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
09:29 747.24 747.24 747.23 747.24 0.0K
09:30 747.22 747.22 745.29 745.68 0.0K
09:31 745.76 745.77 744.91 745.14 0.0K
09:32 745.10 745.12 743.93 743.93 0.0K
09:33 743.95 744.30 743.95 744.09 0.0K
09:34 744.07 744.07 743.60 743.81 0.0K
09:35 743.71 744.16 743.71 743.78 0.0K
09:36 743.76 743.78 743.15 743.18 0.0K
09:37 743.33 743.85 743.33 743.62 0.0K
09:38 743.54 743.54 742.80 742.81 0.0K
09:39 742.78 743.07 742.60 742.62 0.0K
09:40 742.63 742.76 742.57 742.68 0.0K
09:41 742.68 742.81 741.81 741.81 0.0K
09:42 741.81 741.99 741.81 741.94 0.0K
09:43 741.93 741.98 741.63 741.64 0.0K
09:44 741.56 741.56 741.46 741.53 0.0K
09:45 741.53 741.76 741.40 741.76 0.0K
09:46 741.69 741.71 741.31 741.31 0.0K
09:47 741.28 741.28 740.91 740.99 0.0K
09:48 740.98 741.03 739.79 739.79 0.0K
09:49 739.73 740.10 739.73 740.10 0.0K
09:50 740.15 740.49 740.08 740.33 0.0K
09:51 740.18 740.34 739.97 739.97 0.0K
09:52 739.89 740.26 739.78 739.84 0.0K
09:53 739.84 740.18 739.70 739.77 0.0K
09:54 739.78 739.78 739.45 739.49 0.0K
09:55 739.55 739.80 739.54 739.79 0.0K
09:56 739.79 739.88 739.66 739.82 0.0K
09:57 739.82 739.99 739.82 739.94 0.0K
09:58 739.91 739.91 739.18 739.21 0.0K
09:59 739.16 739.30 739.15 739.23 0.0K
10:00 738.97 739.03 738.86 738.94 0.0K
10:01 738.88 738.92 738.73 738.77 0.0K
10:02 738.76 738.77 738.26 738.30 0.0K
10:03 738.27 738.69 738.05 738.05 0.0K
10:04 737.95 738.07 737.84 737.85 0.0K
10:05 737.86 737.90 737.48 737.53 0.0K
10:06 737.55 737.69 737.24 737.40 0.0K
10:07 737.42 737.60 737.39 737.53 0.0K
10:08 737.69 737.89 737.64 737.75 0.0K
10:09 737.79 737.91 737.73 737.73 0.0K
10:10 737.70 737.84 737.54 737.84 0.0K
10:11 737.81 738.16 737.81 738.16 0.0K
10:12 738.30 738.93 738.28 738.91 0.0K
10:13 739.03 739.18 738.95 739.00 0.0K
10:14 739.00 739.23 738.80 738.80 0.0K
10:15 738.80 738.92 738.70 738.70 0.0K
10:16 738.63 738.75 738.39 738.45 0.0K
10:17 738.40 738.67 738.33 738.67 0.0K
10:18 738.67 738.67 738.51 738.54 0.0K
10:19 738.63 738.94 738.63 738.81 0.0K
10:20 738.80 738.87 738.66 738.66 0.0K
10:21 738.66 738.66 738.53 738.53 0.0K
10:22 738.52 738.54 738.30 738.32 0.0K
10:23 738.34 738.88 738.34 738.88 0.0K
10:24 738.88 739.52 738.84 739.52 0.0K
10:25 739.61 740.08 739.61 740.08 0.0K
10:26 740.05 740.05 739.69 739.69 0.0K
10:27 739.70 739.70 739.45 739.47 0.0K
10:28 739.46 740.21 739.44 740.21 0.0K
10:29 740.21 740.50 740.21 740.50 0.0K
10:30 740.48 740.78 740.48 740.76 0.0K
10:31 740.72 740.96 740.72 740.87 0.0K
10:32 740.86 741.17 740.86 741.16 0.0K
10:33 741.17 741.45 741.14 741.38 0.0K
10:34 741.38 741.58 741.38 741.56 0.0K
10:35 741.55 741.85 741.55 741.85 0.0K
10:36 741.88 741.90 741.59 741.73 0.0K
10:37 741.72 741.94 741.71 741.94 0.0K
10:38 741.95 741.97 741.78 741.79 0.0K
10:39 741.80 741.81 741.64 741.78 0.0K
10:40 741.78 741.80 741.74 741.74 0.0K
10:41 741.77 741.87 741.73 741.86 0.0K
10:42 741.86 742.08 741.81 741.85 0.0K
10:43 741.85 741.87 741.71 741.71 0.0K
10:44 741.66 741.66 741.44 741.48 0.0K
10:45 741.47 741.64 741.28 741.64 0.0K
10:46 741.65 741.92 741.65 741.92 0.0K
10:47 741.93 742.07 741.92 742.07 0.0K
10:48 742.05 742.08 742.00 742.00 0.0K
10:49 741.97 742.06 741.97 742.06 0.0K
10:50 742.05 742.15 742.02 742.13 0.0K
10:51 742.16 742.16 741.85 741.93 0.0K
10:52 741.92 741.92 741.76 741.77 0.0K
10:53 741.78 741.92 741.78 741.92 0.0K
10:54 741.90 741.99 741.89 741.99 0.0K
10:55 741.95 741.95 741.57 741.57 0.0K
10:56 741.55 741.73 741.51 741.73 0.0K
10:57 741.73 741.78 741.67 741.67 0.0K
10:58 741.64 741.75 741.63 741.75 0.0K
10:59 741.74 742.02 741.74 742.02 0.0K
11:00 742.03 742.18 742.00 742.18 0.0K
11:01 742.17 742.19 742.15 742.18 0.0K
11:02 742.18 742.46 742.18 742.45 0.0K
11:03 742.52 742.52 742.39 742.39 0.0K
11:04 742.41 742.45 742.35 742.43 0.0K
11:05 742.40 742.53 742.40 742.49 0.0K
11:06 742.47 742.65 742.47 742.59 0.0K
11:07 742.59 742.77 742.59 742.77 0.0K
11:08 742.77 742.86 742.77 742.86 0.0K
11:09 742.86 743.09 742.86 743.08 0.0K
11:10 743.08 743.13 743.06 743.12 0.0K
11:11 743.11 743.12 742.45 742.45 0.0K
11:12 742.44 742.52 742.44 742.51 0.0K
11:13 742.49 742.56 742.47 742.56 0.0K
11:14 742.53 742.62 742.36 742.62 0.0K
11:15 742.59 742.74 742.59 742.69 0.0K
11:16 742.72 743.44 742.70 743.44 0.0K
11:17 743.45 743.67 743.45 743.67 0.0K
11:18 743.69 743.70 743.64 743.64 0.0K
11:19 743.68 743.82 743.67 743.82 0.0K
11:20 743.87 744.22 743.83 744.22 0.0K
11:21 744.24 744.42 744.24 744.42 0.0K
11:22 744.42 745.04 744.42 745.04 0.0K
11:23 745.04 745.04 744.91 744.91 0.0K
11:24 744.88 745.07 744.88 745.07 0.0K
11:25 745.06 745.18 745.05 745.12 0.0K
11:26 745.12 745.12 744.78 744.79 0.0K
11:27 744.78 745.21 744.77 745.21 0.0K
11:28 745.21 745.29 745.21 745.21 0.0K
11:29 745.22 745.28 745.09 745.10 0.0K
11:30 745.10 745.10 744.85 744.92 0.0K
11:31 744.91 745.33 744.91 745.33 0.0K
11:32 745.37 745.37 745.26 745.26 0.0K
11:33 745.29 745.36 745.26 745.29 0.0K
11:34 745.31 745.50 745.29 745.48 0.0K
11:35 745.47 745.48 745.44 745.46 0.0K
11:36 745.43 745.50 745.36 745.50 0.0K
11:37 745.50 745.55 745.26 745.26 0.0K
11:38 745.26 745.34 745.23 745.31 0.0K
11:39 745.32 745.43 745.32 745.35 0.0K
11:40 745.35 745.35 745.30 745.34 0.0K
11:41 745.31 745.40 745.23 745.23 0.0K
11:42 745.24 745.77 745.24 745.77 0.0K
11:43 745.77 745.86 745.72 745.83 0.0K
11:44 745.87 745.93 745.87 745.90 0.0K
11:45 746.01 746.09 746.01 746.09 0.0K
11:46 746.09 746.19 746.08 746.16 0.0K
11:47 746.15 746.15 745.95 745.95 0.0K
11:48 745.95 746.12 745.95 746.09 0.0K
11:49 746.07 746.34 746.03 746.34 0.0K
11:50 746.33 746.41 746.01 746.01 0.0K
11:51 746.01 746.04 745.98 746.04 0.0K
11:52 746.05 746.05 746.01 746.03 0.0K
11:53 746.03 746.20 746.01 746.20 0.0K
11:54 746.21 746.31 746.20 746.20 0.0K
11:55 746.22 746.60 746.19 746.58 0.0K
11:56 746.58 746.64 746.35 746.35 0.0K
11:57 746.33 746.38 746.21 746.21 0.0K
11:58 746.16 746.16 745.86 745.86 0.0K
11:59 745.85 745.89 745.72 745.74 0.0K
12:00 745.75 745.75 745.56 745.58 0.0K
12:01 745.60 745.70 745.57 745.59 0.0K
12:02 745.59 745.73 745.59 745.72 0.0K
12:03 745.74 745.89 745.64 745.64 0.0K
12:04 745.55 745.62 745.55 745.62 0.0K
12:05 745.67 745.72 745.60 745.60 0.0K
12:06 745.60 745.60 745.49 745.50 0.0K
12:07 745.40 745.65 745.40 745.64 0.0K
12:08 745.59 745.77 745.56 745.76 0.0K
12:09 745.76 746.34 745.76 746.34 0.0K
12:10 746.37 746.46 746.37 746.44 0.0K
12:11 746.44 746.47 746.42 746.41 0.0K
12:12 746.43 746.45 746.36 746.38 0.0K
12:13 746.38 746.43 746.33 746.37 0.0K
12:14 746.38 746.38 746.28 746.28 0.0K
12:15 746.30 746.34 746.16 746.18 0.0K
12:16 746.18 746.31 746.18 746.31 0.0K
12:17 746.26 746.42 746.26 746.42 0.0K
12:18 746.44 746.46 746.42 746.46 0.0K
12:19 746.51 746.63 746.51 746.59 0.0K
12:20 746.59 746.65 746.57 746.65 0.0K
12:21 746.65 746.65 745.82 745.84 0.0K
12:22 745.86 745.91 745.85 745.91 0.0K
12:23 745.90 745.91 745.79 745.79 0.0K
12:24 745.78 745.78 745.72 745.75 0.0K
12:25 745.74 745.77 745.70 745.70 0.0K
12:26 745.61 745.64 745.57 745.59 0.0K
12:27 745.60 745.63 745.55 745.58 0.0K
12:28 745.59 745.60 745.51 745.53 0.0K
12:29 745.56 745.93 745.56 745.93 0.0K
12:30 745.95 746.28 745.93 746.28 0.0K
12:31 746.27 746.50 746.27 746.50 0.0K
12:32 746.61 746.68 746.55 746.65 0.0K
12:33 746.63 746.77 746.60 746.77 0.0K
12:34 746.77 746.83 746.76 746.79 0.0K
12:35 746.79 746.93 746.79 746.92 0.0K
12:36 746.92 747.03 746.90 747.02 0.0K
12:37 747.03 747.08 746.98 747.08 0.0K
12:38 747.08 747.24 747.08 747.24 0.0K
12:39 747.24 747.26 747.13 747.15 0.0K
12:40 747.14 747.18 747.10 747.17 0.0K
12:41 747.17 747.19 747.10 747.10 0.0K
12:42 747.07 747.10 746.99 747.02 0.0K
12:43 747.01 747.04 746.98 747.02 0.0K
12:44 747.00 747.02 746.84 746.84 0.0K
12:45 746.84 746.90 746.84 746.87 0.0K
12:46 746.86 746.87 746.64 746.68 0.0K
12:47 746.68 746.83 746.68 746.83 0.0K
12:48 746.87 747.11 746.83 747.11 0.0K
12:49 747.11 747.27 747.11 747.27 0.0K
12:50 747.27 747.40 747.27 747.40 0.0K
12:51 747.41 747.43 747.36 747.36 0.0K
12:52 747.36 747.62 747.36 747.62 0.0K
12:53 747.63 747.64 747.56 747.64 0.0K
12:54 747.64 747.64 747.55 747.62 0.0K
12:55 747.55 747.62 747.49 747.58 0.0K
12:56 747.58 747.59 747.46 747.49 0.0K
12:57 747.51 747.58 747.51 747.52 0.0K
12:58 747.52 747.53 747.46 747.46 0.0K
12:59 747.46 747.46 747.27 747.29 0.0K
13:00 747.30 747.46 747.29 747.46 0.0K
13:01 747.45 747.75 747.45 747.72 0.0K
13:02 747.73 747.83 747.73 747.81 0.0K
13:03 747.79 747.95 747.76 747.94 0.0K
13:04 747.94 747.94 747.87 747.93 0.0K
13:05 747.96 748.04 747.96 748.04 0.0K
13:06 748.04 748.30 748.04 748.30 0.0K
13:07 748.33 748.43 748.31 748.40 0.0K
13:08 748.41 748.51 748.40 748.49 0.0K
13:09 748.46 748.47 748.35 748.37 0.0K
13:10 748.37 748.37 747.94 747.94 0.0K
13:11 747.92 747.92 747.61 747.67 0.0K
13:12 747.71 747.99 747.71 747.99 0.0K
13:13 747.99 747.99 747.94 747.95 0.0K
13:14 747.94 747.96 747.88 747.89 0.0K
13:15 747.85 747.98 747.82 747.96 0.0K
13:16 747.94 748.04 747.94 748.02 0.0K
13:17 748.02 748.03 747.98 748.00 0.0K
13:18 748.03 748.23 748.03 748.23 0.0K
13:19 748.25 748.30 748.23 748.30 0.0K
13:20 748.32 748.39 748.28 748.28 0.0K
13:21 748.30 748.64 748.30 748.64 0.0K
13:22 748.66 748.74 748.58 748.74 0.0K
13:23 748.75 748.83 748.74 748.79 0.0K
13:24 748.81 749.01 748.81 748.99 0.0K
13:25 749.01 749.16 749.00 749.12 0.0K
13:26 749.11 749.14 749.09 749.09 0.0K
13:27 749.09 749.19 749.09 749.19 0.0K
13:28 749.20 749.28 749.14 749.14 0.0K
13:29 749.15 749.24 749.13 749.24 0.0K
13:30 749.27 749.27 749.17 749.19 0.0K
13:31 749.20 749.23 749.16 749.16 0.0K
13:32 749.16 749.16 748.89 748.89 0.0K
13:33 748.90 748.90 748.74 748.74 0.0K
13:34 748.74 748.76 748.54 748.54 0.0K
13:35 748.53 748.63 748.52 748.63 0.0K
13:36 748.63 748.84 748.63 748.84 0.0K
13:37 748.84 748.86 748.72 748.72 0.0K
13:38 748.72 748.92 748.69 748.92 0.0K
13:39 748.92 748.92 748.75 748.79 0.0K
13:40 748.76 748.76 748.66 748.68 0.0K
13:41 748.68 748.82 748.68 748.82 0.0K
13:42 748.82 748.82 748.72 748.72 0.0K
13:43 748.72 748.72 748.58 748.58 0.0K
13:44 748.60 748.71 748.60 748.71 0.0K
13:45 748.70 748.72 748.57 748.60 0.0K
13:46 748.60 748.77 748.60 748.77 0.0K
13:47 748.78 748.88 748.77 748.87 0.0K
13:48 748.87 749.05 748.82 749.05 0.0K
13:49 749.08 749.08 748.95 748.95 0.0K
13:50 748.96 749.06 748.96 749.03 0.0K
13:51 749.02 749.14 749.01 749.14 0.0K
13:52 749.13 749.29 749.13 749.29 0.0K
13:53 749.28 749.44 749.19 749.44 0.0K
13:54 749.44 749.56 749.43 749.49 0.0K
13:55 749.48 749.48 749.35 749.35 0.0K
13:56 749.35 749.40 749.34 749.35 0.0K
13:57 749.35 749.54 749.35 749.51 0.0K
13:58 749.51 749.51 749.39 749.40 0.0K
13:59 749.43 749.45 749.37 749.37 0.0K
14:00 749.32 749.53 749.32 749.53 0.0K
14:01 749.52 749.61 749.50 749.50 0.0K
14:02 749.52 749.67 749.52 749.64 0.0K
14:03 749.64 749.73 749.63 749.73 0.0K
14:04 749.74 749.74 749.70 749.70 0.0K
14:05 749.70 749.70 749.59 749.62 0.0K
14:06 749.62 749.63 749.51 749.51 0.0K
14:07 749.52 749.52 749.31 749.32 0.0K
14:08 749.31 749.37 749.30 749.31 0.0K
14:09 749.28 749.39 749.27 749.34 0.0K
14:10 749.34 749.35 749.24 749.26 0.0K
14:11 749.26 749.27 749.20 749.22 0.0K
14:12 749.21 749.23 749.11 749.12 0.0K
14:13 749.11 749.16 749.00 749.02 0.0K
14:14 749.02 749.07 749.01 749.02 0.0K
14:15 749.01 749.01 748.94 748.96 0.0K
14:16 748.95 749.04 748.89 748.89 0.0K
14:17 748.88 748.88 748.79 748.79 0.0K
14:18 748.77 748.79 748.71 748.76 0.0K
14:19 748.73 748.79 748.71 748.73 0.0K
14:20 748.72 748.72 748.68 748.67 0.0K
14:21 748.67 748.69 748.56 748.63 0.0K
14:22 748.62 748.74 748.59 748.74 0.0K
14:23 748.73 748.74 748.70 748.71 0.0K
14:24 748.71 748.75 748.65 748.66 0.0K
14:25 748.66 748.75 748.65 748.75 0.0K
14:26 748.75 748.75 748.57 748.57 0.0K
14:27 748.57 748.57 748.50 748.52 0.0K
14:28 748.50 748.66 748.49 748.66 0.0K
14:29 748.66 748.66 748.52 748.58 0.0K
14:30 748.60 748.73 748.60 748.61 0.0K
14:31 748.60 748.63 748.48 748.55 0.0K
14:32 748.55 748.80 748.55 748.80 0.0K
14:33 748.81 749.06 748.81 749.04 0.0K
14:34 749.04 749.20 749.03 749.20 0.0K
14:35 749.22 749.25 749.22 749.23 0.0K
14:36 749.23 749.23 749.10 749.16 0.0K
14:37 749.17 749.20 749.15 749.19 0.0K
14:38 749.21 749.30 749.20 749.28 0.0K
14:39 749.28 749.30 749.19 749.20 0.0K
14:40 749.20 749.30 749.11 749.11 0.0K
14:41 749.10 749.18 749.10 749.12 0.0K
14:42 749.13 749.15 749.08 749.10 0.0K
14:43 749.09 749.12 748.77 748.78 0.0K
14:44 748.76 748.76 748.39 748.39 0.0K
14:45 748.39 748.45 748.34 748.34 0.0K
14:46 748.32 748.34 748.22 748.23 0.0K
14:47 748.29 748.29 748.18 748.18 0.0K
14:48 748.18 748.18 748.12 748.12 0.0K
14:49 748.11 748.23 748.10 748.23 0.0K
14:50 748.22 748.23 748.11 748.11 0.0K
14:51 748.12 748.13 748.08 748.11 0.0K
14:52 748.09 748.09 747.91 747.91 0.0K
14:53 747.86 747.86 747.79 747.82 0.0K
14:54 747.80 747.81 747.66 747.67 0.0K
14:55 747.66 747.68 747.56 747.61 0.0K
14:56 747.59 747.60 747.57 747.57 0.0K
14:57 747.51 747.56 747.51 747.55 0.0K
14:58 747.55 747.55 747.47 747.48 0.0K
14:59 747.50 747.51 747.48 747.50 0.0K
15:00 747.51 747.65 747.51 747.65 0.0K
15:01 747.70 747.83 747.70 747.81 0.0K
15:02 747.81 747.81 747.73 747.76 0.0K
15:03 747.77 747.82 747.72 747.82 0.0K
15:04 747.82 747.90 747.82 747.85 0.0K
15:05 747.84 747.89 747.68 747.74 0.0K
15:06 747.74 747.74 747.63 747.63 0.0K
15:07 747.63 747.72 747.61 747.69 0.0K
15:08 747.67 747.68 747.55 747.57 0.0K
15:09 747.56 747.59 747.45 747.59 0.0K
15:10 747.61 747.63 747.56 747.57 0.0K
15:11 747.57 747.75 747.57 747.73 0.0K
15:12 747.74 747.95 747.73 747.89 0.0K
15:13 747.90 748.02 747.87 748.02 0.0K
15:14 748.02 748.24 748.01 748.24 0.0K
15:15 748.24 748.24 748.08 748.12 0.0K
15:16 748.10 748.14 748.07 748.14 0.0K
15:17 748.14 748.14 748.00 748.00 0.0K
15:18 747.99 747.99 747.87 747.87 0.0K
15:19 747.86 747.99 747.86 747.99 0.0K
15:20 747.99 747.99 747.91 747.94 0.0K
15:21 747.95 747.96 747.71 747.71 0.0K
15:22 747.72 747.84 747.72 747.84 0.0K
15:23 747.84 747.91 747.72 747.72 0.0K
15:24 747.73 747.73 747.52 747.52 0.0K
15:25 747.51 747.52 747.47 747.50 0.0K
15:26 747.50 747.56 747.41 747.41 0.0K
15:27 747.39 747.39 746.87 746.87 0.0K
15:28 746.86 746.86 746.35 746.35 0.0K
15:29 746.41 746.54 746.41 746.54 0.0K
15:30 746.54 746.65 746.54 746.61 0.0K
15:31 746.63 746.75 746.61 746.61 0.0K
15:32 746.59 746.74 746.58 746.68 0.0K
15:33 746.63 746.66 746.60 746.65 0.0K
15:34 746.66 746.80 746.63 746.80 0.0K
15:35 746.79 746.90 746.74 746.77 0.0K
15:36 746.79 747.02 746.79 747.01 0.0K
15:37 747.02 747.05 746.97 747.04 0.0K
15:38 747.04 747.42 747.03 747.42 0.0K
15:39 747.42 747.61 747.41 747.61 0.0K
15:40 747.63 747.76 747.63 747.76 0.0K
15:41 747.74 747.82 747.74 747.82 0.0K
15:42 747.81 747.87 747.76 747.77 0.0K
15:43 747.74 747.82 747.71 747.72 0.0K
15:44 747.70 747.79 747.67 747.71 0.0K
15:45 747.62 747.62 747.57 747.57 0.0K
15:46 747.56 747.56 747.49 747.49 0.0K
15:47 747.49 747.52 747.28 747.29 0.0K
15:48 747.31 747.32 747.15 747.17 0.0K
15:49 747.17 747.17 746.98 747.02 0.0K
15:50 747.24 747.45 747.24 747.42 0.0K
15:51 747.34 747.67 747.32 747.54 0.0K
15:52 747.45 747.61 747.42 747.61 0.0K
15:53 747.55 747.65 747.39 747.65 0.0K
15:54 747.65 747.85 747.56 747.84 0.0K
15:55 747.98 748.68 747.98 748.57 0.0K
15:56 748.55 748.57 748.45 748.46 0.0K
15:57 748.51 748.80 748.47 748.80 0.0K
15:58 748.75 748.89 748.67 748.67 0.0K
15:59 748.70 748.75 748.33 748.33 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles