ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
785.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 581.02 581.46 574.48 577.10 0.0M
2023-12-28 582.97 583.32 580.26 581.68 0.0M
2023-12-27 583.34 585.31 580.86 581.96 0.0M
2023-12-26 579.39 584.23 579.31 583.11 0.0M
2023-12-25 579.41 579.57 579.29 579.45 0.0M
2023-12-22 577.29 580.88 576.16 579.21 0.0M
2023-12-21 574.56 577.39 571.75 577.01 0.0M
2023-12-20 584.78 586.23 574.32 574.67 0.0M
2023-12-19 578.98 585.02 578.28 584.73 0.0M
2023-12-18 577.61 579.33 574.85 577.73 0.0M
2023-12-15 572.60 581.06 571.95 578.30 0.0M
2023-12-14 566.71 577.64 566.55 572.55 0.0M
2023-12-13 556.58 567.87 555.27 565.64 0.0M
2023-12-12 552.54 557.82 550.06 556.28 0.0M
2023-12-11 546.58 554.58 545.64 553.16 0.0M
2023-12-08 540.69 547.83 538.08 546.38 0.0M
2023-12-07 538.39 541.37 534.96 540.69 0.0M
2023-12-06 537.30 548.78 537.29 539.40 0.0M
2023-12-05 539.51 539.73 533.32 536.85 0.0M
2023-12-04 538.14 539.99 533.82 539.26 0.0M
2023-12-01 529.16 537.17 525.92 536.68 0.0M
2023-11-30 531.47 532.67 524.32 527.98 0.0M
2023-11-29 519.83 532.55 519.57 531.41 0.0M
2023-11-28 518.98 521.44 515.38 518.87 0.0M
2023-11-27 518.40 520.69 515.64 518.42 0.0M
2023-11-24 515.02 518.47 513.84 518.47 0.0M
2023-11-23 514.77 515.12 514.42 514.71 0.0M
2023-11-22 513.84 517.50 513.47 514.46 0.0M
2023-11-21 516.14 517.00 511.89 514.28 0.0M
2023-11-20 510.65 517.10 510.09 515.77 0.0M
2023-11-17 502.04 510.77 501.84 510.29 0.0M
2023-11-16 509.96 510.46 497.49 502.24 0.0M
2023-11-15 512.73 516.50 508.61 510.22 0.0M
2023-11-14 493.36 512.29 493.22 511.70 0.0M
2023-11-13 494.06 494.43 490.93 493.10 0.0M
2023-11-10 486.72 494.06 485.81 493.66 0.0M
2023-11-09 488.31 490.26 482.89 483.55 0.0M
2023-11-08 488.92 491.09 486.16 487.59 0.0M
2023-11-07 480.69 491.27 480.16 488.38 0.0M
2023-11-06 485.79 486.08 476.76 481.17 0.0M
2023-11-03 474.91 487.21 473.86 485.19 0.0M
2023-11-02 465.74 477.10 465.67 474.68 0.0M
2023-11-01 466.87 468.11 460.56 465.28 0.0M
2023-10-31 460.38 467.78 459.75 466.29 0.0M
2023-10-30 457.95 461.41 456.41 460.30 0.0M
2023-10-27 457.05 463.04 456.68 458.16 0.0M
2023-10-26 460.41 463.90 454.53 456.90 0.0M
2023-10-25 472.47 472.79 460.32 460.91 0.0M
2023-10-24 465.47 474.63 465.17 472.60 0.0M
2023-10-23 468.53 470.36 461.45 465.52 0.0M
2023-10-20 478.83 479.01 466.52 468.72 0.0M
2023-10-19 483.40 486.75 478.59 479.00 0.0M
2023-10-18 489.70 490.12 482.89 483.75 0.0M
2023-10-17 489.71 491.47 482.20 489.76 0.0M
2023-10-16 480.64 490.34 479.49 489.36 0.0M
2023-10-13 487.21 487.70 478.74 480.95 0.0M
2023-10-12 494.45 499.89 484.27 487.71 0.0M
2023-10-11 494.48 497.63 491.05 494.03 0.0M
2023-10-10 491.74 498.01 491.22 494.56 0.0M
2023-10-09 488.73 492.47 483.47 491.39 0.0M
2023-10-06 478.00 489.92 474.70 488.61 0.0M
2023-10-05 483.82 484.33 474.73 477.89 0.0M
2023-10-04 483.16 485.99 480.21 483.09 0.0M
2023-10-03 494.71 495.13 482.21 483.57 0.0M
2023-10-02 496.79 498.63 493.06 495.21 0.0M
2023-09-29 495.58 500.81 495.49 496.76 0.0M
2023-09-28 492.22 498.41 489.72 495.52 0.0M
2023-09-27 488.12 495.24 487.95 492.63 0.0M
2023-09-26 493.86 494.16 486.88 488.16 0.0M
2023-09-25 497.87 498.13 492.93 494.15 0.0M
2023-09-22 496.10 500.39 495.83 497.74 0.0M
2023-09-21 500.45 502.36 495.50 496.26 0.0M
2023-09-20 500.41 507.57 500.20 501.42 0.0M
2023-09-19 501.03 501.84 495.91 500.51 0.0M
2023-09-18 503.79 504.27 500.75 501.43 0.0M
2023-09-15 511.99 512.42 501.71 503.74 0.0M
2023-09-14 509.88 513.16 509.10 512.14 0.0M
2023-09-13 511.64 512.14 508.15 509.84 0.0M
2023-09-12 516.80 517.20 511.83 511.96 0.0M
2023-09-11 509.36 517.56 509.33 516.59 0.0M
2023-09-08 509.64 513.08 508.79 509.55 0.0M
2023-09-07 515.27 516.90 507.53 509.78 0.0M
2023-09-06 516.57 518.99 513.00 515.39 0.0M
2023-09-05 516.88 517.07 512.94 516.15 0.0M
2023-09-04 517.03 517.75 516.94 517.14 0.0M
2023-09-01 513.60 520.02 513.31 517.16 0.0M
2023-08-31 506.89 516.06 506.73 513.48 0.0M
2023-08-30 503.41 506.82 501.56 506.80 0.0M
2023-08-29 496.92 504.61 495.66 503.03 0.0M
2023-08-28 495.17 499.06 494.79 496.69 0.0M
2023-08-25 483.18 496.21 482.80 494.47 0.0M
2023-08-24 490.92 496.30 483.65 483.93 0.0M
2023-08-23 481.89 491.86 480.98 490.75 0.0M
2023-08-22 481.95 484.38 480.28 481.70 0.0M
2023-08-21 474.18 482.52 473.63 481.24 0.0M
2023-08-18 472.23 475.12 465.59 473.77 0.0M
2023-08-17 478.17 479.11 471.71 472.17 0.0M
2023-08-16 482.19 483.11 478.54 478.83 0.0M
2023-08-15 488.44 488.84 482.39 482.84 0.0M
2023-08-14 487.41 490.38 484.24 488.66 0.0M
2023-08-11 485.42 488.40 482.92 487.35 0.0M
2023-08-10 484.43 493.43 483.80 485.66 0.0M
2023-08-09 483.62 488.56 483.04 484.21 0.0M
2023-08-08 491.61 492.19 478.68 484.72 0.0M
2023-08-07 490.26 491.84 483.63 491.74 0.0M
2023-08-04 495.94 496.43 486.31 490.03 0.0M
2023-08-03 487.87 496.75 485.75 495.76 0.0M
2023-08-02 506.42 506.55 486.20 488.26 0.0M
2023-08-01 505.33 507.89 501.05 506.98 0.0M
2023-07-31 497.75 506.04 497.06 506.02 0.0M
2023-07-28 495.57 501.17 493.57 497.55 0.0M
2023-07-27 501.53 507.68 494.88 495.96 0.0M
2023-07-26 498.28 501.93 495.05 500.96 0.0M
2023-07-25 494.49 500.22 494.05 498.13 0.0M
2023-07-24 494.47 497.04 492.18 494.80 0.0M
2023-07-21 495.65 501.64 494.14 494.30 0.0M
2023-07-20 509.13 509.39 494.71 495.59 0.0M
2023-07-19 506.18 513.88 505.80 509.12 0.0M
2023-07-18 495.96 506.75 495.91 506.36 0.0M
2023-07-17 490.64 498.43 489.17 496.41 0.0M
2023-07-14 497.72 497.92 489.54 490.77 0.0M
2023-07-13 486.96 498.06 486.75 497.38 0.0M
2023-07-12 491.99 498.25 484.39 486.67 0.0M
2023-07-11 488.09 492.90 487.48 492.14 0.0M
2023-07-10 478.69 487.80 477.52 487.60 0.0M
2023-07-07 477.35 483.58 476.11 478.80 0.0M
2023-07-06 486.05 486.37 473.51 477.30 0.0M
2023-07-05 491.35 491.47 485.67 486.66 0.0M
2023-07-04 491.26 491.93 490.85 491.45 0.0M
2023-07-03 492.35 492.60 489.43 491.65 0.0M
2023-06-30 486.53 495.68 486.43 491.71 0.0M
2023-06-29 482.61 487.63 481.75 487.00 0.0M
2023-06-28 480.95 484.75 479.28 482.47 0.0M
2023-06-27 472.81 482.00 471.24 480.45 0.0M
2023-06-26 475.77 479.58 472.87 473.10 0.0M
2023-06-23 483.46 483.66 474.08 475.54 0.0M
2023-06-22 481.50 488.68 477.68 484.78 0.0M
2023-06-21 490.00 490.60 479.34 481.45 0.0M
2023-06-20 497.25 498.15 487.26 490.39 0.0M
2023-06-19 499.00 499.25 497.31 497.73 0.0M
2023-06-16 501.22 508.43 498.14 499.57 0.0M
2023-06-15 492.65 502.01 489.44 500.61 0.0M
2023-06-14 490.32 493.95 487.19 493.27 0.0M
2023-06-13 482.98 490.54 482.71 489.49 0.0M
2023-06-12 474.72 482.42 474.54 482.27 0.0M
2023-06-09 476.27 479.89 472.33 474.55 0.0M
2023-06-08 472.78 477.93 472.23 476.08 0.0M
2023-06-07 481.00 483.39 472.75 473.60 0.0M
2023-06-06 477.12 481.76 473.89 480.64 0.0M
2023-06-05 478.44 479.83 472.28 477.00 0.0M
2023-06-02 482.46 486.91 474.08 477.92 0.0M
2023-06-01 482.39 484.88 471.82 482.07 0.0M
2023-05-31 475.67 482.77 474.28 481.74 0.0M
2023-05-30 471.63 480.67 471.40 475.56 0.0M
2023-05-29 471.25 471.38 470.98 471.22 0.0M
2023-05-26 465.08 475.18 462.34 470.94 0.0M
2023-05-25 463.38 469.51 463.25 465.12 0.0M
2023-05-24 461.12 465.08 458.49 463.54 0.0M
2023-05-23 464.75 468.98 461.46 461.51 0.0M
2023-05-22 458.31 465.64 458.04 463.71 0.0M
2023-05-19 456.58 460.58 456.47 458.05 0.0M
2023-05-18 450.22 456.58 448.27 456.32 0.0M
2023-05-17 443.39 450.90 442.58 450.04 0.0M
2023-05-16 447.27 447.77 442.49 443.47 0.0M
2023-05-15 441.69 448.28 441.27 447.18 0.0M
2023-05-12 446.05 446.74 438.32 442.31 0.0M
2023-05-11 446.48 447.83 443.73 446.82 0.0M
2023-05-10 438.87 449.09 438.23 446.46 0.0M
2023-05-09 439.60 440.78 436.88 438.28 0.0M
2023-05-08 431.58 439.59 431.48 439.59 0.0M
2023-05-05 417.75 432.98 417.70 431.46 0.0M
2023-05-04 419.28 422.21 417.16 417.53 0.0M
2023-05-03 421.05 424.36 418.89 418.94 0.0M
2023-05-02 428.42 429.50 420.61 420.96 0.0M
2023-05-01 431.24 431.32 427.12 428.25 0.0M
2023-04-28 437.96 438.34 426.25 431.32 0.0M
2023-04-27 433.71 438.99 433.66 437.78 0.0M
2023-04-26 433.88 439.13 432.75 433.99 0.0M
2023-04-25 450.64 451.17 433.86 433.88 0.0M
2023-04-24 456.03 458.48 448.42 451.00 0.0M
2023-04-21 452.87 457.07 452.25 455.91 0.0M
2023-04-20 456.75 456.99 451.21 453.00 0.0M
2023-04-19 464.65 464.73 456.37 456.88 0.0M
2023-04-18 465.62 470.59 463.37 464.70 0.0M
2023-04-17 464.28 467.74 462.42 465.14 0.0M
2023-04-14 467.27 467.80 459.98 464.84 0.0M
2023-04-13 459.52 468.98 459.06 466.89 0.0M
2023-04-12 457.98 465.73 457.76 459.23 0.0M
2023-04-11 455.42 460.32 453.35 457.61 0.0M
2023-04-10 455.09 455.46 447.68 454.94 0.0M
2023-04-07 455.19 455.34 454.98 455.29 0.0M
2023-04-06 452.82 455.66 446.71 455.55 0.0M
2023-04-05 461.74 462.22 449.04 453.18 0.0M
2023-04-04 460.76 463.56 459.53 462.04 0.0M
2023-04-03 465.08 465.63 457.45 460.42 0.0M
2023-03-31 450.92 465.49 449.21 465.00 0.0M
2023-03-30 446.54 453.26 446.51 450.97 0.0M
2023-03-29 443.22 448.09 442.52 446.69 0.0M
2023-03-28 446.53 447.08 441.30 443.21 0.0M
2023-03-27 443.20 447.86 442.37 446.08 0.0M
2023-03-24 444.91 445.43 439.29 442.75 0.0M
2023-03-23 437.08 449.59 436.98 445.12 0.0M
2023-03-22 446.99 449.39 436.45 436.54 0.0M
2023-03-21 438.25 447.74 438.14 446.67 0.0M
2023-03-20 437.68 439.06 433.56 438.24 0.0M
2023-03-17 441.16 443.44 435.76 437.86 0.0M
2023-03-16 433.81 440.89 430.96 440.34 0.0M
2023-03-15 434.58 434.82 429.21 433.83 0.0M
2023-03-14 427.02 436.35 426.53 434.78 0.0M
2023-03-13 428.31 433.29 419.46 427.55 0.0M
2023-03-10 438.05 438.68 424.95 428.21 0.0M
2023-03-09 448.41 451.85 438.06 438.42 0.0M
2023-03-08 447.22 451.32 445.55 448.81 0.0M
2023-03-07 454.53 455.47 446.62 447.48 0.0M
2023-03-06 456.76 461.29 453.75 454.36 0.0M
2023-03-03 448.23 457.24 448.13 456.30 0.0M
2023-03-02 442.19 448.91 438.53 447.81 0.0M
2023-03-01 444.34 447.22 441.45 442.56 0.0M
2023-02-28 444.55 447.37 443.62 444.61 0.0M
2023-02-27 441.41 449.61 441.34 443.83 0.0M
2023-02-24 451.04 451.32 440.44 441.96 0.0M
2023-02-23 451.42 455.38 444.15 451.16 0.0M
2023-02-22 445.44 453.94 444.59 451.38 0.0M
2023-02-21 456.32 456.76 444.03 446.00 0.0M
2023-02-20 455.83 456.54 455.67 456.46 0.0M
2023-02-17 459.32 459.81 450.56 455.28 0.0M
2023-02-16 466.55 467.66 457.76 459.62 0.0M
2023-02-15 461.11 466.82 457.41 466.24 0.0M
2023-02-14 456.52 464.85 452.41 461.44 0.0M
2023-02-13 445.86 457.94 445.76 456.22 0.0M
2023-02-10 450.76 451.61 442.07 446.53 0.0M
2023-02-09 454.38 463.51 450.54 451.79 0.0M
2023-02-08 455.28 463.51 453.63 454.12 0.0M
2023-02-07 445.61 456.14 442.24 454.85 0.0M
2023-02-06 455.40 455.70 445.31 445.78 0.0M
2023-02-03 466.92 467.35 454.67 456.11 0.0M
2023-02-02 452.25 470.46 452.07 467.08 0.0M
2023-02-01 439.81 454.88 438.60 451.81 0.0M
2023-01-31 432.82 440.34 431.16 440.23 0.0M
2023-01-30 443.49 446.75 432.08 433.04 0.0M
2023-01-27 441.78 445.43 438.19 443.14 0.0M
2023-01-26 431.29 441.86 431.19 441.53 0.0M
2023-01-25 431.88 433.35 421.29 430.92 0.0M
2023-01-24 433.05 436.11 429.63 430.59 0.0M
2023-01-23 423.80 432.79 423.25 432.58 0.0M
2023-01-20 413.20 423.81 413.11 423.19 0.0M
2023-01-19 418.42 418.49 411.90 413.14 0.0M
2023-01-18 423.53 431.71 418.35 418.68 0.0M
2023-01-17 418.66 424.16 414.27 423.36 0.0M
2023-01-16 418.27 419.25 417.48 418.69 0.0M
2023-01-13 416.00 418.74 411.79 418.19 0.0M
2023-01-12 414.10 416.94 408.40 415.98 0.0M
2023-01-11 411.82 414.09 407.95 413.92 0.0M
2023-01-10 410.09 411.98 405.70 411.33 0.0M
2023-01-09 406.46 417.17 406.26 410.07 0.0M
2023-01-06 401.12 407.20 396.89 405.84 0.0M
2023-01-05 415.54 416.94 400.76 401.23 0.0M
2023-01-04 411.14 418.55 411.02 415.20 0.0M
2023-01-03 411.24 421.23 408.32 411.52 0.0M
2023-01-02 410.27 411.10 410.24 410.91 0.0M