ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ États-Unis →
844.44
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:29 837.65 837.65 837.62 837.63 0.0K
09:30 837.22 837.22 831.98 832.04 0.0K
09:31 832.10 834.60 832.10 834.60 0.0K
09:32 834.39 834.43 833.36 833.45 0.0K
09:33 833.48 833.51 832.43 832.65 0.0K
09:34 832.65 832.79 832.09 832.51 0.0K
09:35 832.94 833.13 832.58 832.58 0.0K
09:36 832.46 832.46 830.76 831.09 0.0K
09:37 830.98 831.42 830.77 831.09 0.0K
09:38 831.20 831.25 830.86 830.96 0.0K
09:39 830.95 831.41 830.93 831.41 0.0K
09:40 831.36 831.36 830.48 830.48 0.0K
09:41 830.47 830.57 829.24 829.24 0.0K
09:42 829.18 829.26 827.87 827.98 0.0K
09:43 827.95 828.10 827.07 827.57 0.0K
09:44 827.41 828.52 827.30 828.42 0.0K
09:45 828.31 829.48 828.31 829.30 0.0K
09:46 829.41 829.53 828.57 828.85 0.0K
09:47 828.86 829.00 828.73 828.93 0.0K
09:48 828.87 829.98 828.85 829.98 0.0K
09:49 829.83 829.89 829.32 829.36 0.0K
09:50 829.34 829.77 829.26 829.32 0.0K
09:51 829.47 829.58 829.12 829.12 0.0K
09:52 829.05 829.05 828.18 828.19 0.0K
09:53 828.16 828.37 828.00 828.03 0.0K
09:54 828.01 828.08 827.56 827.78 0.0K
09:55 827.87 828.30 827.85 828.14 0.0K
09:56 828.08 828.09 827.67 827.82 0.0K
09:57 827.84 827.92 827.50 827.67 0.0K
09:58 827.76 827.81 827.57 827.66 0.0K
09:59 827.62 827.94 827.62 827.94 0.0K
10:00 828.01 828.91 828.01 828.43 0.0K
10:01 828.43 828.84 828.35 828.84 0.0K
10:02 829.10 829.75 829.10 829.75 0.0K
10:03 829.75 829.75 829.44 829.49 0.0K
10:04 829.58 830.14 829.58 830.14 0.0K
10:05 830.09 830.27 830.09 830.26 0.0K
10:06 830.26 830.55 830.23 830.43 0.0K
10:07 830.49 830.81 830.48 830.77 0.0K
10:08 830.75 830.79 830.57 830.68 0.0K
10:09 830.84 830.90 830.81 830.88 0.0K
10:10 830.81 831.06 830.66 831.06 0.0K
10:11 831.06 831.46 831.05 831.38 0.0K
10:12 831.40 831.50 831.40 831.40 0.0K
10:13 831.39 831.46 831.22 831.24 0.0K
10:14 831.26 831.28 831.03 831.16 0.0K
10:15 831.16 831.57 831.16 831.48 0.0K
10:16 831.49 831.51 831.37 831.44 0.0K
10:17 831.43 831.77 831.43 831.77 0.0K
10:18 831.83 831.83 831.36 831.49 0.0K
10:19 831.49 831.64 831.40 831.63 0.0K
10:20 831.63 831.65 831.46 831.49 0.0K
10:21 831.53 831.72 831.50 831.70 0.0K
10:22 831.71 831.96 831.63 831.96 0.0K
10:23 831.98 832.15 831.98 832.11 0.0K
10:24 832.15 832.71 832.15 832.71 0.0K
10:25 832.72 832.72 832.54 832.67 0.0K
10:26 832.62 832.82 832.61 832.65 0.0K
10:27 832.66 832.72 832.62 832.66 0.0K
10:28 832.64 832.66 832.45 832.56 0.0K
10:29 832.62 832.79 832.61 832.73 0.0K
10:30 832.72 832.83 832.71 832.76 0.0K
10:31 832.76 832.88 832.52 832.52 0.0K
10:32 832.52 832.73 832.46 832.61 0.0K
10:33 832.63 832.74 832.60 832.74 0.0K
10:34 832.74 833.02 832.70 833.00 0.0K
10:35 832.99 832.99 832.71 832.78 0.0K
10:36 832.77 832.88 832.71 832.84 0.0K
10:37 832.75 832.75 832.64 832.69 0.0K
10:38 832.72 833.31 832.72 833.28 0.0K
10:39 833.30 833.51 833.24 833.51 0.0K
10:40 833.49 833.49 833.17 833.17 0.0K
10:41 833.14 833.27 833.14 833.25 0.0K
10:42 833.24 833.38 833.17 833.38 0.0K
10:43 833.37 833.38 833.20 833.20 0.0K
10:44 833.18 833.29 833.17 833.20 0.0K
10:45 833.21 833.25 832.96 832.96 0.0K
10:46 832.95 833.02 832.76 832.76 0.0K
10:47 832.74 833.20 832.72 833.12 0.0K
10:48 833.22 833.78 833.22 833.78 0.0K
10:49 833.77 833.99 833.77 833.97 0.0K
10:50 834.00 834.10 833.79 833.85 0.0K
10:51 833.92 833.92 833.61 833.62 0.0K
10:52 833.64 833.90 833.64 833.90 0.0K
10:53 833.91 833.99 833.73 833.75 0.0K
10:54 833.76 833.84 833.70 833.71 0.0K
10:55 833.82 833.98 833.77 833.96 0.0K
10:56 833.95 834.21 833.95 834.15 0.0K
10:57 834.14 834.37 834.14 834.35 0.0K
10:58 834.39 834.42 834.15 834.17 0.0K
10:59 834.16 834.29 834.14 834.23 0.0K
11:00 834.18 834.18 833.97 834.03 0.0K
11:01 834.03 834.44 834.03 834.40 0.0K
11:02 834.42 834.42 834.06 834.15 0.0K
11:03 834.09 834.35 834.09 834.24 0.0K
11:04 834.23 834.23 833.60 833.75 0.0K
11:05 833.74 834.07 833.74 834.07 0.0K
11:06 834.08 834.08 833.90 833.90 0.0K
11:07 833.89 833.89 833.24 833.24 0.0K
11:08 833.21 833.31 833.20 833.22 0.0K
11:09 833.23 833.39 833.21 833.34 0.0K
11:10 833.34 833.38 833.28 833.28 0.0K
11:11 833.30 833.50 833.26 833.48 0.0K
11:12 833.52 833.59 833.49 833.59 0.0K
11:13 833.58 834.19 833.58 834.19 0.0K
11:14 834.21 834.23 834.13 834.14 0.0K
11:15 834.14 834.14 833.88 833.94 0.0K
11:16 833.94 833.94 833.64 833.64 0.0K
11:17 833.62 833.76 833.60 833.62 0.0K
11:18 833.66 833.72 833.59 833.60 0.0K
11:19 833.60 833.64 833.52 833.63 0.0K
11:20 833.66 833.66 833.17 833.17 0.0K
11:21 833.19 833.21 832.99 832.99 0.0K
11:22 832.92 832.94 832.62 832.61 0.0K
11:23 832.61 832.62 832.21 832.21 0.0K
11:24 832.17 832.22 831.86 831.86 0.0K
11:25 831.85 831.87 831.39 831.39 0.0K
11:26 831.42 831.42 831.27 831.31 0.0K
11:27 831.31 831.38 831.12 831.17 0.0K
11:28 831.23 831.24 831.10 831.11 0.0K
11:29 831.10 831.10 830.77 830.78 0.0K
11:30 830.76 831.32 830.76 831.29 0.0K
11:31 831.28 831.28 831.01 831.09 0.0K
11:32 831.16 831.52 831.14 831.51 0.0K
11:33 831.47 831.87 831.44 831.87 0.0K
11:34 831.82 832.13 831.81 832.13 0.0K
11:35 832.19 832.44 832.19 832.44 0.0K
11:36 832.46 832.79 832.45 832.77 0.0K
11:37 832.78 833.17 832.74 833.08 0.0K
11:38 833.11 833.24 833.05 833.05 0.0K
11:39 833.03 833.37 833.03 833.37 0.0K
11:40 833.36 833.42 833.29 833.42 0.0K
11:41 833.42 833.74 833.42 833.74 0.0K
11:42 833.81 834.17 833.80 834.17 0.0K
11:43 834.22 834.51 834.15 834.51 0.0K
11:44 834.52 834.69 834.49 834.65 0.0K
11:45 834.69 834.99 834.69 834.99 0.0K
11:46 834.99 835.12 834.97 835.12 0.0K
11:47 835.11 835.43 835.11 835.43 0.0K
11:48 835.58 835.78 835.54 835.76 0.0K
11:49 835.76 836.01 835.76 836.01 0.0K
11:50 836.00 836.02 835.66 835.68 0.0K
11:51 835.70 835.76 835.70 835.76 0.0K
11:52 835.81 835.95 835.69 835.69 0.0K
11:53 835.66 835.66 835.50 835.53 0.0K
11:54 835.57 835.77 835.50 835.52 0.0K
11:55 835.53 835.59 835.53 835.58 0.0K
11:56 835.56 835.56 835.31 835.33 0.0K
11:57 835.28 835.29 835.05 835.05 0.0K
11:58 835.05 835.06 834.90 834.94 0.0K
11:59 834.96 835.07 834.96 835.07 0.0K
12:00 835.06 835.34 835.02 835.33 0.0K
12:01 835.29 835.29 835.06 835.14 0.0K
12:02 835.13 835.16 834.89 834.89 0.0K
12:03 834.67 834.67 834.12 834.15 0.0K
12:04 834.16 834.25 834.13 834.13 0.0K
12:05 834.14 834.14 833.88 833.89 0.0K
12:06 833.92 834.11 833.92 834.02 0.0K
12:07 834.00 834.02 833.87 833.92 0.0K
12:08 833.89 833.94 833.75 833.75 0.0K
12:09 833.74 833.81 833.65 833.79 0.0K
12:10 833.78 833.81 833.52 833.53 0.0K
12:11 833.51 833.60 833.44 833.59 0.0K
12:12 833.57 833.83 833.57 833.81 0.0K
12:13 833.82 833.83 833.47 833.55 0.0K
12:14 833.55 833.62 833.46 833.46 0.0K
12:15 833.46 833.47 833.20 833.31 0.0K
12:16 833.32 833.54 833.32 833.38 0.0K
12:17 833.37 833.37 833.20 833.31 0.0K
12:18 833.28 833.34 833.24 833.26 0.0K
12:19 833.25 833.25 832.95 832.95 0.0K
12:20 832.95 832.95 832.88 832.91 0.0K
12:21 832.92 832.92 832.71 832.77 0.0K
12:22 832.77 832.81 832.31 832.31 0.0K
12:23 832.30 832.39 832.17 832.17 0.0K
12:24 832.18 832.25 832.08 832.25 0.0K
12:25 832.24 832.40 832.24 832.39 0.0K
12:26 832.38 832.38 832.08 832.16 0.0K
12:27 832.16 832.17 831.99 831.99 0.0K
12:28 832.00 832.04 831.93 831.93 0.0K
12:29 831.92 832.00 831.69 831.69 0.0K
12:30 831.73 832.18 831.72 832.18 0.0K
12:31 832.23 832.60 832.21 832.58 0.0K
12:32 832.58 832.70 832.51 832.67 0.0K
12:33 832.68 832.86 832.68 832.69 0.0K
12:34 832.69 832.71 832.62 832.66 0.0K
12:35 832.68 832.68 832.51 832.51 0.0K
12:36 832.51 832.53 832.42 832.42 0.0K
12:37 832.42 832.42 832.29 832.33 0.0K
12:38 832.33 832.43 832.25 832.26 0.0K
12:39 832.20 832.32 832.20 832.28 0.0K
12:40 832.25 832.25 831.77 831.77 0.0K
12:41 831.77 831.91 831.77 831.84 0.0K
12:42 831.83 831.97 831.83 831.83 0.0K
12:43 831.84 831.84 831.70 831.70 0.0K
12:44 831.70 831.70 831.62 831.69 0.0K
12:45 831.66 831.66 831.55 831.59 0.0K
12:46 831.54 831.65 831.54 831.65 0.0K
12:47 831.65 831.65 831.52 831.56 0.0K
12:48 831.55 831.57 831.26 831.26 0.0K
12:49 831.25 831.31 831.05 831.06 0.0K
12:50 831.04 831.05 830.94 830.94 0.0K
12:51 830.94 830.96 830.87 830.87 0.0K
12:52 830.84 830.89 830.83 830.89 0.0K
12:53 830.88 830.88 830.78 830.78 0.0K
12:54 830.78 830.84 830.77 830.81 0.0K
12:55 830.85 831.27 830.85 831.27 0.0K
12:56 831.27 831.40 831.26 831.40 0.0K
12:57 831.45 831.58 831.35 831.35 0.0K
12:58 831.35 831.42 831.35 831.42 0.0K
12:59 831.39 831.40 831.27 831.28 0.0K
13:00 831.28 831.35 831.26 831.34 0.0K
13:01 831.35 831.50 831.33 831.50 0.0K
13:02 831.52 831.55 831.42 831.42 0.0K
13:03 831.42 831.50 831.42 831.43 0.0K
13:04 831.42 831.42 831.32 831.38 0.0K
13:05 831.38 831.57 831.37 831.53 0.0K
13:06 831.54 831.80 831.53 831.80 0.0K
13:07 831.81 831.93 831.80 831.92 0.0K
13:08 831.93 831.94 831.85 831.90 0.0K
13:09 831.91 831.97 831.86 831.89 0.0K
13:10 831.89 831.92 831.83 831.92 0.0K
13:11 831.92 831.92 831.82 831.84 0.0K
13:12 831.84 832.14 831.84 832.14 0.0K
13:13 832.13 832.32 832.13 832.32 0.0K
13:14 832.32 832.45 832.17 832.40 0.0K
13:15 832.41 832.42 831.93 831.94 0.0K
13:16 831.95 832.07 831.90 832.03 0.0K
13:17 832.02 832.25 832.01 832.24 0.0K
13:18 832.26 832.26 831.98 832.00 0.0K
13:19 832.00 832.01 831.68 831.68 0.0K
13:20 831.68 831.68 831.41 831.47 0.0K
13:21 831.48 831.48 831.01 831.03 0.0K
13:22 831.08 831.08 830.68 830.68 0.0K
13:23 830.73 830.79 830.70 830.70 0.0K
13:24 830.69 830.80 830.65 830.77 0.0K
13:25 830.76 831.07 830.72 831.06 0.0K
13:26 831.01 831.34 831.00 831.33 0.0K
13:27 831.36 831.39 831.35 831.36 0.0K
13:28 831.34 831.39 831.28 831.37 0.0K
13:29 831.37 831.47 831.37 831.43 0.0K
13:30 831.42 831.47 831.24 831.43 0.0K
13:31 831.42 831.44 831.33 831.39 0.0K
13:32 831.35 831.41 831.27 831.33 0.0K
13:33 831.33 831.34 831.24 831.25 0.0K
13:34 831.24 831.41 831.24 831.39 0.0K
13:35 831.37 831.37 831.24 831.31 0.0K
13:36 831.31 831.31 831.12 831.17 0.0K
13:37 831.17 831.18 831.13 831.17 0.0K
13:38 831.16 831.41 831.16 831.38 0.0K
13:39 831.39 831.60 831.39 831.60 0.0K
13:40 831.59 831.68 831.58 831.63 0.0K
13:41 831.63 831.63 831.50 831.52 0.0K
13:42 831.53 831.62 831.53 831.62 0.0K
13:43 831.62 831.81 831.62 831.81 0.0K
13:44 831.84 832.16 831.82 832.15 0.0K
13:45 832.15 832.30 832.01 832.01 0.0K
13:46 832.00 832.00 831.88 831.92 0.0K
13:47 831.96 831.97 831.91 831.94 0.0K
13:48 831.94 831.97 831.60 831.60 0.0K
13:49 831.60 831.63 831.39 831.39 0.0K
13:50 831.39 831.65 831.39 831.65 0.0K
13:51 831.65 831.66 831.57 831.66 0.0K
13:52 831.66 831.68 831.50 831.52 0.0K
13:53 831.53 831.62 831.53 831.62 0.0K
13:54 831.61 831.74 831.61 831.73 0.0K
13:55 831.73 831.76 831.60 831.60 0.0K
13:56 831.60 831.60 831.54 831.55 0.0K
13:57 831.59 831.59 831.22 831.22 0.0K
13:58 831.21 831.22 831.01 831.01 0.0K
13:59 831.02 831.04 830.96 830.98 0.0K
14:00 831.03 831.10 830.64 830.64 0.0K
14:01 830.64 830.80 830.57 830.57 0.0K
14:02 830.57 830.57 830.06 830.06 0.0K
14:03 830.07 830.14 829.89 829.89 0.0K
14:04 829.88 829.93 829.24 829.25 0.0K
14:05 829.24 829.26 829.11 829.15 0.0K
14:06 829.14 829.78 829.13 829.78 0.0K
14:07 829.67 829.68 829.46 829.51 0.0K
14:08 829.50 829.51 829.37 829.38 0.0K
14:09 829.39 829.45 829.36 829.36 0.0K
14:10 829.39 829.71 829.39 829.71 0.0K
14:11 829.76 829.99 829.75 829.87 0.0K
14:12 829.90 830.49 829.90 830.49 0.0K
14:13 830.49 830.49 830.28 830.40 0.0K
14:14 830.40 830.79 830.40 830.79 0.0K
14:15 830.73 831.28 830.73 831.28 0.0K
14:16 831.28 831.65 831.28 831.64 0.0K
14:17 831.70 832.08 831.70 832.08 0.0K
14:18 832.10 832.22 832.10 832.22 0.0K
14:19 832.22 832.52 832.21 832.52 0.0K
14:20 832.51 832.65 832.39 832.65 0.0K
14:21 832.69 833.19 832.69 833.19 0.0K
14:22 833.22 833.32 833.22 833.31 0.0K
14:23 833.26 833.35 833.16 833.35 0.0K
14:24 833.39 833.52 833.39 833.49 0.0K
14:25 833.50 833.56 833.47 833.56 0.0K
14:26 833.57 833.62 833.52 833.52 0.0K
14:27 833.52 833.52 833.35 833.43 0.0K
14:28 833.42 833.68 833.42 833.47 0.0K
14:29 833.46 833.79 833.46 833.63 0.0K
14:30 833.60 833.87 833.60 833.84 0.0K
14:31 833.84 834.00 833.83 834.00 0.0K
14:32 834.00 834.02 833.70 833.70 0.0K
14:33 833.63 833.63 833.44 833.45 0.0K
14:34 833.46 833.71 833.45 833.70 0.0K
14:35 833.71 833.90 833.59 833.88 0.0K
14:36 833.88 833.89 833.79 833.87 0.0K
14:37 833.86 834.09 833.84 834.09 0.0K
14:38 834.09 834.31 834.09 834.31 0.0K
14:39 834.35 834.68 834.35 834.68 0.0K
14:40 834.65 835.35 834.65 835.35 0.0K
14:41 835.35 835.73 835.35 835.72 0.0K
14:42 835.72 835.72 835.61 835.61 0.0K
14:43 835.60 835.69 835.59 835.59 0.0K
14:44 835.59 835.61 835.48 835.57 0.0K
14:45 835.56 835.61 835.37 835.37 0.0K
14:46 835.37 835.64 835.35 835.39 0.0K
14:47 835.39 835.42 835.18 835.18 0.0K
14:48 835.19 835.27 835.12 835.24 0.0K
14:49 835.25 835.34 835.21 835.33 0.0K
14:50 835.29 835.50 835.26 835.49 0.0K
14:51 835.55 835.72 835.54 835.63 0.0K
14:52 835.61 835.61 835.42 835.50 0.0K
14:53 835.49 835.70 835.49 835.67 0.0K
14:54 835.70 835.88 835.69 835.77 0.0K
14:55 835.80 835.88 835.79 835.86 0.0K
14:56 835.86 836.05 835.85 835.98 0.0K
14:57 835.98 835.98 835.72 835.72 0.0K
14:58 835.67 835.95 835.62 835.95 0.0K
14:59 835.95 835.97 835.86 835.97 0.0K
15:00 835.97 836.15 835.83 836.12 0.0K
15:01 836.14 836.20 835.80 835.83 0.0K
15:02 835.82 835.89 835.72 835.72 0.0K
15:03 835.72 835.76 835.54 835.74 0.0K
15:04 835.63 835.73 835.62 835.71 0.0K
15:05 835.66 835.94 835.66 835.91 0.0K
15:06 835.91 836.03 835.84 835.89 0.0K
15:07 835.85 835.85 835.67 835.67 0.0K
15:08 835.65 835.66 835.50 835.53 0.0K
15:09 835.52 835.54 835.38 835.54 0.0K
15:10 835.56 835.67 835.43 835.67 0.0K
15:11 835.69 835.89 835.69 835.89 0.0K
15:12 835.89 835.89 835.83 835.86 0.0K
15:13 835.86 835.89 835.80 835.85 0.0K
15:14 835.82 835.94 835.82 835.86 0.0K
15:15 835.86 835.97 835.86 835.97 0.0K
15:16 835.98 836.03 835.86 835.86 0.0K
15:17 835.88 836.04 835.88 835.92 0.0K
15:18 835.95 836.00 835.67 835.67 0.0K
15:19 835.67 835.84 835.61 835.84 0.0K
15:20 835.83 835.87 835.68 835.70 0.0K
15:21 835.70 835.77 835.28 835.28 0.0K
15:22 835.31 835.33 835.24 835.25 0.0K
15:23 835.22 835.28 835.01 835.01 0.0K
15:24 835.00 835.00 834.67 834.88 0.0K
15:25 834.88 834.96 834.79 834.96 0.0K
15:26 834.96 835.00 834.89 834.91 0.0K
15:27 834.91 835.06 834.85 835.03 0.0K
15:28 835.04 835.07 835.03 835.07 0.0K
15:29 835.06 835.18 835.05 835.17 0.0K
15:30 835.18 835.46 835.18 835.44 0.0K
15:31 835.44 835.51 835.34 835.37 0.0K
15:32 835.33 835.36 835.15 835.18 0.0K
15:33 835.19 835.19 835.06 835.07 0.0K
15:34 835.07 835.07 834.78 834.84 0.0K
15:35 834.84 834.92 834.77 834.81 0.0K
15:36 834.81 834.85 834.79 834.82 0.0K
15:37 834.81 834.81 834.61 834.60 0.0K
15:38 834.57 834.57 834.38 834.42 0.0K
15:39 834.43 834.45 834.21 834.40 0.0K
15:40 834.40 834.61 834.39 834.61 0.0K
15:41 834.61 834.73 834.61 834.72 0.0K
15:42 834.66 834.97 834.62 834.97 0.0K
15:43 834.98 835.29 834.95 835.29 0.0K
15:44 835.30 835.38 835.30 835.38 0.0K
15:45 835.40 835.68 835.40 835.63 0.0K
15:46 835.64 835.64 835.28 835.30 0.0K
15:47 835.32 835.55 835.30 835.55 0.0K
15:48 835.54 835.74 835.54 835.70 0.0K
15:49 835.76 835.88 835.76 835.88 0.0K
15:50 835.85 835.96 835.79 835.96 0.0K
15:51 835.95 836.05 835.93 836.00 0.0K
15:52 835.96 835.96 835.89 835.95 0.0K
15:53 835.97 836.36 835.97 836.33 0.0K
15:54 836.35 836.89 836.35 836.49 0.0K
15:55 836.46 836.46 835.71 835.95 0.0K
15:56 835.98 835.98 835.79 835.85 0.0K
15:57 835.86 836.02 835.75 835.82 0.0K
15:58 835.74 836.02 835.74 835.89 0.0K
15:59 835.87 835.99 835.70 835.98 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible