ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ États-Unis →
843.97
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:29 828.05 828.06 828.04 828.04 0.0K
09:30 828.57 828.57 824.97 825.59 0.0K
09:31 825.49 825.49 824.26 824.48 0.0K
09:32 824.57 825.98 824.57 825.86 0.0K
09:33 825.83 825.83 825.37 825.62 0.0K
09:34 825.63 826.00 825.62 825.94 0.0K
09:35 826.01 826.11 825.66 825.71 0.0K
09:36 825.70 825.90 825.68 825.75 0.0K
09:37 825.76 826.00 825.52 825.71 0.0K
09:38 825.71 825.72 825.57 825.59 0.0K
09:39 825.62 825.71 825.50 825.50 0.0K
09:40 825.37 825.37 824.65 824.73 0.0K
09:41 824.64 824.64 824.10 824.11 0.0K
09:42 824.10 824.12 823.66 823.99 0.0K
09:43 823.98 823.98 823.67 823.71 0.0K
09:44 823.75 823.89 823.59 823.62 0.0K
09:45 823.54 823.54 822.01 822.01 0.0K
09:46 821.96 821.97 821.81 821.97 0.0K
09:47 822.00 822.37 822.00 822.36 0.0K
09:48 822.45 822.75 822.36 822.68 0.0K
09:49 822.67 822.77 822.51 822.73 0.0K
09:50 822.70 822.79 822.38 822.43 0.0K
09:51 822.32 822.42 822.10 822.10 0.0K
09:52 822.09 822.42 822.09 822.30 0.0K
09:53 822.31 822.31 822.11 822.27 0.0K
09:54 822.29 822.43 822.25 822.26 0.0K
09:55 822.25 822.25 821.89 822.12 0.0K
09:56 822.07 822.43 822.07 822.38 0.0K
09:57 822.39 822.65 822.27 822.65 0.0K
09:58 822.64 822.64 822.47 822.49 0.0K
09:59 822.54 822.74 822.53 822.74 0.0K
10:00 822.89 824.01 822.89 823.76 0.0K
10:01 823.50 823.70 823.34 823.35 0.0K
10:02 823.37 823.75 823.37 823.69 0.0K
10:03 823.71 823.71 822.61 822.74 0.0K
10:04 822.69 823.10 822.66 823.03 0.0K
10:05 823.01 823.04 822.83 822.88 0.0K
10:06 822.81 822.84 822.51 822.51 0.0K
10:07 822.52 822.81 822.52 822.81 0.0K
10:08 822.86 823.14 822.86 823.14 0.0K
10:09 823.10 823.54 823.08 823.52 0.0K
10:10 823.53 824.10 823.47 824.10 0.0K
10:11 824.09 824.29 824.08 824.29 0.0K
10:12 824.33 824.33 824.00 824.02 0.0K
10:13 824.04 824.06 823.96 823.96 0.0K
10:14 823.97 824.05 823.82 823.96 0.0K
10:15 823.95 823.98 823.54 823.65 0.0K
10:16 823.72 823.77 823.66 823.68 0.0K
10:17 823.67 823.85 823.67 823.77 0.0K
10:18 823.80 823.80 823.38 823.39 0.0K
10:19 823.38 823.68 823.38 823.41 0.0K
10:20 823.42 823.51 823.41 823.48 0.0K
10:21 823.51 823.66 823.21 823.21 0.0K
10:22 823.19 823.20 822.74 822.76 0.0K
10:23 822.75 822.85 822.72 822.85 0.0K
10:24 822.83 822.83 822.47 822.47 0.0K
10:25 822.45 822.70 822.34 822.37 0.0K
10:26 822.43 822.58 822.39 822.38 0.0K
10:27 822.33 822.33 821.88 822.00 0.0K
10:28 822.02 822.16 821.90 822.16 0.0K
10:29 822.19 822.38 822.07 822.37 0.0K
10:30 822.36 822.36 822.09 822.09 0.0K
10:31 822.06 822.06 821.73 821.76 0.0K
10:32 821.77 821.77 821.49 821.51 0.0K
10:33 821.49 821.72 821.49 821.64 0.0K
10:34 821.61 821.63 821.16 821.16 0.0K
10:35 821.17 821.17 820.78 820.79 0.0K
10:36 820.79 820.88 820.36 820.36 0.0K
10:37 820.36 820.49 820.32 820.41 0.0K
10:38 820.41 820.64 820.39 820.49 0.0K
10:39 820.50 820.62 820.45 820.62 0.0K
10:40 820.55 820.75 820.55 820.74 0.0K
10:41 820.70 820.70 820.53 820.54 0.0K
10:42 820.54 820.59 820.33 820.36 0.0K
10:43 820.37 820.38 820.17 820.17 0.0K
10:44 820.20 820.30 820.16 820.29 0.0K
10:45 820.28 820.49 820.28 820.49 0.0K
10:46 820.49 820.67 820.44 820.67 0.0K
10:47 820.77 820.94 820.77 820.89 0.0K
10:48 820.94 821.30 820.94 821.27 0.0K
10:49 821.25 821.58 821.20 821.56 0.0K
10:50 821.56 821.57 821.21 821.21 0.0K
10:51 821.21 821.29 821.21 821.25 0.0K
10:52 821.20 821.55 821.20 821.55 0.0K
10:53 821.55 821.79 821.55 821.76 0.0K
10:54 821.75 821.88 821.66 821.88 0.0K
10:55 821.89 822.32 821.89 822.26 0.0K
10:56 822.26 822.36 822.24 822.34 0.0K
10:57 822.40 822.48 822.36 822.36 0.0K
10:58 822.37 822.40 822.32 822.39 0.0K
10:59 822.35 822.36 822.16 822.26 0.0K
11:00 822.26 822.46 822.23 822.23 0.0K
11:01 822.23 822.25 822.05 822.07 0.0K
11:02 822.04 822.16 822.03 822.12 0.0K
11:03 822.12 822.14 822.00 822.10 0.0K
11:04 822.12 822.26 822.10 822.15 0.0K
11:05 822.14 822.20 822.12 822.18 0.0K
11:06 822.19 822.25 822.18 822.25 0.0K
11:07 822.26 822.34 822.20 822.23 0.0K
11:08 822.22 822.42 822.22 822.42 0.0K
11:09 822.41 822.71 822.39 822.67 0.0K
11:10 822.62 822.62 822.35 822.52 0.0K
11:11 822.52 822.58 822.51 822.52 0.0K
11:12 822.48 822.71 822.46 822.71 0.0K
11:13 822.71 822.71 822.57 822.65 0.0K
11:14 822.65 822.74 822.62 822.62 0.0K
11:15 822.61 822.65 822.48 822.65 0.0K
11:16 822.63 822.79 822.62 822.73 0.0K
11:17 822.70 822.70 822.53 822.66 0.0K
11:18 822.68 822.90 822.65 822.84 0.0K
11:19 822.83 822.83 822.65 822.79 0.0K
11:20 822.81 822.96 822.80 822.88 0.0K
11:21 822.88 822.92 822.83 822.92 0.0K
11:22 822.93 822.93 822.73 822.73 0.0K
11:23 822.73 822.83 822.59 822.62 0.0K
11:24 822.65 822.72 822.60 822.71 0.0K
11:25 822.75 822.88 822.73 822.88 0.0K
11:26 822.85 823.07 822.85 823.07 0.0K
11:27 823.07 823.07 822.91 822.91 0.0K
11:28 822.90 822.94 822.86 822.91 0.0K
11:29 822.91 823.12 822.91 823.10 0.0K
11:30 823.08 823.09 823.02 823.09 0.0K
11:31 823.07 823.08 822.98 823.01 0.0K
11:32 823.05 823.05 822.76 822.77 0.0K
11:33 822.79 822.80 822.58 822.58 0.0K
11:34 822.59 822.70 822.59 822.70 0.0K
11:35 822.70 822.70 822.50 822.50 0.0K
11:36 822.49 822.49 822.29 822.29 0.0K
11:37 822.32 822.32 821.89 821.89 0.0K
11:38 821.87 822.02 821.87 821.96 0.0K
11:39 821.95 822.16 821.95 822.14 0.0K
11:40 822.14 822.15 822.09 822.11 0.0K
11:41 822.12 822.14 821.83 821.84 0.0K
11:42 821.70 821.70 821.28 821.28 0.0K
11:43 821.28 821.37 821.25 821.32 0.0K
11:44 821.33 821.33 821.20 821.28 0.0K
11:45 821.25 821.39 821.25 821.38 0.0K
11:46 821.28 821.28 821.17 821.19 0.0K
11:47 821.18 821.19 821.04 821.03 0.0K
11:48 821.01 821.01 820.66 820.66 0.0K
11:49 820.67 820.67 820.28 820.28 0.0K
11:50 820.28 820.37 820.22 820.36 0.0K
11:51 820.36 820.45 820.36 820.45 0.0K
11:52 820.45 820.62 820.45 820.62 0.0K
11:53 820.62 820.68 820.61 820.68 0.0K
11:54 820.66 821.07 820.66 821.07 0.0K
11:55 821.08 821.08 821.02 821.05 0.0K
11:56 821.04 821.06 820.96 820.96 0.0K
11:57 820.97 820.97 820.69 820.71 0.0K
11:58 820.71 820.72 820.67 820.70 0.0K
11:59 820.73 820.79 820.62 820.62 0.0K
12:00 820.58 820.62 820.56 820.62 0.0K
12:01 820.63 820.63 820.29 820.29 0.0K
12:02 820.23 820.23 820.12 820.12 0.0K
12:03 820.12 820.25 820.12 820.25 0.0K
12:04 820.26 820.39 820.22 820.39 0.0K
12:05 820.38 820.39 820.34 820.38 0.0K
12:06 820.37 820.52 820.36 820.50 0.0K
12:07 820.49 820.49 820.30 820.30 0.0K
12:08 820.30 820.61 820.30 820.61 0.0K
12:09 820.61 820.71 820.61 820.70 0.0K
12:10 820.73 820.99 820.70 820.99 0.0K
12:11 820.99 821.01 820.97 820.99 0.0K
12:12 820.99 821.28 820.99 821.28 0.0K
12:13 821.28 821.36 821.27 821.36 0.0K
12:14 821.32 821.34 821.23 821.23 0.0K
12:15 821.20 821.39 821.20 821.38 0.0K
12:16 821.37 821.50 821.37 821.49 0.0K
12:17 821.50 821.54 821.46 821.52 0.0K
12:18 821.52 821.53 821.43 821.44 0.0K
12:19 821.46 821.46 821.21 821.23 0.0K
12:20 821.22 821.27 821.17 821.19 0.0K
12:21 821.19 821.22 821.15 821.14 0.0K
12:22 821.15 821.15 820.98 821.01 0.0K
12:23 821.00 821.13 821.00 821.13 0.0K
12:24 821.14 821.34 821.11 821.34 0.0K
12:25 821.37 821.63 821.37 821.63 0.0K
12:26 821.61 821.76 821.61 821.74 0.0K
12:27 821.73 821.74 821.71 821.71 0.0K
12:28 821.71 821.78 821.71 821.76 0.0K
12:29 821.77 821.77 821.41 821.45 0.0K
12:30 821.46 821.46 821.37 821.37 0.0K
12:31 821.37 821.41 821.34 821.39 0.0K
12:32 821.37 821.37 821.23 821.23 0.0K
12:33 821.24 821.24 820.82 820.82 0.0K
12:34 820.82 820.83 820.72 820.72 0.0K
12:35 820.67 820.68 820.46 820.48 0.0K
12:36 820.48 820.51 820.46 820.45 0.0K
12:37 820.46 820.46 820.42 820.43 0.0K
12:38 820.43 820.43 820.32 820.32 0.0K
12:39 820.32 820.43 820.31 820.42 0.0K
12:40 820.42 820.49 820.42 820.49 0.0K
12:41 820.49 820.59 820.47 820.59 0.0K
12:42 820.60 820.78 820.59 820.76 0.0K
12:43 820.75 820.78 820.64 820.64 0.0K
12:44 820.63 820.68 820.52 820.55 0.0K
12:45 820.54 820.56 820.42 820.47 0.0K
12:46 820.44 820.52 820.42 820.52 0.0K
12:47 820.54 820.78 820.54 820.63 0.0K
12:48 820.71 820.86 820.71 820.85 0.0K
12:49 820.86 820.86 820.60 820.60 0.0K
12:50 820.59 820.59 820.47 820.47 0.0K
12:51 820.46 820.46 820.26 820.26 0.0K
12:52 820.26 820.26 820.08 820.10 0.0K
12:53 820.06 820.06 819.95 819.98 0.0K
12:54 819.99 820.00 819.89 819.97 0.0K
12:55 819.97 820.20 819.97 820.16 0.0K
12:56 820.18 820.20 820.17 820.19 0.0K
12:57 820.20 820.26 820.19 820.25 0.0K
12:58 820.24 820.25 820.04 820.04 0.0K
12:59 820.09 820.14 820.07 820.10 0.0K
13:00 820.09 820.11 819.97 819.97 0.0K
13:01 819.97 820.01 819.90 820.00 0.0K
13:02 820.05 820.35 820.05 820.29 0.0K
13:03 820.29 820.41 820.29 820.41 0.0K
13:04 820.44 820.57 820.43 820.57 0.0K
13:05 820.58 820.77 820.56 820.77 0.0K
13:06 820.74 820.91 820.74 820.90 0.0K
13:07 820.90 820.91 820.69 820.69 0.0K
13:08 820.68 820.69 820.61 820.62 0.0K
13:09 820.61 820.67 820.59 820.67 0.0K
13:10 820.68 820.78 820.68 820.78 0.0K
13:11 820.78 820.83 820.73 820.77 0.0K
13:12 820.73 820.73 820.66 820.69 0.0K
13:13 820.66 820.66 820.44 820.46 0.0K
13:14 820.47 820.47 820.30 820.30 0.0K
13:15 820.32 820.37 820.30 820.34 0.0K
13:16 820.35 820.50 820.35 820.50 0.0K
13:17 820.55 820.71 820.55 820.62 0.0K
13:18 820.61 820.66 820.57 820.57 0.0K
13:19 820.48 820.48 820.35 820.42 0.0K
13:20 820.44 820.64 820.44 820.64 0.0K
13:21 820.66 820.77 820.65 820.72 0.0K
13:22 820.73 820.74 820.66 820.70 0.0K
13:23 820.74 820.84 820.73 820.82 0.0K
13:24 820.81 820.97 820.81 820.95 0.0K
13:25 820.94 820.96 820.93 820.95 0.0K
13:26 820.94 820.96 820.88 820.90 0.0K
13:27 820.91 820.99 820.88 820.97 0.0K
13:28 820.98 821.00 820.98 820.98 0.0K
13:29 820.97 820.97 820.88 820.96 0.0K
13:30 820.95 821.09 820.95 820.99 0.0K
13:31 820.91 820.96 820.81 820.93 0.0K
13:32 820.94 821.06 820.93 821.05 0.0K
13:33 821.06 821.30 821.03 821.28 0.0K
13:34 821.28 821.28 821.22 821.24 0.0K
13:35 821.22 821.22 821.03 821.03 0.0K
13:36 821.04 821.04 820.96 821.01 0.0K
13:37 821.03 821.40 821.03 821.40 0.0K
13:38 821.40 821.53 821.40 821.53 0.0K
13:39 821.53 821.62 821.53 821.62 0.0K
13:40 821.61 821.63 821.57 821.59 0.0K
13:41 821.58 821.63 821.58 821.62 0.0K
13:42 821.63 821.66 821.62 821.66 0.0K
13:43 821.65 821.83 821.65 821.79 0.0K
13:44 821.79 821.82 821.74 821.77 0.0K
13:45 821.75 821.76 821.70 821.76 0.0K
13:46 821.73 821.78 821.71 821.74 0.0K
13:47 821.73 821.73 821.57 821.72 0.0K
13:48 821.72 821.78 821.71 821.75 0.0K
13:49 821.74 821.82 821.66 821.67 0.0K
13:50 821.67 821.67 821.55 821.55 0.0K
13:51 821.54 821.54 821.41 821.41 0.0K
13:52 821.39 821.51 821.39 821.51 0.0K
13:53 821.51 821.54 821.48 821.51 0.0K
13:54 821.52 821.58 821.51 821.58 0.0K
13:55 821.58 821.63 821.56 821.61 0.0K
13:56 821.58 821.63 821.58 821.59 0.0K
13:57 821.56 821.59 821.53 821.55 0.0K
13:58 821.53 821.53 821.46 821.47 0.0K
13:59 821.44 821.47 821.42 821.46 0.0K
14:00 821.46 821.46 821.37 821.43 0.0K
14:01 821.43 821.51 821.43 821.51 0.0K
14:02 821.55 821.55 821.47 821.48 0.0K
14:03 821.48 821.50 821.42 821.42 0.0K
14:04 821.42 821.56 821.38 821.54 0.0K
14:05 821.51 821.67 821.48 821.67 0.0K
14:06 821.68 821.78 821.68 821.75 0.0K
14:07 821.76 821.89 821.76 821.89 0.0K
14:08 821.89 821.94 821.89 821.93 0.0K
14:09 821.94 821.98 821.92 821.98 0.0K
14:10 821.99 821.99 821.78 821.78 0.0K
14:11 821.80 821.91 821.71 821.91 0.0K
14:12 821.91 821.93 821.80 821.80 0.0K
14:13 821.78 821.90 821.77 821.89 0.0K
14:14 821.91 822.00 821.89 821.98 0.0K
14:15 821.99 822.09 821.99 822.09 0.0K
14:16 822.08 822.26 822.08 822.26 0.0K
14:17 822.27 822.30 822.20 822.25 0.0K
14:18 822.25 822.47 822.25 822.47 0.0K
14:19 822.46 822.51 822.43 822.51 0.0K
14:20 822.52 822.57 822.52 822.53 0.0K
14:21 822.52 822.75 822.51 822.75 0.0K
14:22 822.75 822.85 822.74 822.81 0.0K
14:23 822.86 822.89 822.83 822.83 0.0K
14:24 822.85 823.07 822.85 823.07 0.0K
14:25 823.08 823.11 823.01 823.01 0.0K
14:26 823.01 823.06 823.01 823.06 0.0K
14:27 823.07 823.12 823.05 823.12 0.0K
14:28 823.11 823.15 823.11 823.15 0.0K
14:29 823.17 823.20 823.10 823.10 0.0K
14:30 823.09 823.15 823.09 823.14 0.0K
14:31 823.15 823.15 823.05 823.05 0.0K
14:32 823.04 823.05 822.98 823.03 0.0K
14:33 823.03 823.13 823.03 823.11 0.0K
14:34 823.12 823.13 823.05 823.05 0.0K
14:35 822.93 822.93 822.79 822.82 0.0K
14:36 822.82 822.84 822.78 822.82 0.0K
14:37 822.83 823.07 822.83 823.07 0.0K
14:38 823.08 823.12 823.08 823.10 0.0K
14:39 823.05 823.09 823.00 823.00 0.0K
14:40 822.99 823.12 822.98 823.12 0.0K
14:41 823.12 823.20 823.11 823.20 0.0K
14:42 823.19 823.20 823.08 823.08 0.0K
14:43 823.08 823.08 823.02 823.07 0.0K
14:44 823.06 823.11 823.06 823.09 0.0K
14:45 823.08 823.13 823.08 823.11 0.0K
14:46 823.11 823.13 823.06 823.11 0.0K
14:47 823.10 823.31 823.10 823.31 0.0K
14:48 823.30 823.41 823.28 823.41 0.0K
14:49 823.40 823.41 823.32 823.37 0.0K
14:50 823.38 823.56 823.35 823.56 0.0K
14:51 823.54 823.65 823.53 823.61 0.0K
14:52 823.61 823.68 823.61 823.68 0.0K
14:53 823.67 823.67 823.60 823.60 0.0K
14:54 823.60 823.65 823.59 823.65 0.0K
14:55 823.63 823.68 823.62 823.65 0.0K
14:56 823.66 823.69 823.65 823.68 0.0K
14:57 823.67 823.69 823.61 823.61 0.0K
14:58 823.63 823.64 823.60 823.64 0.0K
14:59 823.65 823.76 823.58 823.66 0.0K
15:00 823.66 823.69 823.56 823.56 0.0K
15:01 823.56 823.60 823.47 823.56 0.0K
15:02 823.54 823.54 823.48 823.54 0.0K
15:03 823.54 823.56 823.53 823.56 0.0K
15:04 823.56 823.57 823.53 823.53 0.0K
15:05 823.53 823.56 823.46 823.46 0.0K
15:06 823.45 823.45 823.30 823.30 0.0K
15:07 823.30 823.30 822.93 822.93 0.0K
15:08 822.93 822.96 822.74 822.74 0.0K
15:09 822.74 822.74 822.61 822.62 0.0K
15:10 822.58 822.72 822.58 822.71 0.0K
15:11 822.68 822.71 822.65 822.71 0.0K
15:12 822.68 822.68 822.48 822.51 0.0K
15:13 822.51 822.51 822.33 822.33 0.0K
15:14 822.29 822.29 822.10 822.10 0.0K
15:15 822.08 822.11 822.07 822.10 0.0K
15:16 822.11 822.11 821.94 822.05 0.0K
15:17 822.03 822.24 822.03 822.24 0.0K
15:18 822.23 822.28 822.17 822.24 0.0K
15:19 822.24 822.24 822.19 822.22 0.0K
15:20 822.22 822.33 822.22 822.33 0.0K
15:21 822.35 822.40 822.35 822.40 0.0K
15:22 822.33 822.34 822.19 822.21 0.0K
15:23 822.21 822.39 822.21 822.33 0.0K
15:24 822.29 822.33 822.26 822.31 0.0K
15:25 822.33 822.46 822.33 822.43 0.0K
15:26 822.49 822.50 822.44 822.44 0.0K
15:27 822.46 822.46 822.31 822.31 0.0K
15:28 822.31 822.34 822.25 822.34 0.0K
15:29 822.34 822.46 822.34 822.38 0.0K
15:30 822.38 822.39 822.31 822.31 0.0K
15:31 822.30 822.30 822.13 822.21 0.0K
15:32 822.17 822.23 822.14 822.21 0.0K
15:33 822.20 822.22 822.16 822.19 0.0K
15:34 822.18 822.26 822.11 822.11 0.0K
15:35 822.12 822.12 821.96 821.96 0.0K
15:36 821.95 821.95 821.85 821.85 0.0K
15:37 821.83 821.89 821.76 821.76 0.0K
15:38 821.75 821.75 821.67 821.70 0.0K
15:39 821.67 821.70 821.64 821.69 0.0K
15:40 821.71 821.72 821.60 821.64 0.0K
15:41 821.71 821.81 821.68 821.81 0.0K
15:42 821.85 821.85 821.74 821.77 0.0K
15:43 821.76 821.90 821.72 821.90 0.0K
15:44 821.91 822.23 821.91 822.23 0.0K
15:45 822.24 822.68 822.24 822.62 0.0K
15:46 822.61 823.18 822.61 823.18 0.0K
15:47 823.17 823.32 823.13 823.31 0.0K
15:48 823.32 823.60 823.32 823.57 0.0K
15:49 823.52 823.52 823.27 823.47 0.0K
15:50 823.74 823.86 823.60 823.60 0.0K
15:51 823.60 823.71 823.54 823.54 0.0K
15:52 823.58 823.65 823.51 823.65 0.0K
15:53 823.73 823.75 823.54 823.66 0.0K
15:54 823.67 823.69 823.38 823.41 0.0K
15:55 823.45 823.66 823.45 823.60 0.0K
15:56 823.60 823.60 823.10 823.10 0.0K
15:57 823.19 823.37 823.18 823.25 0.0K
15:58 823.25 823.29 823.13 823.16 0.0K
15:59 823.15 823.21 822.90 823.20 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible