ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
789.78
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 745.72 745.72 745.71 745.72 0.0K
09:30 745.78 747.66 745.78 746.53 0.0K
09:31 746.51 746.59 745.87 746.41 0.0K
09:32 746.43 747.02 746.43 746.55 0.0K
09:33 746.22 746.89 746.18 746.38 0.0K
09:34 746.36 746.45 745.84 746.00 0.0K
09:35 746.13 746.45 746.12 746.21 0.0K
09:36 746.14 746.88 746.05 746.85 0.0K
09:37 746.71 746.83 746.61 746.80 0.0K
09:38 746.88 747.14 746.85 747.05 0.0K
09:39 747.08 747.22 746.80 747.22 0.0K
09:40 747.21 747.45 747.21 747.40 0.0K
09:41 747.36 747.55 747.25 747.48 0.0K
09:42 747.31 747.32 746.60 746.73 0.0K
09:43 746.72 747.11 746.72 747.09 0.0K
09:44 747.05 747.39 747.00 747.39 0.0K
09:45 747.56 748.10 747.55 748.10 0.0K
09:46 748.16 748.27 747.96 748.23 0.0K
09:47 748.18 748.76 748.18 748.76 0.0K
09:48 748.76 749.22 748.76 749.22 0.0K
09:49 749.27 749.48 749.07 749.08 0.0K
09:50 749.07 749.08 748.29 748.29 0.0K
09:51 748.32 748.48 748.27 748.48 0.0K
09:52 748.50 749.12 748.50 749.12 0.0K
09:53 749.13 749.22 749.00 749.08 0.0K
09:54 749.08 749.25 748.95 749.13 0.0K
09:55 749.17 749.17 748.96 748.96 0.0K
09:56 748.89 749.04 748.66 749.04 0.0K
09:57 748.98 749.01 748.90 748.92 0.0K
09:58 748.90 749.26 748.86 749.26 0.0K
09:59 749.23 749.29 748.97 749.29 0.0K
10:00 748.60 748.60 747.51 747.51 0.0K
10:01 747.53 747.53 746.56 746.56 0.0K
10:02 746.50 746.66 746.44 746.64 0.0K
10:03 746.63 746.69 746.37 746.37 0.0K
10:04 746.34 746.42 745.86 745.86 0.0K
10:05 745.83 745.89 744.84 744.86 0.0K
10:06 744.84 745.09 744.41 745.07 0.0K
10:07 745.09 745.16 745.00 745.14 0.0K
10:08 745.18 745.18 744.68 744.68 0.0K
10:09 744.58 745.14 744.48 745.14 0.0K
10:10 745.30 745.95 745.30 745.94 0.0K
10:11 745.92 745.92 745.16 745.16 0.0K
10:12 745.15 745.15 744.37 744.37 0.0K
10:13 744.36 744.43 744.08 744.08 0.0K
10:14 744.05 744.08 743.90 743.90 0.0K
10:15 743.91 744.13 743.79 743.79 0.0K
10:16 743.76 743.88 743.71 743.81 0.0K
10:17 743.74 743.74 743.30 743.30 0.0K
10:18 743.20 743.31 743.03 743.07 0.0K
10:19 743.15 743.58 743.15 743.58 0.0K
10:20 743.63 743.63 743.02 743.06 0.0K
10:21 743.09 743.09 742.80 742.90 0.0K
10:22 742.88 742.88 742.62 742.62 0.0K
10:23 742.59 742.69 742.47 742.65 0.0K
10:24 742.63 742.71 742.31 742.31 0.0K
10:25 742.27 742.58 742.24 742.38 0.0K
10:26 742.22 742.22 741.91 741.95 0.0K
10:27 741.93 741.93 741.49 741.54 0.0K
10:28 741.46 741.59 741.37 741.59 0.0K
10:29 741.60 741.95 741.58 741.95 0.0K
10:30 741.94 741.94 741.69 741.71 0.0K
10:31 741.72 741.72 740.98 740.98 0.0K
10:32 740.95 740.95 740.74 740.75 0.0K
10:33 740.72 740.77 740.55 740.55 0.0K
10:34 740.48 740.52 740.23 740.25 0.0K
10:35 740.24 740.29 740.07 740.26 0.0K
10:36 740.26 740.27 740.12 740.17 0.0K
10:37 740.17 740.23 739.69 739.69 0.0K
10:38 739.70 739.70 739.43 739.44 0.0K
10:39 739.43 739.43 739.21 739.40 0.0K
10:40 739.42 739.87 739.42 739.80 0.0K
10:41 739.82 739.82 739.35 739.35 0.0K
10:42 739.34 739.34 738.73 738.85 0.0K
10:43 738.85 738.85 738.27 738.27 0.0K
10:44 738.14 738.14 737.89 737.96 0.0K
10:45 738.03 738.16 737.53 737.56 0.0K
10:46 737.51 737.94 737.51 737.57 0.0K
10:47 737.56 737.81 737.53 737.81 0.0K
10:48 737.69 737.69 736.83 736.83 0.0K
10:49 736.80 736.84 736.72 736.72 0.0K
10:50 736.79 737.09 736.79 736.82 0.0K
10:51 736.81 737.13 736.61 737.06 0.0K
10:52 737.06 737.21 737.01 737.21 0.0K
10:53 737.24 737.79 737.24 737.63 0.0K
10:54 737.59 737.62 737.13 737.23 0.0K
10:55 737.17 737.19 737.03 737.17 0.0K
10:56 737.16 737.16 736.75 736.99 0.0K
10:57 737.02 737.51 736.98 737.51 0.0K
10:58 737.35 737.42 737.30 737.35 0.0K
10:59 737.41 737.55 737.36 737.54 0.0K
11:00 737.46 737.47 737.32 737.39 0.0K
11:01 737.42 737.42 736.89 737.17 0.0K
11:02 737.19 737.85 737.19 737.85 0.0K
11:03 737.86 738.23 737.84 738.16 0.0K
11:04 738.15 738.51 738.15 738.49 0.0K
11:05 738.51 739.17 738.51 739.16 0.0K
11:06 739.21 739.55 739.21 739.46 0.0K
11:07 739.39 739.47 739.27 739.38 0.0K
11:08 739.33 739.34 739.23 739.31 0.0K
11:09 739.29 739.31 739.17 739.17 0.0K
11:10 738.97 738.97 738.28 738.28 0.0K
11:11 738.29 738.41 738.25 738.36 0.0K
11:12 738.41 738.79 738.41 738.73 0.0K
11:13 738.72 738.96 738.72 738.96 0.0K
11:14 739.02 739.46 739.02 739.46 0.0K
11:15 739.45 739.62 739.43 739.43 0.0K
11:16 739.41 739.43 739.09 739.19 0.0K
11:17 739.12 739.12 738.71 738.75 0.0K
11:18 738.77 738.93 738.77 738.93 0.0K
11:19 738.92 738.92 738.78 738.79 0.0K
11:20 738.80 738.88 738.77 738.85 0.0K
11:21 738.83 738.95 738.70 738.70 0.0K
11:22 738.71 738.71 738.52 738.53 0.0K
11:23 738.38 738.38 737.97 738.00 0.0K
11:24 737.98 737.98 737.51 737.58 0.0K
11:25 737.59 737.69 737.50 737.50 0.0K
11:26 737.51 737.76 737.51 737.76 0.0K
11:27 737.78 737.91 737.69 737.89 0.0K
11:28 737.89 737.92 737.47 737.48 0.0K
11:29 737.48 737.54 737.41 737.53 0.0K
11:30 737.50 737.68 737.48 737.58 0.0K
11:31 737.58 737.59 737.35 737.53 0.0K
11:32 737.51 737.57 737.46 737.57 0.0K
11:33 737.60 737.68 737.41 737.68 0.0K
11:34 737.71 737.81 737.56 737.56 0.0K
11:35 737.52 737.52 736.61 736.61 0.0K
11:36 736.56 736.77 736.50 736.77 0.0K
11:37 736.82 736.92 736.57 736.61 0.0K
11:38 736.60 736.65 736.54 736.54 0.0K
11:39 736.54 736.56 736.41 736.41 0.0K
11:40 736.37 736.39 736.13 736.13 0.0K
11:41 736.12 736.13 735.81 735.99 0.0K
11:42 735.97 736.18 735.97 736.16 0.0K
11:43 736.16 736.71 736.15 736.68 0.0K
11:44 736.68 736.70 736.60 736.70 0.0K
11:45 736.74 736.95 736.74 736.94 0.0K
11:46 736.97 736.97 736.76 736.82 0.0K
11:47 736.83 737.00 736.83 736.92 0.0K
11:48 736.95 737.09 736.92 736.97 0.0K
11:49 736.92 736.96 736.33 736.33 0.0K
11:50 736.27 736.29 735.69 735.69 0.0K
11:51 735.70 735.76 735.70 735.74 0.0K
11:52 735.71 735.95 735.71 735.94 0.0K
11:53 735.95 736.02 735.94 735.94 0.0K
11:54 735.94 735.97 735.86 735.88 0.0K
11:55 735.86 735.98 735.74 735.79 0.0K
11:56 735.79 735.79 735.53 735.54 0.0K
11:57 735.57 735.75 735.45 735.75 0.0K
11:58 735.75 735.77 735.67 735.76 0.0K
11:59 735.89 736.09 735.89 736.09 0.0K
12:00 736.09 736.27 736.09 736.22 0.0K
12:01 736.21 736.53 736.21 736.39 0.0K
12:02 736.38 736.51 736.38 736.42 0.0K
12:03 736.42 736.47 735.86 735.86 0.0K
12:04 735.83 735.97 735.83 735.96 0.0K
12:05 735.97 736.20 735.96 736.20 0.0K
12:06 736.23 736.48 736.23 736.48 0.0K
12:07 736.58 736.63 736.53 736.54 0.0K
12:08 736.54 736.54 736.31 736.38 0.0K
12:09 736.38 736.38 735.97 735.97 0.0K
12:10 735.95 736.24 735.95 736.23 0.0K
12:11 736.23 736.25 736.14 736.22 0.0K
12:12 736.24 736.33 736.00 736.00 0.0K
12:13 736.00 736.02 735.87 736.02 0.0K
12:14 736.03 736.18 736.03 736.18 0.0K
12:15 736.19 736.31 736.19 736.26 0.0K
12:16 736.26 736.30 736.15 736.16 0.0K
12:17 736.15 736.15 735.89 735.89 0.0K
12:18 735.89 736.09 735.89 736.01 0.0K
12:19 736.00 736.10 735.99 736.07 0.0K
12:20 736.07 736.32 736.07 736.32 0.0K
12:21 736.34 736.43 736.31 736.37 0.0K
12:22 736.37 736.39 736.34 736.38 0.0K
12:23 736.38 736.38 736.33 736.33 0.0K
12:24 736.33 736.35 735.95 735.95 0.0K
12:25 735.95 736.06 735.95 735.99 0.0K
12:26 736.00 736.03 735.87 735.88 0.0K
12:27 735.87 736.04 735.87 735.97 0.0K
12:28 735.96 735.97 735.83 735.97 0.0K
12:29 735.96 736.18 735.96 736.18 0.0K
12:30 736.18 736.77 736.18 736.57 0.0K
12:31 736.54 736.97 736.54 736.97 0.0K
12:32 737.01 737.04 736.95 736.94 0.0K
12:33 736.94 736.95 736.65 736.65 0.0K
12:34 736.64 736.64 736.49 736.50 0.0K
12:35 736.50 736.50 736.35 736.35 0.0K
12:36 736.34 736.36 736.27 736.35 0.0K
12:37 736.35 736.42 736.35 736.35 0.0K
12:38 736.36 736.43 736.31 736.31 0.0K
12:39 736.15 736.19 736.09 736.12 0.0K
12:40 736.12 736.12 735.36 735.37 0.0K
12:41 735.30 735.34 735.17 735.17 0.0K
12:42 735.11 735.14 735.06 735.13 0.0K
12:43 735.14 735.22 735.14 735.22 0.0K
12:44 735.20 735.20 734.94 734.94 0.0K
12:45 734.90 734.90 734.24 734.25 0.0K
12:46 734.24 734.24 734.09 734.09 0.0K
12:47 734.04 734.04 733.69 733.69 0.0K
12:48 733.68 733.81 733.58 733.75 0.0K
12:49 733.75 734.00 733.69 734.00 0.0K
12:50 733.99 734.49 733.99 734.49 0.0K
12:51 734.48 734.84 734.48 734.84 0.0K
12:52 734.85 735.26 734.85 735.26 0.0K
12:53 735.25 735.26 735.22 735.24 0.0K
12:54 735.24 735.34 735.20 735.31 0.0K
12:55 735.31 735.39 735.10 735.12 0.0K
12:56 735.12 735.43 735.10 735.40 0.0K
12:57 735.40 735.49 735.30 735.31 0.0K
12:58 735.31 735.37 735.28 735.36 0.0K
12:59 735.33 735.33 735.20 735.29 0.0K
13:00 735.29 735.43 735.21 735.39 0.0K
13:01 735.40 735.44 735.26 735.44 0.0K
13:02 735.43 735.43 735.31 735.32 0.0K
13:03 735.32 735.37 735.02 735.02 0.0K
13:04 734.99 734.99 734.76 734.87 0.0K
13:05 734.91 735.01 734.85 734.86 0.0K
13:06 734.86 734.96 734.86 734.87 0.0K
13:07 734.89 734.91 734.81 734.81 0.0K
13:08 734.81 734.82 734.49 734.49 0.0K
13:09 734.48 734.57 734.40 734.57 0.0K
13:10 734.57 734.68 734.51 734.68 0.0K
13:11 734.70 734.90 734.70 734.90 0.0K
13:12 734.89 734.89 734.74 734.74 0.0K
13:13 734.74 734.83 734.63 734.63 0.0K
13:14 734.63 734.68 734.36 734.38 0.0K
13:15 734.37 734.50 734.33 734.33 0.0K
13:16 734.32 734.33 733.86 733.87 0.0K
13:17 733.86 733.89 733.70 733.89 0.0K
13:18 734.00 734.15 734.00 734.14 0.0K
13:19 734.26 734.38 734.26 734.37 0.0K
13:20 734.38 734.39 734.28 734.29 0.0K
13:21 734.26 734.39 734.23 734.39 0.0K
13:22 734.39 734.39 734.28 734.30 0.0K
13:23 734.32 734.52 734.30 734.52 0.0K
13:24 734.53 734.72 734.53 734.72 0.0K
13:25 734.71 734.98 734.71 734.98 0.0K
13:26 735.01 735.03 734.90 734.91 0.0K
13:27 734.92 735.04 734.92 734.98 0.0K
13:28 734.99 735.02 734.95 735.01 0.0K
13:29 735.02 735.03 734.79 734.79 0.0K
13:30 734.63 734.84 734.63 734.84 0.0K
13:31 734.94 735.06 734.89 734.94 0.0K
13:32 734.94 735.04 734.88 735.04 0.0K
13:33 735.05 735.09 735.04 735.07 0.0K
13:34 735.05 735.06 734.98 734.98 0.0K
13:35 734.97 734.97 734.85 734.96 0.0K
13:36 734.96 735.16 734.95 735.15 0.0K
13:37 735.17 735.23 735.12 735.23 0.0K
13:38 735.23 735.32 735.20 735.32 0.0K
13:39 735.33 735.45 735.33 735.42 0.0K
13:40 735.44 735.50 735.42 735.50 0.0K
13:41 735.50 735.50 735.42 735.42 0.0K
13:42 735.43 735.50 735.43 735.50 0.0K
13:43 735.57 735.58 735.47 735.52 0.0K
13:44 735.50 735.51 735.46 735.49 0.0K
13:45 735.49 735.60 735.43 735.59 0.0K
13:46 735.59 735.85 735.57 735.82 0.0K
13:47 735.83 736.03 735.79 736.03 0.0K
13:48 736.07 736.13 736.06 736.13 0.0K
13:49 736.12 736.12 735.79 735.80 0.0K
13:50 735.80 735.83 735.75 735.76 0.0K
13:51 735.76 735.86 735.73 735.86 0.0K
13:52 735.85 736.07 735.84 736.07 0.0K
13:53 736.07 736.09 736.03 736.07 0.0K
13:54 736.17 736.22 736.15 736.22 0.0K
13:55 736.22 736.42 736.22 736.41 0.0K
13:56 736.42 736.50 736.39 736.50 0.0K
13:57 736.50 736.50 736.40 736.42 0.0K
13:58 736.42 736.43 736.35 736.42 0.0K
13:59 736.41 736.63 736.41 736.57 0.0K
14:00 736.56 736.56 736.35 736.43 0.0K
14:01 736.37 736.40 736.19 736.24 0.0K
14:02 736.23 736.25 735.87 735.99 0.0K
14:03 735.99 736.16 735.97 736.15 0.0K
14:04 736.15 736.17 736.10 736.10 0.0K
14:05 736.10 736.20 736.08 736.10 0.0K
14:06 736.08 736.20 736.02 736.13 0.0K
14:07 736.14 736.21 736.13 736.20 0.0K
14:08 736.23 736.25 736.13 736.13 0.0K
14:09 736.17 736.19 735.95 735.96 0.0K
14:10 735.95 735.95 735.62 735.62 0.0K
14:11 735.60 735.71 735.60 735.68 0.0K
14:12 735.68 735.73 735.68 735.70 0.0K
14:13 735.72 735.73 735.49 735.49 0.0K
14:14 735.49 735.56 735.47 735.47 0.0K
14:15 735.48 735.48 734.69 734.73 0.0K
14:16 734.63 734.71 734.54 734.70 0.0K
14:17 734.70 734.73 734.43 734.60 0.0K
14:18 734.61 734.62 734.48 734.55 0.0K
14:19 734.55 734.55 734.30 734.32 0.0K
14:20 734.32 734.45 734.32 734.45 0.0K
14:21 734.46 734.46 734.28 734.28 0.0K
14:22 734.27 734.34 734.27 734.33 0.0K
14:23 734.40 734.43 734.36 734.37 0.0K
14:24 734.37 734.41 734.22 734.22 0.0K
14:25 734.23 734.27 734.18 734.22 0.0K
14:26 734.22 734.22 734.08 734.10 0.0K
14:27 734.06 734.09 734.00 734.00 0.0K
14:28 733.99 734.04 733.96 734.00 0.0K
14:29 734.00 734.00 733.82 733.86 0.0K
14:30 733.86 733.86 733.46 733.55 0.0K
14:31 733.55 733.79 733.53 733.78 0.0K
14:32 733.89 734.21 733.89 734.21 0.0K
14:33 734.23 734.23 734.00 734.02 0.0K
14:34 734.01 734.02 733.64 733.64 0.0K
14:35 733.63 733.63 733.39 733.39 0.0K
14:36 733.37 733.37 733.26 733.35 0.0K
14:37 733.33 733.33 733.17 733.17 0.0K
14:38 733.13 733.21 733.06 733.21 0.0K
14:39 733.22 733.31 733.17 733.17 0.0K
14:40 733.19 733.19 733.01 733.07 0.0K
14:41 733.07 733.12 733.03 733.10 0.0K
14:42 733.10 733.14 733.09 733.10 0.0K
14:43 733.15 733.35 733.15 733.28 0.0K
14:44 733.32 733.36 733.21 733.21 0.0K
14:45 733.28 733.43 733.28 733.43 0.0K
14:46 733.43 733.54 733.10 733.10 0.0K
14:47 733.09 733.10 732.86 732.86 0.0K
14:48 732.79 732.79 732.50 732.58 0.0K
14:49 732.57 732.76 732.57 732.76 0.0K
14:50 732.76 732.87 732.57 732.57 0.0K
14:51 732.56 732.56 732.31 732.31 0.0K
14:52 732.23 732.24 732.02 732.05 0.0K
14:53 732.00 732.00 731.82 731.93 0.0K
14:54 731.92 732.09 731.92 732.09 0.0K
14:55 732.07 732.09 732.00 732.00 0.0K
14:56 731.99 732.01 731.89 732.01 0.0K
14:57 732.00 732.28 732.00 732.28 0.0K
14:58 732.28 732.49 732.26 732.48 0.0K
14:59 732.50 732.50 732.45 732.48 0.0K
15:00 732.53 732.86 732.52 732.71 0.0K
15:01 732.73 732.89 732.70 732.89 0.0K
15:02 732.89 732.91 732.86 732.89 0.0K
15:03 732.92 733.09 732.92 733.04 0.0K
15:04 733.04 733.04 732.86 733.00 0.0K
15:05 733.00 733.03 732.89 732.90 0.0K
15:06 732.91 733.02 732.91 732.97 0.0K
15:07 732.98 733.06 732.94 733.06 0.0K
15:08 733.05 733.30 733.05 733.23 0.0K
15:09 733.22 733.42 733.22 733.42 0.0K
15:10 733.41 733.41 733.09 733.24 0.0K
15:11 733.31 733.42 733.31 733.42 0.0K
15:12 733.42 733.47 733.42 733.46 0.0K
15:13 733.49 733.49 733.14 733.14 0.0K
15:14 733.12 733.26 733.12 733.24 0.0K
15:15 733.24 733.38 733.15 733.15 0.0K
15:16 733.14 733.14 732.99 733.07 0.0K
15:17 733.08 733.35 733.08 733.35 0.0K
15:18 733.38 733.62 733.37 733.61 0.0K
15:19 733.73 733.77 733.67 733.77 0.0K
15:20 733.79 733.88 733.79 733.82 0.0K
15:21 733.80 733.86 733.74 733.83 0.0K
15:22 733.82 733.85 733.77 733.85 0.0K
15:23 733.86 733.93 733.84 733.85 0.0K
15:24 733.85 733.89 733.76 733.77 0.0K
15:25 733.76 733.76 733.49 733.49 0.0K
15:26 733.48 733.74 733.47 733.72 0.0K
15:27 733.78 734.14 733.78 734.09 0.0K
15:28 734.07 734.26 734.06 734.26 0.0K
15:29 734.24 734.32 734.23 734.30 0.0K
15:30 734.28 734.40 734.28 734.38 0.0K
15:31 734.38 734.70 734.36 734.65 0.0K
15:32 734.65 734.65 734.41 734.41 0.0K
15:33 734.38 734.42 734.33 734.40 0.0K
15:34 734.40 734.40 734.12 734.12 0.0K
15:35 734.11 734.22 733.97 733.97 0.0K
15:36 733.96 733.96 733.76 733.78 0.0K
15:37 733.77 733.77 733.66 733.69 0.0K
15:38 733.70 733.70 733.48 733.54 0.0K
15:39 733.54 733.59 733.54 733.54 0.0K
15:40 733.57 733.61 733.55 733.58 0.0K
15:41 733.58 733.59 733.27 733.36 0.0K
15:42 733.37 733.46 733.37 733.46 0.0K
15:43 733.45 733.47 733.35 733.39 0.0K
15:44 733.38 733.46 733.37 733.46 0.0K
15:45 733.46 733.79 733.46 733.78 0.0K
15:46 733.79 733.80 733.40 733.42 0.0K
15:47 733.40 733.40 733.16 733.27 0.0K
15:48 733.27 733.42 733.27 733.38 0.0K
15:49 733.37 733.37 733.16 733.16 0.0K
15:50 733.25 733.32 733.02 733.32 0.0K
15:51 733.36 733.36 733.14 733.21 0.0K
15:52 733.20 733.37 733.20 733.35 0.0K
15:53 733.35 733.39 733.19 733.25 0.0K
15:54 733.24 733.38 733.20 733.20 0.0K
15:55 733.18 733.27 733.04 733.05 0.0K
15:56 733.05 733.05 732.80 732.84 0.0K
15:57 732.80 732.80 732.50 732.50 0.0K
15:58 732.45 732.55 732.40 732.42 0.0K
15:59 732.46 732.60 732.33 732.43 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles