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
09:29 834.93 834.93 834.90 834.90 0.0K
09:30 835.11 835.11 834.60 835.03 0.0K
09:31 834.92 835.81 834.92 835.66 0.0K
09:32 835.74 836.58 835.73 836.57 0.0K
09:33 836.59 837.31 836.59 837.05 0.0K
09:34 837.00 837.04 836.77 836.91 0.0K
09:35 836.80 836.80 835.71 835.71 0.0K
09:36 835.82 835.82 835.21 835.21 0.0K
09:37 835.30 835.43 834.91 835.38 0.0K
09:38 835.38 836.18 835.38 836.13 0.0K
09:39 836.09 836.17 835.81 835.89 0.0K
09:40 836.01 836.31 836.01 836.03 0.0K
09:41 836.15 837.05 836.15 836.70 0.0K
09:42 836.70 837.16 836.63 837.16 0.0K
09:43 837.22 837.33 836.95 837.18 0.0K
09:44 837.26 837.45 837.19 837.27 0.0K
09:45 836.99 837.20 836.75 836.96 0.0K
09:46 836.98 837.63 836.96 837.62 0.0K
09:47 837.47 838.27 837.47 838.21 0.0K
09:48 838.28 838.28 837.82 837.87 0.0K
09:49 837.90 838.20 837.87 838.07 0.0K
09:50 838.08 838.15 837.68 837.68 0.0K
09:51 837.64 837.64 837.15 837.25 0.0K
09:52 837.42 837.80 837.42 837.62 0.0K
09:53 837.57 837.78 837.47 837.69 0.0K
09:54 837.72 837.73 837.13 837.16 0.0K
09:55 837.00 837.13 836.85 836.88 0.0K
09:56 836.95 837.02 836.77 836.87 0.0K
09:57 836.95 837.56 836.95 837.55 0.0K
09:58 837.59 838.12 837.54 838.12 0.0K
09:59 838.14 838.32 838.12 838.32 0.0K
10:00 838.45 839.28 838.45 839.13 0.0K
10:01 839.12 839.33 838.93 838.93 0.0K
10:02 838.95 838.99 838.70 838.70 0.0K
10:03 838.73 838.88 838.66 838.85 0.0K
10:04 838.89 838.90 838.42 838.58 0.0K
10:05 838.71 838.74 838.60 838.60 0.0K
10:06 838.67 838.68 838.08 838.20 0.0K
10:07 838.10 838.10 837.18 837.43 0.0K
10:08 837.42 837.47 837.36 837.40 0.0K
10:09 837.24 837.41 837.23 837.38 0.0K
10:10 837.33 837.50 837.25 837.26 0.0K
10:11 837.31 837.31 836.77 836.80 0.0K
10:12 836.81 836.90 836.81 836.86 0.0K
10:13 836.83 836.83 835.83 835.83 0.0K
10:14 835.81 836.10 835.78 835.84 0.0K
10:15 835.79 835.82 835.71 835.71 0.0K
10:16 835.74 836.20 835.74 836.14 0.0K
10:17 836.04 836.41 836.03 836.33 0.0K
10:18 836.29 836.41 835.96 835.96 0.0K
10:19 835.96 836.16 835.96 836.12 0.0K
10:20 836.09 836.26 836.08 836.26 0.0K
10:21 836.25 836.25 835.98 836.02 0.0K
10:22 836.13 836.13 835.84 835.84 0.0K
10:23 835.83 836.22 835.83 835.98 0.0K
10:24 835.95 835.97 835.57 835.58 0.0K
10:25 835.57 835.60 835.10 835.25 0.0K
10:26 835.25 835.26 834.65 834.65 0.0K
10:27 834.64 834.72 834.44 834.45 0.0K
10:28 834.47 834.66 834.42 834.65 0.0K
10:29 834.67 835.01 834.67 834.92 0.0K
10:30 834.96 835.17 834.81 835.05 0.0K
10:31 835.05 835.05 834.77 834.83 0.0K
10:32 834.83 834.83 834.55 834.65 0.0K
10:33 834.71 834.80 834.63 834.65 0.0K
10:34 834.63 834.69 834.60 834.61 0.0K
10:35 834.65 834.92 834.52 834.92 0.0K
10:36 834.91 835.26 834.91 835.24 0.0K
10:37 835.24 835.71 835.24 835.71 0.0K
10:38 835.76 836.32 835.76 836.32 0.0K
10:39 836.33 836.73 836.32 836.73 0.0K
10:40 836.78 837.38 836.75 837.38 0.0K
10:41 837.38 837.74 837.38 837.74 0.0K
10:42 837.82 838.04 837.81 838.04 0.0K
10:43 838.04 838.20 837.94 838.20 0.0K
10:44 838.17 838.24 837.97 837.97 0.0K
10:45 837.98 838.01 837.45 837.45 0.0K
10:46 837.46 837.63 837.31 837.35 0.0K
10:47 837.35 837.37 837.09 837.15 0.0K
10:48 837.15 837.20 837.05 837.05 0.0K
10:49 837.06 837.06 836.50 836.50 0.0K
10:50 836.43 836.43 836.19 836.19 0.0K
10:51 836.15 836.40 836.14 836.38 0.0K
10:52 836.40 836.40 836.28 836.35 0.0K
10:53 836.35 836.38 836.14 836.14 0.0K
10:54 836.12 836.34 836.12 836.34 0.0K
10:55 836.31 836.80 836.31 836.76 0.0K
10:56 836.75 836.80 836.49 836.76 0.0K
10:57 836.64 836.74 836.64 836.74 0.0K
10:58 836.72 836.73 836.42 836.42 0.0K
10:59 836.43 836.43 836.09 836.15 0.0K
11:00 836.17 836.36 836.12 836.34 0.0K
11:01 836.32 836.32 836.04 836.04 0.0K
11:02 836.01 836.02 835.93 835.98 0.0K
11:03 835.91 836.07 835.91 836.06 0.0K
11:04 836.06 836.07 835.84 835.84 0.0K
11:05 835.84 835.96 835.84 835.89 0.0K
11:06 835.89 836.20 835.86 836.04 0.0K
11:07 836.05 836.11 836.03 836.08 0.0K
11:08 836.08 836.13 835.97 836.05 0.0K
11:09 836.03 836.04 835.73 835.74 0.0K
11:10 835.76 835.81 835.66 835.66 0.0K
11:11 835.67 835.77 835.54 835.54 0.0K
11:12 835.55 835.58 835.24 835.28 0.0K
11:13 835.29 835.36 835.26 835.30 0.0K
11:14 835.34 835.34 835.17 835.18 0.0K
11:15 835.19 835.23 835.06 835.21 0.0K
11:16 835.20 835.87 835.20 835.87 0.0K
11:17 835.88 836.07 835.88 836.07 0.0K
11:18 836.10 836.34 836.10 836.31 0.0K
11:19 836.31 836.73 836.31 836.72 0.0K
11:20 836.73 837.26 836.73 837.26 0.0K
11:21 837.25 837.25 836.93 836.97 0.0K
11:22 836.97 836.97 836.79 836.84 0.0K
11:23 836.84 836.86 836.71 836.74 0.0K
11:24 836.72 836.87 836.70 836.84 0.0K
11:25 836.83 837.23 836.83 837.23 0.0K
11:26 837.37 837.45 837.34 837.40 0.0K
11:27 837.45 837.71 837.45 837.71 0.0K
11:28 837.72 837.91 837.72 837.87 0.0K
11:29 837.86 837.95 837.81 837.89 0.0K
11:30 837.88 838.02 837.84 838.02 0.0K
11:31 838.03 838.19 838.03 838.17 0.0K
11:32 838.17 838.23 838.17 838.16 0.0K
11:33 838.16 838.17 837.95 838.03 0.0K
11:34 838.04 838.15 838.03 838.15 0.0K
11:35 838.14 838.16 838.07 838.08 0.0K
11:36 838.05 838.08 838.00 838.02 0.0K
11:37 838.04 838.14 837.69 837.69 0.0K
11:38 837.68 837.69 837.29 837.29 0.0K
11:39 837.28 837.42 837.26 837.41 0.0K
11:40 837.42 837.84 837.42 837.81 0.0K
11:41 837.84 837.93 837.77 837.93 0.0K
11:42 837.92 837.97 837.87 837.90 0.0K
11:43 837.92 838.13 837.92 838.12 0.0K
11:44 838.16 838.19 838.14 838.15 0.0K
11:45 838.09 838.10 838.04 838.10 0.0K
11:46 838.09 838.18 837.97 838.18 0.0K
11:47 838.14 838.24 838.09 838.10 0.0K
11:48 838.13 838.21 838.11 838.18 0.0K
11:49 838.21 838.23 838.13 838.13 0.0K
11:50 838.14 838.17 838.00 838.00 0.0K
11:51 838.00 838.07 838.00 838.07 0.0K
11:52 838.08 838.14 838.08 838.12 0.0K
11:53 838.11 838.11 837.84 837.86 0.0K
11:54 837.85 837.89 837.80 837.88 0.0K
11:55 837.87 837.91 837.79 837.79 0.0K
11:56 837.80 837.81 837.76 837.80 0.0K
11:57 837.78 837.78 837.67 837.67 0.0K
11:58 837.69 837.77 837.62 837.62 0.0K
11:59 837.61 837.64 837.59 837.62 0.0K
12:00 837.61 837.79 837.59 837.77 0.0K
12:01 837.82 837.91 837.73 837.80 0.0K
12:02 837.80 837.86 837.72 837.81 0.0K
12:03 837.80 837.80 837.56 837.56 0.0K
12:04 837.44 837.65 837.44 837.57 0.0K
12:05 837.57 837.61 837.47 837.47 0.0K
12:06 837.44 837.57 837.44 837.56 0.0K
12:07 837.57 837.57 837.37 837.42 0.0K
12:08 837.39 837.39 837.23 837.28 0.0K
12:09 837.31 837.31 837.14 837.14 0.0K
12:10 837.13 837.14 837.03 837.05 0.0K
12:11 837.07 837.15 837.07 837.14 0.0K
12:12 837.14 837.20 837.13 837.20 0.0K
12:13 837.20 837.24 837.14 837.24 0.0K
12:14 837.23 837.66 837.23 837.66 0.0K
12:15 837.69 837.76 837.66 837.74 0.0K
12:16 837.75 837.88 837.70 837.88 0.0K
12:17 837.90 837.94 837.86 837.94 0.0K
12:18 837.95 837.97 837.89 837.96 0.0K
12:19 837.95 838.03 837.95 838.03 0.0K
12:20 838.02 838.16 838.02 838.15 0.0K
12:21 838.15 838.50 838.15 838.50 0.0K
12:22 838.49 838.51 838.41 838.51 0.0K
12:23 838.54 838.57 838.35 838.35 0.0K
12:24 838.33 838.51 838.33 838.51 0.0K
12:25 838.52 838.83 838.52 838.82 0.0K
12:26 838.76 838.98 838.76 838.98 0.0K
12:27 839.00 839.18 838.99 839.13 0.0K
12:28 839.13 839.20 839.08 839.18 0.0K
12:29 839.21 839.32 839.21 839.32 0.0K
12:30 839.33 839.33 839.20 839.33 0.0K
12:31 839.33 839.41 839.29 839.29 0.0K
12:32 839.30 839.31 839.23 839.25 0.0K
12:33 839.22 839.22 838.89 838.89 0.0K
12:34 838.89 839.12 838.88 839.12 0.0K
12:35 839.11 839.16 839.10 839.14 0.0K
12:36 839.16 839.27 839.16 839.24 0.0K
12:37 839.26 839.47 839.26 839.47 0.0K
12:38 839.46 839.47 839.28 839.29 0.0K
12:39 839.31 839.31 839.24 839.28 0.0K
12:40 839.27 839.38 839.27 839.35 0.0K
12:41 839.36 839.54 839.35 839.52 0.0K
12:42 839.52 839.53 839.45 839.45 0.0K
12:43 839.46 839.62 839.46 839.62 0.0K
12:44 839.64 839.72 839.63 839.68 0.0K
12:45 839.68 839.73 839.66 839.66 0.0K
12:46 839.69 839.69 839.46 839.46 0.0K
12:47 839.47 839.52 839.42 839.42 0.0K
12:48 839.44 839.50 839.38 839.50 0.0K
12:49 839.49 839.61 839.48 839.61 0.0K
12:50 839.61 839.72 839.61 839.62 0.0K
12:51 839.60 839.60 839.52 839.58 0.0K
12:52 839.59 839.68 839.59 839.65 0.0K
12:53 839.65 839.65 839.52 839.53 0.0K
12:54 839.56 839.73 839.56 839.72 0.0K
12:55 839.72 839.74 839.68 839.71 0.0K
12:56 839.71 839.71 839.63 839.64 0.0K
12:57 839.64 839.67 839.58 839.67 0.0K
12:58 839.72 840.06 839.72 840.06 0.0K
12:59 840.07 840.15 840.07 840.10 0.0K
13:00 840.11 840.14 840.08 840.08 0.0K
13:01 840.12 840.13 840.04 840.07 0.0K
13:02 840.06 840.46 840.06 840.43 0.0K
13:03 840.40 840.42 840.21 840.22 0.0K
13:04 840.21 840.21 840.12 840.12 0.0K
13:05 840.11 840.29 840.11 840.29 0.0K
13:06 840.30 840.41 840.23 840.41 0.0K
13:07 840.42 840.46 840.36 840.45 0.0K
13:08 840.40 840.50 840.40 840.47 0.0K
13:09 840.41 840.50 840.39 840.50 0.0K
13:10 840.50 840.54 840.49 840.51 0.0K
13:11 840.48 840.49 840.42 840.43 0.0K
13:12 840.43 840.44 840.36 840.43 0.0K
13:13 840.44 840.44 840.39 840.42 0.0K
13:14 840.42 840.42 840.31 840.31 0.0K
13:15 840.31 840.38 840.13 840.13 0.0K
13:16 840.13 840.29 840.13 840.19 0.0K
13:17 840.19 840.23 840.16 840.16 0.0K
13:18 840.19 840.19 840.08 840.10 0.0K
13:19 840.10 840.17 840.03 840.05 0.0K
13:20 840.05 840.05 839.77 839.77 0.0K
13:21 839.76 839.82 839.62 839.62 0.0K
13:22 839.63 839.69 839.62 839.62 0.0K
13:23 839.62 839.75 839.62 839.74 0.0K
13:24 839.74 839.85 839.70 839.85 0.0K
13:25 839.87 840.01 839.87 839.93 0.0K
13:26 839.92 839.92 839.85 839.90 0.0K
13:27 839.90 840.44 839.90 840.39 0.0K
13:28 840.39 840.43 840.34 840.40 0.0K
13:29 840.40 840.44 840.40 840.44 0.0K
13:30 840.45 840.60 840.45 840.60 0.0K
13:31 840.62 840.67 840.61 840.63 0.0K
13:32 840.64 840.72 840.60 840.65 0.0K
13:33 840.69 840.72 840.65 840.72 0.0K
13:34 840.72 840.74 840.70 840.71 0.0K
13:35 840.71 840.71 840.58 840.63 0.0K
13:36 840.62 840.77 840.56 840.56 0.0K
13:37 840.56 840.58 840.45 840.48 0.0K
13:38 840.48 840.51 840.22 840.27 0.0K
13:39 840.30 840.43 840.30 840.41 0.0K
13:40 840.40 840.47 840.30 840.30 0.0K
13:41 840.38 840.41 840.32 840.32 0.0K
13:42 840.33 840.39 840.29 840.29 0.0K
13:43 840.28 840.40 840.25 840.40 0.0K
13:44 840.41 840.43 840.39 840.39 0.0K
13:45 840.40 840.40 840.29 840.39 0.0K
13:46 840.39 840.39 840.29 840.31 0.0K
13:47 840.30 840.31 840.15 840.16 0.0K
13:48 840.15 840.15 840.03 840.04 0.0K
13:49 840.04 840.04 839.91 839.91 0.0K
13:50 839.92 840.01 839.90 839.94 0.0K
13:51 839.78 839.78 839.66 839.66 0.0K
13:52 839.66 839.68 839.54 839.54 0.0K
13:53 839.54 839.54 839.35 839.36 0.0K
13:54 839.36 839.36 839.23 839.25 0.0K
13:55 839.24 839.38 839.24 839.30 0.0K
13:56 839.31 839.35 839.30 839.34 0.0K
13:57 839.34 839.42 839.29 839.42 0.0K
13:58 839.41 839.48 839.41 839.48 0.0K
13:59 839.47 839.64 839.47 839.64 0.0K
14:00 839.66 840.03 839.66 840.03 0.0K
14:01 840.03 840.12 840.02 840.12 0.0K
14:02 840.12 840.14 840.06 840.10 0.0K
14:03 840.11 840.13 840.06 840.13 0.0K
14:04 840.14 840.19 840.11 840.14 0.0K
14:05 840.14 840.14 839.60 839.60 0.0K
14:06 839.60 839.60 839.39 839.46 0.0K
14:07 839.47 839.48 839.43 839.47 0.0K
14:08 839.47 839.47 839.29 839.29 0.0K
14:09 839.30 839.30 838.98 838.98 0.0K
14:10 838.99 838.99 838.72 838.72 0.0K
14:11 838.72 838.72 838.67 838.67 0.0K
14:12 838.66 838.90 838.66 838.87 0.0K
14:13 838.90 838.90 838.77 838.89 0.0K
14:14 838.89 838.92 838.82 838.86 0.0K
14:15 838.87 839.08 838.87 839.08 0.0K
14:16 839.14 839.20 839.14 839.19 0.0K
14:17 839.18 839.18 839.12 839.17 0.0K
14:18 839.17 839.22 839.09 839.22 0.0K
14:19 839.22 839.22 839.11 839.12 0.0K
14:20 839.10 839.13 839.09 839.11 0.0K
14:21 839.11 839.23 839.08 839.22 0.0K
14:22 839.22 839.24 839.13 839.24 0.0K
14:23 839.25 839.27 839.23 839.27 0.0K
14:24 839.27 839.36 839.27 839.31 0.0K
14:25 839.31 839.37 839.23 839.37 0.0K
14:26 839.37 839.53 839.37 839.52 0.0K
14:27 839.46 839.47 839.41 839.41 0.0K
14:28 839.33 839.40 839.23 839.24 0.0K
14:29 839.24 839.32 839.24 839.32 0.0K
14:30 839.36 839.62 839.36 839.57 0.0K
14:31 839.57 839.59 839.50 839.52 0.0K
14:32 839.51 839.67 839.51 839.67 0.0K
14:33 839.70 839.86 839.70 839.86 0.0K
14:34 839.86 840.02 839.85 840.02 0.0K
14:35 840.07 840.26 840.07 840.24 0.0K
14:36 840.24 840.32 840.20 840.20 0.0K
14:37 840.20 840.25 840.13 840.14 0.0K
14:38 840.14 840.23 840.14 840.23 0.0K
14:39 840.25 840.26 840.21 840.23 0.0K
14:40 840.23 840.61 840.23 840.54 0.0K
14:41 840.52 840.52 840.36 840.39 0.0K
14:42 840.39 840.41 840.26 840.26 0.0K
14:43 840.27 840.34 840.25 840.25 0.0K
14:44 840.25 840.26 840.18 840.18 0.0K
14:45 840.17 840.18 839.85 839.98 0.0K
14:46 839.97 840.01 839.79 839.80 0.0K
14:47 839.82 840.00 839.81 839.98 0.0K
14:48 839.99 840.04 839.97 840.02 0.0K
14:49 840.02 840.10 840.02 840.10 0.0K
14:50 840.06 840.06 839.89 839.89 0.0K
14:51 839.91 839.94 839.88 839.92 0.0K
14:52 839.92 839.93 839.85 839.89 0.0K
14:53 839.89 839.91 839.84 839.90 0.0K
14:54 839.88 839.90 839.81 839.82 0.0K
14:55 839.83 839.96 839.83 839.96 0.0K
14:56 839.96 840.10 839.96 840.10 0.0K
14:57 840.10 840.17 840.10 840.15 0.0K
14:58 840.15 840.25 840.14 840.24 0.0K
14:59 840.24 840.45 840.24 840.45 0.0K
15:00 840.47 840.70 840.47 840.70 0.0K
15:01 840.70 840.86 840.70 840.86 0.0K
15:02 840.86 841.10 840.85 841.09 0.0K
15:03 841.12 841.17 841.12 841.16 0.0K
15:04 841.16 841.34 841.16 841.31 0.0K
15:05 841.31 841.36 841.28 841.34 0.0K
15:06 841.36 841.56 841.36 841.54 0.0K
15:07 841.58 841.58 841.48 841.48 0.0K
15:08 841.46 841.46 841.29 841.32 0.0K
15:09 841.34 841.40 841.25 841.26 0.0K
15:10 841.25 841.25 841.02 841.15 0.0K
15:11 841.16 841.35 841.16 841.34 0.0K
15:12 841.34 841.42 841.33 841.38 0.0K
15:13 841.37 841.37 841.34 841.37 0.0K
15:14 841.37 841.42 841.36 841.41 0.0K
15:15 841.41 841.41 841.25 841.26 0.0K
15:16 841.28 841.42 841.28 841.40 0.0K
15:17 841.40 841.73 841.40 841.73 0.0K
15:18 841.76 841.79 841.71 841.77 0.0K
15:19 841.76 841.82 841.71 841.79 0.0K
15:20 841.79 841.99 841.79 841.94 0.0K
15:21 841.95 841.95 841.87 841.88 0.0K
15:22 841.89 841.89 841.80 841.80 0.0K
15:23 841.80 841.94 841.80 841.94 0.0K
15:24 841.93 841.96 841.90 841.91 0.0K
15:25 841.91 842.00 841.91 841.95 0.0K
15:26 841.96 841.96 841.83 841.87 0.0K
15:27 841.87 841.89 841.84 841.88 0.0K
15:28 841.88 841.90 841.67 841.68 0.0K
15:29 841.65 841.65 841.31 841.31 0.0K
15:30 841.31 841.34 841.25 841.25 0.0K
15:31 841.24 841.24 841.14 841.19 0.0K
15:32 841.14 841.20 841.14 841.16 0.0K
15:33 841.17 841.19 841.05 841.05 0.0K
15:34 841.04 841.15 841.03 841.08 0.0K
15:35 841.10 841.14 840.99 840.99 0.0K
15:36 840.94 840.96 840.72 840.72 0.0K
15:37 840.69 840.82 840.68 840.78 0.0K
15:38 840.75 840.99 840.75 840.96 0.0K
15:39 840.96 841.09 840.96 841.00 0.0K
15:40 841.02 841.04 840.94 841.01 0.0K
15:41 841.00 841.07 840.96 841.07 0.0K
15:42 841.06 841.33 841.04 841.33 0.0K
15:43 841.35 841.35 841.23 841.26 0.0K
15:44 841.26 841.26 841.04 841.04 0.0K
15:45 841.04 841.13 840.99 841.09 0.0K
15:46 841.06 841.11 841.00 841.00 0.0K
15:47 841.04 841.06 840.89 840.89 0.0K
15:48 840.88 841.05 840.88 841.05 0.0K
15:49 841.06 841.45 841.05 841.45 0.0K
15:50 841.59 841.78 841.32 841.32 0.0K
15:51 841.29 841.29 841.14 841.15 0.0K
15:52 841.24 841.29 841.04 841.06 0.0K
15:53 841.08 841.48 841.08 841.48 0.0K
15:54 841.53 841.98 841.53 841.84 0.0K
15:55 841.86 841.86 841.21 841.27 0.0K
15:56 841.28 841.34 840.85 840.86 0.0K
15:57 840.88 841.15 840.86 841.15 0.0K
15:58 841.14 841.15 841.06 841.12 0.0K
15:59 841.08 841.08 840.79 840.81 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible