ISE Cyber Security UCITS TR (HURTR)

HURTR
🏛️ Estados Unidos →
696.66
Última Actualización: 2025-09-29
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
2021-12-31 521.51 522.41 517.99 518.11 0.0M
2021-12-30 520.40 525.46 520.25 521.42 0.0M
2021-12-29 519.23 520.27 517.01 519.64 0.0M
2021-12-28 522.38 523.03 517.99 519.63 0.0M
2021-12-27 515.69 522.32 515.57 521.81 0.0M
2021-12-24 515.67 516.11 515.54 515.76 0.0M
2021-12-23 512.69 516.60 511.54 515.64 0.0M
2021-12-22 510.95 513.00 508.17 512.53 0.0M
2021-12-21 500.03 511.22 499.98 510.96 0.0M
2021-12-20 506.75 506.86 496.81 500.00 0.0M
2021-12-17 501.49 508.87 495.61 506.77 0.0M
2021-12-16 508.55 512.98 499.67 502.03 0.0M
2021-12-15 496.73 509.42 496.09 508.00 0.0M
2021-12-14 505.00 505.16 491.18 496.80 0.0M
2021-12-13 502.57 508.24 501.95 505.29 0.0M
2021-12-10 503.77 508.33 501.25 502.45 0.0M
2021-12-09 511.44 514.17 502.57 503.98 0.0M
2021-12-08 507.68 513.04 502.81 511.56 0.0M
2021-12-07 494.78 510.46 494.61 507.05 0.0M
2021-12-06 494.14 496.64 484.00 494.26 0.0M
2021-12-03 504.49 506.70 489.05 494.27 0.0M
2021-12-02 497.19 505.60 495.73 504.07 0.0M
2021-12-01 513.74 520.30 497.10 497.49 0.0M
2021-11-30 520.92 522.60 508.82 513.10 0.0M
2021-11-29 517.55 522.48 515.74 520.49 0.0M
2021-11-26 525.57 525.73 516.28 518.08 0.0M
2021-11-25 526.50 526.63 526.22 526.38 0.0M
2021-11-24 521.27 527.09 516.72 526.61 0.0M
2021-11-23 528.02 528.64 516.24 521.95 0.0M
2021-11-22 542.18 543.52 527.87 528.19 0.0M
2021-11-19 547.29 550.27 541.80 542.17 0.0M
2021-11-18 551.97 552.06 544.15 547.17 0.0M
2021-11-17 555.39 556.08 550.67 551.63 0.0M
2021-11-16 551.80 555.88 550.73 555.63 0.0M
2021-11-15 560.71 562.04 549.97 552.04 0.0M
2021-11-12 556.23 560.83 555.64 560.30 0.0M
2021-11-11 554.48 559.70 554.07 555.59 0.0M
2021-11-10 565.56 566.60 552.22 554.38 0.0M
2021-11-09 567.75 569.30 562.85 565.62 0.0M
2021-11-08 556.60 569.15 556.41 567.82 0.0M
2021-11-05 557.92 560.61 551.40 556.77 0.0M
2021-11-04 557.41 560.28 553.64 557.41 0.0M
2021-11-03 547.88 553.96 545.17 553.76 0.0M
2021-11-02 547.36 550.12 545.16 547.93 0.0M
2021-11-01 549.06 549.08 544.63 547.52 0.0M
2021-10-29 543.68 549.26 542.75 549.04 0.0M
2021-10-28 538.85 546.28 538.65 543.41 0.0M
2021-10-27 545.48 548.23 538.85 539.08 0.0M
2021-10-26 550.78 553.55 545.53 545.69 0.0M
2021-10-25 552.73 554.62 547.92 550.48 0.0M
2021-10-22 553.23 555.60 549.83 552.34 0.0M
2021-10-21 551.00 553.22 548.47 553.19 0.0M
2021-10-20 548.86 551.56 547.28 550.99 0.0M
2021-10-19 544.25 549.67 542.17 548.58 0.0M
2021-10-18 540.82 544.40 539.43 543.53 0.0M
2021-10-15 539.02 543.05 538.99 541.43 0.0M
2021-10-14 531.98 539.43 531.56 538.58 0.0M
2021-10-13 522.21 531.49 521.90 531.28 0.0M
2021-10-12 518.20 523.65 517.95 521.93 0.0M
2021-10-11 518.27 522.05 515.71 518.47 0.0M
2021-10-08 521.84 523.54 517.16 518.18 0.0M
2021-10-07 513.46 524.90 513.21 521.30 0.0M
2021-10-06 508.52 513.29 503.95 512.91 0.0M
2021-10-05 503.29 511.72 502.96 509.28 0.0M
2021-10-04 514.88 515.12 500.95 504.03 0.0M
2021-10-01 509.32 516.13 506.94 514.98 0.0M
2021-09-30 509.78 513.88 508.43 509.73 0.0M
2021-09-29 510.51 514.01 508.86 509.53 0.0M
2021-09-28 525.46 525.69 510.61 511.02 0.0M
2021-09-27 531.84 532.27 524.96 526.21 0.0M
2021-09-24 530.85 532.28 526.84 531.56 0.0M
2021-09-23 523.13 531.81 523.06 530.45 0.0M
2021-09-22 517.53 524.30 517.49 523.28 0.0M
2021-09-21 518.47 522.83 517.05 517.82 0.0M
2021-09-20 529.76 529.80 513.67 518.76 0.0M
2021-09-17 532.56 534.15 528.69 529.99 0.0M
2021-09-16 531.23 532.67 529.06 532.18 0.0M
2021-09-15 530.65 532.08 527.94 531.70 0.0M
2021-09-14 533.22 536.17 529.58 530.79 0.0M
2021-09-13 532.03 536.17 529.89 533.49 0.0M
2021-09-10 538.74 540.97 531.56 531.97 0.0M
2021-09-09 538.17 542.75 537.80 538.39 0.0M
2021-09-08 544.19 544.33 537.27 538.11 0.0M
2021-09-07 551.28 551.49 544.06 544.29 0.0M
2021-09-06 551.83 552.17 551.58 551.58 0.0M
2021-09-03 547.45 551.42 546.92 551.29 0.0M
2021-09-02 543.58 547.62 543.33 547.23 0.0M
2021-09-01 541.31 545.54 541.10 544.03 0.0M
2021-08-31 541.97 542.63 539.66 541.10 0.0M
2021-08-30 541.75 543.74 540.26 541.67 0.0M
2021-08-27 535.89 542.49 535.61 541.32 0.0M
2021-08-26 536.00 538.35 533.51 535.93 0.0M
2021-08-25 531.89 538.50 531.88 536.32 0.0M
2021-08-24 520.56 532.45 520.36 531.98 0.0M
2021-08-23 513.08 521.04 512.78 520.30 0.0M
2021-08-20 507.96 513.19 507.63 512.11 0.0M
2021-08-19 509.00 510.77 505.01 508.13 0.0M
2021-08-18 512.05 514.13 509.13 509.28 0.0M
2021-08-17 514.55 514.72 509.16 511.86 0.0M
2021-08-16 521.25 521.66 511.92 515.31 0.0M
2021-08-13 521.08 522.54 519.45 521.32 0.0M
2021-08-12 514.55 520.97 514.02 520.76 0.0M
2021-08-11 514.43 518.25 512.08 514.37 0.0M
2021-08-10 517.63 520.42 512.60 514.55 0.0M
2021-08-09 516.18 518.71 515.20 517.72 0.0M
2021-08-06 522.04 522.25 514.22 516.10 0.0M
2021-08-05 522.50 523.04 518.07 522.07 0.0M
2021-08-04 526.22 526.72 521.21 522.90 0.0M
2021-08-03 526.48 527.81 523.16 526.68 0.0M
2021-08-02 524.71 529.27 522.82 526.51 0.0M
2021-07-30 525.39 526.54 522.11 523.70 0.0M
2021-07-29 524.94 528.25 524.86 525.91 0.0M
2021-07-28 517.88 525.79 517.60 524.36 0.0M
2021-07-27 522.03 522.67 512.73 518.30 0.0M
2021-07-26 524.15 524.45 520.67 522.11 0.0M
2021-07-23 518.81 524.45 518.74 524.10 0.0M
2021-07-22 516.42 519.82 516.34 518.85 0.0M
2021-07-21 512.88 516.46 511.66 516.19 0.0M
2021-07-20 503.95 515.65 503.27 512.59 0.0M
2021-07-19 506.87 506.95 499.07 504.04 0.0M
2021-07-16 507.09 511.25 506.53 507.29 0.0M
2021-07-15 510.18 512.98 504.32 507.44 0.0M
2021-07-14 516.23 518.93 510.40 510.61 0.0M
2021-07-13 518.90 521.37 515.86 516.30 0.0M
2021-07-12 525.41 527.24 518.28 519.22 0.0M
2021-07-09 519.43 525.35 519.29 524.88 0.0M
2021-07-08 521.49 521.72 510.53 520.11 0.0M
2021-07-07 521.53 525.03 517.00 521.50 0.0M
2021-07-06 516.06 521.64 515.82 521.62 0.0M
2021-07-05 516.24 516.59 515.57 515.91 0.0M
2021-07-02 515.83 519.08 514.92 516.44 0.0M
2021-07-01 515.26 517.60 513.27 515.82 0.0M
2021-06-30 520.45 520.63 515.37 515.54 0.0M
2021-06-29 522.58 523.18 519.70 520.61 0.0M
2021-06-28 520.32 523.83 519.90 522.68 0.0M
2021-06-25 519.36 521.29 517.09 520.62 0.0M
2021-06-24 517.33 521.97 517.26 519.15 0.0M
2021-06-23 519.07 519.91 515.52 517.27 0.0M
2021-06-22 514.93 519.67 514.49 519.06 0.0M
2021-06-21 514.34 516.39 509.69 514.69 0.0M
2021-06-18 522.30 522.53 514.96 515.15 0.0M
2021-06-17 515.47 523.19 513.57 522.26 0.0M
2021-06-16 515.07 518.07 511.35 516.84 0.0M
2021-06-15 520.32 520.80 514.22 515.27 0.0M
2021-06-14 519.07 521.19 518.09 519.93 0.0M
2021-06-11 517.22 519.13 516.00 519.10 0.0M
2021-06-10 511.62 517.67 509.94 516.85 0.0M
2021-06-09 511.95 515.19 511.09 511.46 0.0M
2021-06-08 506.47 513.60 506.12 511.66 0.0M
2021-06-07 497.06 506.36 496.89 505.75 0.0M
2021-06-04 496.20 498.67 493.90 496.99 0.0M
2021-06-03 502.29 505.60 492.39 496.41 0.0M
2021-06-02 494.52 503.79 494.08 502.13 0.0M
2021-06-01 494.15 496.93 489.81 494.90 0.0M
2021-05-31 493.67 494.10 493.25 493.98 0.0M
2021-05-28 494.69 499.76 493.72 493.74 0.0M
2021-05-27 493.02 495.73 489.09 494.83 0.0M
2021-05-26 487.80 494.76 486.95 492.98 0.0M
2021-05-25 489.03 491.10 487.43 487.55 0.0M
2021-05-24 483.38 490.51 483.12 488.90 0.0M
2021-05-21 481.18 486.79 480.77 483.25 0.0M
2021-05-20 473.15 482.32 473.02 481.20 0.0M
2021-05-19 476.09 476.33 467.25 473.13 0.0M
2021-05-18 472.37 480.12 472.31 476.08 0.0M
2021-05-17 474.79 475.57 469.04 471.85 0.0M
2021-05-14 463.86 476.47 463.66 475.55 0.0M
2021-05-13 463.18 468.17 459.12 462.47 0.0M
2021-05-12 471.01 471.55 461.90 463.71 0.0M
2021-05-11 469.69 472.75 459.82 471.69 0.0M
2021-05-10 475.46 476.05 470.18 468.72 0.0M
2021-05-07 468.99 477.55 468.76 473.17 0.0M
2021-05-06 473.73 474.33 463.44 466.70 0.0M
2021-05-05 479.54 482.13 472.79 472.83 0.0M
2021-05-04 484.77 486.54 473.72 477.79 0.0M
2021-05-03 488.47 490.56 484.51 483.41 0.0M
2021-04-30 494.71 494.90 488.04 486.93 0.0M
2021-04-29 496.80 499.21 490.38 492.73 0.0M
2021-04-28 502.61 502.74 496.30 494.56 0.0M
2021-04-27 505.40 506.13 501.82 501.24 0.0M
2021-04-26 494.44 506.04 493.53 503.78 0.0M
2021-04-23 489.24 494.98 489.05 492.07 0.0M
2021-04-22 486.97 495.18 486.85 487.60 0.0M
2021-04-21 482.21 486.67 479.00 484.84 0.0M
2021-04-20 488.23 490.48 481.21 481.42 0.0M
2021-04-19 490.58 491.69 485.48 486.76 0.0M
2021-04-16 489.85 490.61 485.90 488.66 0.0M
2021-04-15 483.71 490.79 483.49 488.31 0.0M
2021-04-14 485.13 490.30 483.56 482.14 0.0M
2021-04-13 479.71 485.68 479.26 483.20 0.0M
2021-04-12 480.06 481.25 476.32 478.34 0.0M
2021-04-09 481.86 482.11 477.03 478.70 0.0M
2021-04-08 475.46 482.18 475.16 480.06 0.0M
2021-04-07 480.26 481.61 474.57 474.01 0.0M
2021-04-06 477.65 481.82 476.28 478.35 0.0M
2021-04-05 472.91 478.24 472.77 476.32 0.0M
2021-04-02 472.88 473.02 472.74 471.18 0.0M
2021-04-01 465.58 474.61 464.25 470.41 0.0M
2021-03-31 461.27 467.92 461.06 463.99 0.0M
2021-03-30 464.17 464.58 457.42 460.11 0.0M
2021-03-29 469.03 469.67 462.10 462.34 0.0M
2021-03-26 462.84 468.72 460.37 467.04 0.0M
2021-03-25 462.34 463.19 455.52 460.72 0.0M
2021-03-24 473.77 474.83 462.56 461.07 0.0M
2021-03-23 480.34 480.56 473.42 473.07 0.0M
2021-03-22 476.20 483.57 475.73 479.96 0.0M
2021-03-19 474.21 479.32 471.92 474.43 0.0M
2021-03-18 487.06 487.49 473.82 472.91 0.0M
2021-03-17 485.92 489.19 478.94 484.75 0.0M
2021-03-16 489.32 491.83 482.22 483.94 0.0M
2021-03-15 486.07 488.72 484.29 486.75 0.0M
2021-03-12 486.89 486.94 478.55 484.54 0.0M
2021-03-11 475.13 488.16 474.89 484.73 0.0M
2021-03-10 474.67 482.90 472.96 473.06 0.0M
2021-03-09 457.45 478.16 457.12 473.46 0.0M
2021-03-08 460.09 466.14 457.03 455.57 0.0M
2021-03-05 459.22 462.09 445.68 458.59 0.0M
2021-03-04 468.16 470.20 454.66 458.65 0.0M
2021-03-03 477.77 478.47 466.54 466.53 0.0M
2021-03-02 484.70 487.05 478.07 476.35 0.0M
2021-03-01 470.60 484.92 470.41 482.98 0.0M
2021-02-26 474.59 477.46 466.89 468.61 0.0M
2021-02-25 489.16 491.08 473.27 474.52 0.0M
2021-02-24 486.86 489.71 479.91 486.82 0.0M
2021-02-23 495.85 496.52 473.75 486.54 0.0M
2021-02-22 503.69 504.69 494.63 493.91 0.0M
2021-02-19 500.83 505.64 500.47 501.45 0.0M
2021-02-18 503.40 504.20 495.96 498.65 0.0M
2021-02-17 503.44 507.56 497.55 501.74 0.0M
2021-02-16 513.51 514.22 501.65 502.13 0.0M
2021-02-15 512.93 513.39 512.81 511.49 0.0M
2021-02-12 513.66 513.71 506.90 510.75 0.0M
2021-02-11 513.66 518.09 508.94 512.00 0.0M
2021-02-10 520.66 521.92 509.09 511.78 0.0M
2021-02-09 512.41 520.68 512.29 518.31 0.0M
2021-02-08 507.51 515.84 507.23 510.39 0.0M
2021-02-05 502.62 507.19 502.47 504.84 0.0M
2021-02-04 495.89 503.17 495.58 501.38 0.0M
2021-02-03 504.20 504.84 495.02 494.35 0.0M
2021-02-02 499.72 505.91 498.04 501.32 0.0M
2021-02-01 491.38 500.33 490.16 499.40 0.0M
2021-01-29 501.51 505.33 490.87 492.05 0.0M
2021-01-28 517.76 520.12 498.05 501.72 0.0M
2021-01-27 509.62 530.37 503.84 518.12 0.0M
2021-01-26 510.17 514.35 506.97 509.77 0.0M
2021-01-25 506.63 520.76 503.14 510.95 0.0M
2021-01-22 502.12 507.29 498.43 507.17 0.0M
2021-01-21 504.36 506.83 500.63 501.83 0.0M
2021-01-20 497.59 506.57 497.51 503.76 0.0M
2021-01-19 488.50 497.99 488.30 497.46 0.0M
2021-01-18 486.69 488.00 486.20 487.90 0.0M
2021-01-15 488.67 494.16 485.86 487.71 0.0M
2021-01-14 482.27 489.50 482.05 488.35 0.0M
2021-01-13 487.93 489.18 481.54 482.28 0.0M
2021-01-12 482.11 488.38 481.79 487.51 0.0M
2021-01-11 483.89 486.48 475.71 483.08 0.0M
2021-01-08 479.77 488.13 479.15 484.87 0.0M
2021-01-07 468.53 479.46 467.86 479.00 0.0M
2021-01-06 469.83 473.07 463.07 467.53 0.0M
2021-01-05 467.62 470.21 465.52 469.62 0.0M
2021-01-04 475.91 477.80 461.85 467.94 0.0M