0.0K
14:04 761.62 761.71 761.62 761.71 0.0K
14:05 761.71 761.92 761.70 761.91 0.0K
14:06 761.91 762.01 761.90 761.97 0.0K
14:07 761.97 761.98 761.90 761.92 0.0K
14:08 761.89 762.13 761.85 762.13 0.0K
14:09 762.14 762.17 762.11 762.11 0.0K
14:10 762.10 762.11 761.96 761.96 0.0K
14:11 761.94 761.94 761.88 761.93 0.0K
14:12 761.93 761.93 761.69 761.72 0.0K
14:13 761.74 761.82 761.73 761.82 0.0K
14:14 761.81 761.83 761.81 761.81 0.0K
14:15 761.81 761.84 761.77 761.77 0.0K
14:16 761.78 762.05 761.76 762.04 0.0K
14:17 762.05 762.15 762.05 762.15 0.0K
14:18 762.15 762.21 762.10 762.19 0.0K
14:19 762.19 762.29 762.18 762.19 0.0K
14:20 762.21 762.29 762.21 762.29 0.0K
14:21 762.29 762.29 762.06 762.12 0.0K
14:22 762.14 762.14 762.06 762.06 0.0K
14:23 762.06 762.17 762.06 762.17 0.0K
14:24 762.17 762.23 762.02 762.02 0.0K
14:25 762.02 762.09 762.01 762.08 0.0K
14:26 762.08 762.08 761.95 761.96 0.0K
14:27 761.98 762.03 761.92 762.00 0.0K
14:28 762.00 762.00 761.93 762.00 0.0K
14:29 762.02 762.07 762.02 762.03 0.0K
14:30 762.01 762.12 761.99 762.11 0.0K
14:31 762.13 762.41 762.13 762.31 0.0K
14:32 762.30 762.34 762.16 762.23 0.0K
14:33 762.23 762.36 762.23 762.36 0.0K
14:34 762.39 762.41 762.35 762.41 0.0K
14:35 762.40 762.48 762.38 762.46 0.0K
14:36 762.46 762.49 762.46 762.46 0.0K
14:37 762.47 762.47 762.31 762.41 0.0K
14:38 762.46 762.54 762.45 762.53 0.0K
14:39 762.53 762.67 762.53 762.67 0.0K
14:40 762.67 762.74 762.67 762.74 0.0K
14:41 762.75 762.84 762.74 762.83 0.0K
14:42 762.83 762.89 762.79 762.79 0.0K
14:43 762.80 762.80 762.66 762.68 0.0K
14:44 762.68 762.71 762.65 762.66 0.0K
14:45 762.65 762.73 762.62 762.62 0.0K
14:46 762.59 762.61 762.56 762.56 0.0K
14:47 762.56 762.56 762.46 762.53 0.0K
14:48 762.54 762.64 762.51 762.64 0.0K
14:49 762.62 762.67 762.62 762.62 0.0K
14:50 762.62 762.65 762.60 762.60 0.0K
14:51 762.62 762.62 762.48 762.48 0.0K
14:52 762.46 762.51 762.26 762.26 0.0K
14:53 762.25 762.25 761.86 761.86 0.0K
14:54 761.86 761.86 761.63 761.63 0.0K
14:55 761.64 761.67 761.40 761.40 0.0K
14:56 761.40 761.40 761.29 761.29 0.0K
14:57 761.29 761.30 761.17 761.29 0.0K
14:58 761.29 761.34 761.26 761.31 0.0K
14:59 761.31 761.36 761.26 761.36 0.0K
15:00 761.41 761.46 761.39 761.46 0.0K
15:01 761.47 761.54 761.45 761.45 0.0K
15:02 761.44 761.48 761.39 761.42 0.0K
15:03 761.41 761.41 761.24 761.24 0.0K
15:04 761.24 761.33 761.20 761.26 0.0K
15:05 761.24 761.30 761.21 761.24 0.0K
15:06 761.24 761.43 761.24 761.43 0.0K
15:07 761.44 761.66 761.37 761.66 0.0K
15:08 761.67 761.83 761.67 761.77 0.0K
15:09 761.78 761.82 761.70 761.70 0.0K
15:10 761.70 761.76 761.70 761.74 0.0K
15:11 761.73 761.76 761.49 761.50 0.0K
15:12 761.53 761.71 761.52 761.66 0.0K
15:13 761.66 761.71 761.53 761.65 0.0K
15:14 761.65 761.70 761.60 761.66 0.0K
15:15 761.69 761.88 761.69 761.86 0.0K
15:16 761.87 762.04 761.87 762.00 0.0K
15:17 762.02 762.21 762.02 762.19 0.0K
15:18 762.18 762.30 762.16 762.29 0.0K
15:19 762.29 762.45 762.29 762.37 0.0K
15:20 762.33 762.56 762.32 762.54 0.0K
15:21 762.54 762.58 762.48 762.50 0.0K
15:22 762.49 762.49 762.31 762.31 0.0K
15:23 762.35 762.35 762.23 762.23 0.0K
15:24 762.23 762.32 762.23 762.25 0.0K
15:25 762.22 762.22 761.84 761.84 0.0K
15:26 761.83 761.87 761.74 761.76 0.0K
15:27 761.76 761.80 761.73 761.74 0.0K
15:28 761.73 761.73 761.65 761.72 0.0K
15:29 761.72 761.73 761.69 761.72 0.0K
15:30 761.75 761.95 761.75 761.93 0.0K
15:31 761.86 761.88 761.74 761.74 0.0K
15:32 761.74 761.83 761.74 761.80 0.0K
15:33 761.93 762.09 761.93 762.02 0.0K
15:34 762.03 762.03 761.93 761.97 0.0K
15:35 761.98 761.98 761.69 761.69 0.0K
15:36 761.67 761.71 761.60 761.62 0.0K
15:37 761.60 761.65 761.57 761.63 0.0K
15:38 761.64 761.90 761.64 761.90 0.0K
15:39 761.85 761.86 761.80 761.84 0.0K
15:40 761.83 761.96 761.79 761.96 0.0K
15:41 761.99 762.27 761.99 762.26 0.0K
15:42 762.26 762.49 762.26 762.48 0.0K
15:43 762.48 762.56 762.48 762.51 0.0K
15:44 762.40 762.46 762.39 762.45 0.0K
15:45 762.47 762.50 762.41 762.44 0.0K
15:46 762.45 762.57 762.42 762.57 0.0K
15:47 762.58 762.58 762.46 762.46 0.0K
15:48 762.46 762.53 762.46 762.47 0.0K
15:49 762.51 762.51 762.39 762.39 0.0K
15:50 762.40 762.40 762.21 762.21 0.0K
15:51 762.18 762.28 762.15 762.25 0.0K
15:52 762.24 762.40 762.23 762.40 0.0K
15:53 762.33 762.50 762.30 762.47 0.0K
15:54 762.50 762.56 762.43 762.44 0.0K
15:55 762.41 762.67 762.41 762.62 0.0K
15:56 762.61 762.75 762.55 762.58 0.0K
15:57 762.59 762.59 762.31 762.40 0.0K
15:58 762.38 762.38 762.23 762.31 0.0K
15:59 762.36 762.67 762.31 762.67 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles