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
09:29 854.05 854.05 854.02 854.03 0.0K
09:30 854.03 856.05 854.03 856.02 0.0K
09:31 855.97 856.16 855.85 856.08 0.0K
09:32 856.20 856.48 856.13 856.20 0.0K
09:33 856.18 856.63 856.16 856.63 0.0K
09:34 856.77 856.98 856.55 856.83 0.0K
09:35 856.72 856.72 855.37 855.37 0.0K
09:36 855.19 855.19 854.84 855.10 0.0K
09:37 855.06 855.06 854.40 854.40 0.0K
09:38 854.37 854.41 854.19 854.19 0.0K
09:39 854.19 854.23 854.08 854.11 0.0K
09:40 854.13 854.53 854.13 854.52 0.0K
09:41 854.65 854.65 853.47 853.47 0.0K
09:42 853.50 853.50 853.11 853.13 0.0K
09:43 853.12 853.15 852.89 852.90 0.0K
09:44 852.93 853.47 852.89 853.46 0.0K
09:45 853.45 853.71 853.32 853.53 0.0K
09:46 853.66 854.05 853.66 854.05 0.0K
09:47 854.04 854.24 853.96 854.04 0.0K
09:48 854.04 854.33 854.04 854.17 0.0K
09:49 854.21 854.31 854.13 854.14 0.0K
09:50 854.07 854.07 853.47 853.60 0.0K
09:51 853.60 853.68 852.78 852.78 0.0K
09:52 852.80 853.06 852.78 853.04 0.0K
09:53 852.97 853.36 852.97 853.33 0.0K
09:54 853.37 853.50 853.30 853.32 0.0K
09:55 853.33 853.36 853.04 853.14 0.0K
09:56 853.23 853.23 852.37 852.37 0.0K
09:57 852.36 852.41 852.13 852.13 0.0K
09:58 852.11 852.26 852.01 852.13 0.0K
09:59 852.13 852.18 852.06 852.06 0.0K
10:00 852.02 852.02 851.42 851.44 0.0K
10:01 851.55 852.10 851.52 852.10 0.0K
10:02 852.16 852.24 852.00 852.00 0.0K
10:03 851.91 852.13 851.90 852.12 0.0K
10:04 852.09 852.27 852.04 852.11 0.0K
10:05 852.08 852.40 852.06 852.39 0.0K
10:06 852.43 852.59 852.22 852.28 0.0K
10:07 852.30 852.45 852.07 852.07 0.0K
10:08 852.07 852.36 852.06 852.36 0.0K
10:09 852.38 852.48 852.24 852.27 0.0K
10:10 852.37 852.51 852.37 852.51 0.0K
10:11 852.51 852.57 852.31 852.33 0.0K
10:12 852.34 852.47 852.34 852.45 0.0K
10:13 852.47 852.68 852.47 852.58 0.0K
10:14 852.62 852.75 852.60 852.75 0.0K
10:15 852.72 852.72 852.52 852.57 0.0K
10:16 852.56 852.84 852.56 852.84 0.0K
10:17 852.81 852.81 852.65 852.67 0.0K
10:18 852.71 852.75 852.67 852.73 0.0K
10:19 852.68 853.00 852.44 853.00 0.0K
10:20 853.03 853.18 853.00 853.18 0.0K
10:21 853.19 853.24 853.01 853.03 0.0K
10:22 852.93 852.98 852.83 852.84 0.0K
10:23 852.85 853.17 852.85 853.17 0.0K
10:24 853.14 853.14 852.79 852.81 0.0K
10:25 852.83 852.90 852.78 852.83 0.0K
10:26 852.81 852.83 852.51 852.68 0.0K
10:27 852.72 852.83 852.71 852.79 0.0K
10:28 852.78 852.85 852.73 852.75 0.0K
10:29 852.69 852.76 852.50 852.50 0.0K
10:30 852.57 852.67 852.57 852.62 0.0K
10:31 852.69 852.88 852.61 852.88 0.0K
10:32 852.81 852.93 852.72 852.90 0.0K
10:33 852.90 853.20 852.90 853.20 0.0K
10:34 853.14 853.20 853.10 853.11 0.0K
10:35 853.15 853.16 853.02 853.15 0.0K
10:36 853.13 853.15 853.05 853.07 0.0K
10:37 853.06 853.37 853.06 853.35 0.0K
10:38 853.36 853.40 853.24 853.24 0.0K
10:39 853.24 853.36 853.20 853.30 0.0K
10:40 853.33 853.57 853.33 853.49 0.0K
10:41 853.48 853.56 853.45 853.56 0.0K
10:42 853.56 853.92 853.56 853.92 0.0K
10:43 853.91 854.26 853.90 854.23 0.0K
10:44 854.34 854.48 854.33 854.41 0.0K
10:45 854.40 854.51 854.39 854.46 0.0K
10:46 854.44 854.62 854.44 854.57 0.0K
10:47 854.63 854.72 854.23 854.30 0.0K
10:48 854.29 854.30 854.17 854.27 0.0K
10:49 854.24 854.68 854.24 854.68 0.0K
10:50 854.70 854.95 854.70 854.91 0.0K
10:51 854.84 854.94 854.83 854.85 0.0K
10:52 854.87 854.88 854.76 854.79 0.0K
10:53 854.80 854.94 854.78 854.82 0.0K
10:54 854.81 854.87 854.71 854.85 0.0K
10:55 854.87 855.12 854.87 855.05 0.0K
10:56 855.06 855.10 855.00 855.08 0.0K
10:57 855.09 855.10 855.06 855.06 0.0K
10:58 855.10 855.14 854.95 855.02 0.0K
10:59 855.10 855.40 855.10 855.37 0.0K
11:00 855.37 855.39 854.97 855.01 0.0K
11:01 854.99 855.10 854.79 854.79 0.0K
11:02 854.81 854.84 854.35 854.35 0.0K
11:03 854.38 854.38 854.11 854.11 0.0K
11:04 854.10 854.12 854.04 854.06 0.0K
11:05 854.00 854.00 853.78 853.87 0.0K
11:06 853.87 853.94 853.79 853.93 0.0K
11:07 853.91 853.93 853.64 853.67 0.0K
11:08 853.64 853.64 853.47 853.47 0.0K
11:09 853.42 853.42 853.06 853.06 0.0K
11:10 853.08 853.48 853.08 853.48 0.0K
11:11 853.51 853.89 853.51 853.86 0.0K
11:12 853.72 853.82 853.68 853.82 0.0K
11:13 853.83 854.12 853.83 854.10 0.0K
11:14 854.14 854.31 854.14 854.25 0.0K
11:15 854.26 854.30 854.23 854.25 0.0K
11:16 854.29 854.36 854.28 854.30 0.0K
11:17 854.30 854.43 854.28 854.43 0.0K
11:18 854.43 854.74 854.41 854.74 0.0K
11:19 854.71 854.94 854.71 854.90 0.0K
11:20 854.91 854.91 854.75 854.76 0.0K
11:21 854.75 854.76 854.60 854.71 0.0K
11:22 854.70 854.83 854.60 854.60 0.0K
11:23 854.61 854.76 854.54 854.72 0.0K
11:24 854.72 854.99 854.72 854.95 0.0K
11:25 854.95 854.95 854.81 854.82 0.0K
11:26 854.83 854.83 854.58 854.59 0.0K
11:27 854.58 854.60 854.44 854.44 0.0K
11:28 854.50 854.56 854.42 854.42 0.0K
11:29 854.40 854.50 854.37 854.48 0.0K
11:30 854.47 854.50 854.30 854.31 0.0K
11:31 854.32 854.34 854.17 854.19 0.0K
11:32 854.18 854.18 853.99 853.99 0.0K
11:33 853.96 854.05 853.96 853.99 0.0K
11:34 853.98 854.18 853.96 854.16 0.0K
11:35 854.17 854.17 854.02 854.11 0.0K
11:36 854.13 854.18 854.05 854.14 0.0K
11:37 854.12 854.22 854.12 854.22 0.0K
11:38 854.22 854.29 854.22 854.26 0.0K
11:39 854.26 854.28 853.97 853.97 0.0K
11:40 853.98 854.06 853.98 854.04 0.0K
11:41 854.04 854.07 853.90 853.90 0.0K
11:42 853.92 853.92 853.72 853.75 0.0K
11:43 853.74 853.77 853.73 853.74 0.0K
11:44 853.75 853.78 853.74 853.78 0.0K
11:45 853.78 853.82 853.73 853.78 0.0K
11:46 853.77 853.83 853.75 853.82 0.0K
11:47 853.82 853.98 853.76 853.98 0.0K
11:48 853.96 853.96 853.87 853.89 0.0K
11:49 853.89 854.02 853.85 854.02 0.0K
11:50 854.02 854.17 854.02 854.17 0.0K
11:51 854.17 854.33 854.17 854.27 0.0K
11:52 854.26 854.32 854.24 854.30 0.0K
11:53 854.33 854.40 854.22 854.22 0.0K
11:54 854.20 854.20 853.91 853.91 0.0K
11:55 853.92 854.03 853.89 854.02 0.0K
11:56 854.03 854.03 853.94 853.95 0.0K
11:57 853.95 854.05 853.93 853.96 0.0K
11:58 853.97 853.97 853.86 853.97 0.0K
11:59 854.04 854.24 854.02 854.24 0.0K
12:00 854.25 854.56 854.25 854.56 0.0K
12:01 854.57 854.61 854.49 854.50 0.0K
12:02 854.49 854.52 854.42 854.52 0.0K
12:03 854.50 854.58 854.40 854.40 0.0K
12:04 854.38 854.56 854.37 854.56 0.0K
12:05 854.55 854.65 854.55 854.63 0.0K
12:06 854.56 854.59 854.53 854.59 0.0K
12:07 854.59 854.61 854.30 854.31 0.0K
12:08 854.32 854.32 854.02 854.02 0.0K
12:09 853.99 853.99 853.85 853.86 0.0K
12:10 853.86 853.95 853.76 853.79 0.0K
12:11 853.78 853.91 853.78 853.91 0.0K
12:12 853.91 853.91 853.72 853.72 0.0K
12:13 853.72 853.72 853.60 853.70 0.0K
12:14 853.70 853.77 853.68 853.77 0.0K
12:15 853.74 853.74 853.57 853.57 0.0K
12:16 853.56 853.56 853.43 853.44 0.0K
12:17 853.45 853.70 853.45 853.70 0.0K
12:18 853.71 853.77 853.68 853.77 0.0K
12:19 853.70 854.00 853.69 854.00 0.0K
12:20 854.01 854.05 853.97 853.97 0.0K
12:21 854.01 854.17 853.98 854.17 0.0K
12:22 854.17 854.18 854.13 854.15 0.0K
12:23 854.14 854.16 853.97 853.97 0.0K
12:24 853.96 854.00 853.96 854.00 0.0K
12:25 853.99 853.99 853.80 853.85 0.0K
12:26 853.83 853.94 853.77 853.93 0.0K
12:27 853.91 853.98 853.90 853.97 0.0K
12:28 853.95 853.96 853.80 853.80 0.0K
12:29 853.78 853.88 853.75 853.77 0.0K
12:30 853.74 853.76 853.69 853.72 0.0K
12:31 853.64 853.64 853.43 853.46 0.0K
12:32 853.46 853.55 853.44 853.54 0.0K
12:33 853.54 853.77 853.54 853.76 0.0K
12:34 853.76 853.90 853.76 853.90 0.0K
12:35 853.90 853.90 853.45 853.66 0.0K
12:36 853.66 853.67 853.19 853.21 0.0K
12:37 853.22 853.29 853.22 853.28 0.0K
12:38 853.29 853.52 853.29 853.50 0.0K
12:39 853.49 853.54 853.28 853.35 0.0K
12:40 853.34 853.35 853.11 853.12 0.0K
12:41 853.12 853.14 853.08 853.12 0.0K
12:42 853.17 853.34 853.14 853.34 0.0K
12:43 853.39 853.39 853.26 853.27 0.0K
12:44 853.26 853.26 853.15 853.17 0.0K
12:45 853.16 853.24 853.16 853.22 0.0K
12:46 853.19 853.22 853.05 853.13 0.0K
12:47 853.12 853.34 853.11 853.31 0.0K
12:48 853.33 853.43 853.33 853.40 0.0K
12:49 853.45 853.50 853.45 853.49 0.0K
12:50 853.49 853.71 853.49 853.66 0.0K
12:51 853.64 853.75 853.61 853.70 0.0K
12:52 853.69 853.69 853.52 853.52 0.0K
12:53 853.65 853.81 853.65 853.71 0.0K
12:54 853.71 853.76 853.71 853.75 0.0K
12:55 853.75 853.75 853.51 853.51 0.0K
12:56 853.50 853.50 853.22 853.22 0.0K
12:57 853.21 853.32 853.21 853.25 0.0K
12:58 853.25 853.33 853.25 853.25 0.0K
12:59 853.24 853.25 853.15 853.16 0.0K
13:00 853.22 853.37 853.22 853.24 0.0K
13:01 853.25 853.27 853.21 853.22 0.0K
13:02 853.24 853.24 852.92 852.92 0.0K
13:03 852.90 853.01 852.88 852.93 0.0K
13:04 852.93 852.93 852.50 852.50 0.0K
13:05 852.51 852.74 852.51 852.64 0.0K
13:06 852.59 852.59 852.39 852.39 0.0K
13:07 852.39 852.40 852.22 852.22 0.0K
13:08 852.18 852.22 852.16 852.22 0.0K
13:09 852.23 852.47 852.22 852.47 0.0K
13:10 852.47 852.51 852.45 852.51 0.0K
13:11 852.54 852.55 852.39 852.39 0.0K
13:12 852.38 852.46 852.33 852.44 0.0K
13:13 852.45 852.48 852.39 852.42 0.0K
13:14 852.41 852.41 852.27 852.27 0.0K
13:15 852.26 852.34 852.26 852.34 0.0K
13:16 852.34 852.36 852.31 852.31 0.0K
13:17 852.35 852.40 852.26 852.30 0.0K
13:18 852.28 852.30 852.08 852.10 0.0K
13:19 852.11 852.17 852.10 852.09 0.0K
13:20 852.09 852.10 851.67 851.67 0.0K
13:21 851.68 851.71 851.48 851.49 0.0K
13:22 851.49 851.56 851.35 851.35 0.0K
13:23 851.35 851.40 851.18 851.18 0.0K
13:24 851.22 851.25 851.20 851.24 0.0K
13:25 851.25 851.28 851.16 851.16 0.0K
13:26 851.13 851.13 850.86 850.88 0.0K
13:27 850.89 850.90 850.56 850.56 0.0K
13:28 850.56 850.58 850.31 850.31 0.0K
13:29 850.31 850.31 849.79 849.79 0.0K
13:30 849.58 849.63 849.53 849.63 0.0K
13:31 849.64 849.69 849.59 849.59 0.0K
13:32 849.57 849.70 849.57 849.57 0.0K
13:33 849.57 849.78 849.57 849.62 0.0K
13:34 849.61 849.63 849.32 849.32 0.0K
13:35 849.31 849.31 848.90 848.90 0.0K
13:36 848.91 848.94 848.41 848.43 0.0K
13:37 848.43 848.46 848.08 848.10 0.0K
13:38 848.16 848.38 848.00 848.00 0.0K
13:39 847.97 847.99 847.34 847.34 0.0K
13:40 847.35 847.35 847.03 847.03 0.0K
13:41 846.97 847.05 846.54 846.54 0.0K
13:42 846.62 847.01 846.52 846.96 0.0K
13:43 846.96 846.96 846.67 846.84 0.0K
13:44 846.80 846.80 846.45 846.46 0.0K
13:45 846.50 846.60 846.11 846.12 0.0K
13:46 846.11 846.22 845.90 845.90 0.0K
13:47 845.94 846.60 845.94 846.60 0.0K
13:48 846.61 846.61 846.32 846.32 0.0K
13:49 846.32 846.53 846.32 846.52 0.0K
13:50 846.42 846.45 846.27 846.44 0.0K
13:51 846.47 846.60 846.39 846.39 0.0K
13:52 846.41 846.46 846.21 846.24 0.0K
13:53 846.23 846.25 846.06 846.11 0.0K
13:54 846.02 846.04 845.63 845.63 0.0K
13:55 845.65 846.03 845.63 845.98 0.0K
13:56 845.96 846.01 845.70 845.73 0.0K
13:57 845.78 846.00 845.78 846.00 0.0K
13:58 846.03 846.31 846.01 846.31 0.0K
13:59 846.31 846.54 846.29 846.49 0.0K
14:00 846.48 846.52 846.24 846.24 0.0K
14:01 846.24 846.26 845.84 845.96 0.0K
14:02 846.01 846.44 846.01 846.44 0.0K
14:03 846.41 846.41 846.26 846.29 0.0K
14:04 846.29 846.38 846.25 846.26 0.0K
14:05 846.26 846.26 845.82 845.82 0.0K
14:06 845.83 845.99 845.79 845.96 0.0K
14:07 845.99 846.06 845.91 846.04 0.0K
14:08 846.05 846.11 846.05 846.11 0.0K
14:09 846.15 846.18 846.10 846.13 0.0K
14:10 846.11 846.11 845.84 845.84 0.0K
14:11 845.85 845.96 845.74 845.75 0.0K
14:12 845.68 845.86 845.68 845.84 0.0K
14:13 845.83 845.85 845.71 845.72 0.0K
14:14 845.67 845.80 845.51 845.51 0.0K
14:15 845.50 845.50 845.26 845.26 0.0K
14:16 845.25 845.26 845.15 845.19 0.0K
14:17 845.19 845.21 845.15 845.15 0.0K
14:18 845.15 845.16 845.11 845.12 0.0K
14:19 845.13 845.13 844.79 844.79 0.0K
14:20 844.79 845.08 844.79 845.05 0.0K
14:21 844.99 844.99 844.88 844.90 0.0K
14:22 844.87 844.90 844.62 844.73 0.0K
14:23 844.78 844.83 844.76 844.76 0.0K
14:24 844.76 844.91 844.76 844.89 0.0K
14:25 844.90 845.26 844.90 845.26 0.0K
14:26 845.24 845.76 845.24 845.76 0.0K
14:27 845.72 845.72 845.60 845.64 0.0K
14:28 845.64 845.64 845.21 845.23 0.0K
14:29 845.26 845.26 845.17 845.19 0.0K
14:30 845.18 845.31 845.17 845.31 0.0K
14:31 845.36 845.48 845.33 845.48 0.0K
14:32 845.46 845.67 845.36 845.66 0.0K
14:33 845.67 845.90 845.67 845.90 0.0K
14:34 845.90 846.16 845.88 846.15 0.0K
14:35 846.15 846.22 846.15 846.17 0.0K
14:36 846.17 846.22 846.12 846.18 0.0K
14:37 846.18 846.18 845.92 845.92 0.0K
14:38 845.87 845.88 845.80 845.80 0.0K
14:39 845.81 845.81 845.18 845.18 0.0K
14:40 845.18 845.25 845.16 845.23 0.0K
14:41 845.23 845.34 845.23 845.26 0.0K
14:42 845.26 845.43 845.26 845.43 0.0K
14:43 845.46 845.56 845.45 845.55 0.0K
14:44 845.54 845.63 845.54 845.63 0.0K
14:45 845.63 846.02 845.63 846.02 0.0K
14:46 846.03 846.39 846.03 846.39 0.0K
14:47 846.39 846.72 846.39 846.72 0.0K
14:48 846.73 846.78 846.72 846.73 0.0K
14:49 846.73 846.75 846.45 846.46 0.0K
14:50 846.51 846.51 846.31 846.33 0.0K
14:51 846.34 846.35 846.27 846.28 0.0K
14:52 846.27 846.28 846.18 846.21 0.0K
14:53 846.18 846.18 846.05 846.16 0.0K
14:54 846.15 846.24 846.15 846.20 0.0K
14:55 846.18 846.21 845.84 845.85 0.0K
14:56 845.87 845.89 845.56 845.56 0.0K
14:57 845.57 845.59 845.48 845.52 0.0K
14:58 845.52 845.52 845.38 845.39 0.0K
14:59 845.32 845.32 845.24 845.29 0.0K
15:00 845.29 845.72 845.29 845.72 0.0K
15:01 845.72 845.82 845.72 845.80 0.0K
15:02 845.81 845.88 845.73 845.73 0.0K
15:03 845.75 845.75 845.59 845.59 0.0K
15:04 845.59 845.59 845.41 845.43 0.0K
15:05 845.44 845.59 845.42 845.56 0.0K
15:06 845.57 845.57 845.42 845.51 0.0K
15:07 845.55 845.72 845.55 845.72 0.0K
15:08 845.72 845.76 845.53 845.53 0.0K
15:09 845.51 845.55 845.47 845.52 0.0K
15:10 845.50 845.71 845.50 845.69 0.0K
15:11 845.69 845.78 845.68 845.74 0.0K
15:12 845.75 845.88 845.75 845.88 0.0K
15:13 845.93 846.11 845.91 846.11 0.0K
15:14 846.12 846.13 846.03 846.03 0.0K
15:15 846.07 846.12 846.02 846.02 0.0K
15:16 846.01 846.11 845.95 846.11 0.0K
15:17 846.11 846.30 846.11 846.29 0.0K
15:18 846.29 846.34 846.29 846.32 0.0K
15:19 846.35 846.36 846.21 846.22 0.0K
15:20 846.21 846.21 845.69 845.69 0.0K
15:21 845.66 845.66 845.34 845.35 0.0K
15:22 845.34 845.34 845.21 845.33 0.0K
15:23 845.33 845.43 845.31 845.31 0.0K
15:24 845.31 845.46 845.31 845.45 0.0K
15:25 845.45 845.45 845.29 845.32 0.0K
15:26 845.28 845.29 845.24 845.24 0.0K
15:27 845.17 845.17 844.94 844.94 0.0K
15:28 844.94 845.01 844.93 845.00 0.0K
15:29 844.99 845.09 844.99 845.09 0.0K
15:30 845.11 845.17 845.11 845.12 0.0K
15:31 845.07 845.08 844.93 844.93 0.0K
15:32 844.94 845.12 844.92 845.12 0.0K
15:33 845.12 845.43 845.12 845.40 0.0K
15:34 845.41 845.48 845.40 845.41 0.0K
15:35 845.41 845.43 845.23 845.29 0.0K
15:36 845.31 845.33 845.11 845.11 0.0K
15:37 845.14 845.14 844.89 844.89 0.0K
15:38 844.90 844.90 844.73 844.73 0.0K
15:39 844.69 845.38 844.61 845.38 0.0K
15:40 845.37 845.37 845.20 845.29 0.0K
15:41 845.29 845.60 845.29 845.59 0.0K
15:42 845.59 845.63 845.52 845.63 0.0K
15:43 845.63 845.80 845.60 845.79 0.0K
15:44 845.80 845.92 845.80 845.87 0.0K
15:45 845.88 846.08 845.87 846.08 0.0K
15:46 846.04 846.08 845.84 845.84 0.0K
15:47 845.83 845.86 845.68 845.70 0.0K
15:48 845.71 845.90 845.70 845.90 0.0K
15:49 845.89 846.05 845.83 846.05 0.0K
15:50 846.38 846.38 846.04 846.05 0.0K
15:51 846.04 846.28 846.04 846.28 0.0K
15:52 846.41 846.67 846.41 846.57 0.0K
15:53 846.56 846.84 846.52 846.82 0.0K
15:54 846.82 847.08 846.81 846.99 0.0K
15:55 846.78 846.78 846.27 846.27 0.0K
15:56 846.27 846.34 846.07 846.07 0.0K
15:57 846.07 846.10 845.62 845.63 0.0K
15:58 845.62 845.68 845.50 845.58 0.0K
15:59 845.63 845.74 845.54 845.58 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible