Helix (HLX)

HLX
🏛️ Estados Unidos →
6.64
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 11.15 11.15 11.09 11.09 7.6K
09:31 11.13 11.13 11.13 11.13 0.1K
09:32 11.08 11.08 11.08 11.08 1.1K
09:33 11.08 11.12 11.08 11.12 12.0K
09:34 11.10 11.12 11.10 11.12 3.2K
09:36 11.16 11.16 11.16 11.16 7.0K
09:37 11.17 11.17 11.17 11.17 0.8K
09:38 11.16 11.16 11.15 11.16 1.9K
09:39 11.19 11.19 11.18 11.18 4.6K
09:41 11.20 11.20 11.18 11.20 3.9K
09:42 11.20 11.20 11.20 11.20 9.3K
09:43 11.25 11.26 11.24 11.24 59.1K
09:44 11.24 11.25 11.24 11.25 10.0K
09:45 11.25 11.27 11.25 11.27 12.3K
09:46 11.25 11.26 11.25 11.25 24.8K
09:47 11.22 11.23 11.22 11.23 6.8K
09:48 11.23 11.24 11.23 11.24 3.4K
09:49 11.14 11.19 11.14 11.19 15.1K
09:50 11.20 11.20 11.18 11.18 6.7K
09:51 11.19 11.21 11.19 11.21 7.9K
09:52 11.20 11.20 11.16 11.18 22.5K
09:53 11.18 11.18 11.18 11.18 2.2K
09:55 11.16 11.16 11.15 11.15 5.4K
09:56 11.11 11.12 11.11 11.12 2.7K
09:57 11.15 11.19 11.15 11.19 23.3K
09:58 11.19 11.20 11.19 11.20 5.5K
09:59 11.21 11.21 11.21 11.21 0.5K
10:00 11.22 11.24 11.22 11.22 1.9K
10:01 11.21 11.23 11.20 11.23 8.1K
10:02 11.20 11.27 11.20 11.25 17.8K
10:03 11.27 11.27 11.27 11.27 2.7K
10:04 11.28 11.29 11.27 11.29 4.3K
10:05 11.30 11.32 11.30 11.32 6.2K
10:06 11.32 11.34 11.32 11.34 1.9K
10:07 11.34 11.36 11.34 11.36 5.5K
10:08 11.40 11.45 11.39 11.45 27.2K
10:09 11.43 11.45 11.43 11.44 36.2K
10:10 11.45 11.49 11.45 11.47 19.5K
10:11 11.48 11.50 11.48 11.48 18.8K
10:12 11.47 11.47 11.47 11.47 10.9K
10:13 11.47 11.59 11.47 11.59 31.8K
10:14 11.59 11.60 11.56 11.57 94.1K
10:15 11.58 11.59 11.54 11.54 6.6K
10:16 11.53 11.54 11.52 11.53 8.0K
10:17 11.53 11.54 11.53 11.54 2.4K
10:18 11.54 11.57 11.54 11.56 27.9K
10:19 11.55 11.57 11.54 11.57 20.7K
10:20 11.57 11.57 11.53 11.54 6.3K
10:21 11.56 11.56 11.56 11.56 3.3K
10:22 11.56 11.56 11.45 11.45 4.2K
10:23 11.45 11.45 11.44 11.45 3.1K
10:24 11.48 11.49 11.46 11.49 3.5K
10:25 11.48 11.48 11.48 11.48 7.7K
10:26 11.49 11.50 11.49 11.50 2.1K
10:27 11.47 11.49 11.47 11.49 3.5K
10:28 11.49 11.52 11.49 11.52 5.5K
10:30 11.52 11.54 11.52 11.53 3.8K
10:31 11.52 11.53 11.52 11.53 3.0K
10:32 11.55 11.55 11.54 11.55 2.5K
10:33 11.55 11.62 11.55 11.60 62.7K
10:34 11.59 11.59 11.57 11.59 5.2K
10:35 11.55 11.59 11.53 11.53 26.5K
10:36 11.54 11.58 11.54 11.58 4.6K
10:37 11.59 11.61 11.59 11.61 9.4K
10:38 11.60 11.60 11.57 11.57 10.1K
10:39 11.57 11.59 11.57 11.59 1.8K
10:40 11.59 11.60 11.59 11.60 3.0K
10:41 11.57 11.59 11.57 11.59 6.8K
10:42 11.59 11.62 11.59 11.62 9.6K
10:43 11.60 11.62 11.60 11.61 12.4K
10:44 11.60 11.63 11.60 11.63 6.1K
10:45 11.62 11.62 11.58 11.60 38.4K
10:46 11.60 11.60 11.59 11.60 18.8K
10:47 11.58 11.58 11.55 11.55 6.9K
10:49 11.51 11.51 11.50 11.50 1.6K
10:50 11.54 11.54 11.54 11.54 3.3K
10:51 11.57 11.57 11.55 11.55 3.9K
10:52 11.57 11.57 11.57 11.57 1.3K
10:53 11.56 11.58 11.56 11.58 9.9K
10:54 11.58 11.59 11.58 11.59 6.4K
10:55 11.59 11.59 11.59 11.59 2.5K
10:56 11.58 11.59 11.56 11.56 7.0K
10:57 11.54 11.54 11.52 11.52 8.9K
10:58 11.51 11.52 11.51 11.52 6.9K
10:59 11.50 11.50 11.50 11.50 3.1K
11:00 11.49 11.49 11.48 11.48 4.1K
11:01 11.49 11.50 11.49 11.50 7.5K
11:03 11.47 11.47 11.46 11.46 2.3K
11:04 11.47 11.47 11.46 11.47 4.4K
11:05 11.46 11.49 11.46 11.49 8.7K
11:07 11.49 11.49 11.49 11.49 2.6K
11:08 11.45 11.45 11.45 11.45 0.8K
11:09 11.44 11.45 11.44 11.45 6.9K
11:11 11.43 11.44 11.43 11.44 1.9K
11:12 11.45 11.45 11.45 11.45 3.8K
11:13 11.45 11.45 11.45 11.45 3.7K
11:14 11.46 11.46 11.46 11.46 0.6K
11:15 11.47 11.49 11.45 11.45 4.9K
11:16 11.47 11.47 11.47 11.47 1.9K
11:17 11.44 11.44 11.43 11.43 11.0K
11:18 11.44 11.44 11.44 11.44 3.3K
11:19 11.45 11.49 11.45 11.49 15.8K
11:20 11.49 11.52 11.49 11.52 19.5K
11:21 11.51 11.51 11.51 11.51 24.4K
11:22 11.51 11.51 11.51 11.51 3.8K
11:23 12.23 12.26 11.92 12.10 737.2K
11:24 12.03 12.07 11.86 11.92 194.1K
11:25 12.03 12.09 11.87 11.87 249.0K
11:26 11.82 11.89 11.75 11.84 488.9K
11:27 11.89 11.89 11.54 11.71 579.3K
11:28 11.70 11.73 11.65 11.65 212.1K
11:29 11.65 11.78 11.65 11.77 272.3K
11:30 11.66 11.69 11.59 11.61 420.8K
11:31 11.61 11.64 11.58 11.63 92.4K
11:32 11.59 11.59 11.46 11.50 206.7K
11:33 11.48 11.56 11.46 11.49 199.7K
11:34 11.48 11.55 11.46 11.55 94.9K
11:35 11.56 11.59 11.55 11.58 39.1K
11:36 11.59 11.65 11.59 11.65 92.7K
11:37 11.64 11.64 11.50 11.50 96.9K
11:38 11.49 11.56 11.49 11.55 65.8K
11:39 11.56 11.56 11.46 11.46 83.2K
11:40 11.47 11.53 11.47 11.52 48.0K
11:41 11.55 11.55 11.44 11.44 79.5K
11:42 11.43 11.44 11.36 11.38 174.6K
11:43 11.36 11.38 11.35 11.35 45.7K
11:44 11.34 11.36 11.28 11.36 52.9K
11:45 11.37 11.38 11.35 11.36 26.8K
11:46 11.38 11.38 11.29 11.32 34.1K
11:47 11.37 11.37 11.35 11.35 31.2K
11:48 11.30 11.32 11.28 11.29 68.3K
11:49 11.19 11.24 11.19 11.23 121.6K
11:50 11.21 11.25 11.21 11.24 31.0K
11:51 11.24 11.28 11.24 11.27 39.8K
11:52 11.26 11.27 11.26 11.26 16.8K
11:53 11.26 11.27 11.25 11.27 75.8K
11:54 11.27 11.27 11.18 11.21 23.4K
11:55 11.20 11.28 11.20 11.28 17.3K
11:56 11.27 11.29 11.27 11.29 14.2K
11:57 11.28 11.31 11.28 11.30 64.8K
11:58 11.31 11.31 11.30 11.30 28.1K
11:59 11.30 11.31 11.24 11.24 23.8K
12:00 11.25 11.25 11.18 11.20 83.4K
12:01 11.20 11.21 11.18 11.19 19.8K
12:02 11.19 11.30 11.19 11.29 19.1K
12:03 11.27 11.27 11.23 11.26 14.7K
12:04 11.26 11.35 11.26 11.35 31.7K
12:05 11.35 11.35 11.32 11.33 9.9K
12:06 11.33 11.33 11.32 11.33 11.7K
12:07 11.32 11.34 11.31 11.33 30.1K
12:08 11.35 11.36 11.34 11.35 16.6K
12:09 11.35 11.36 11.34 11.35 13.1K
12:10 11.35 11.35 11.35 11.35 5.2K
12:11 11.35 11.35 11.34 11.35 21.1K
12:12 11.35 11.36 11.33 11.34 14.3K
12:13 11.34 11.34 11.33 11.33 9.5K
12:14 11.33 11.33 11.30 11.31 9.2K
12:15 11.31 11.31 11.28 11.29 12.8K
12:16 11.29 11.29 11.29 11.29 6.7K
12:17 11.30 11.36 11.30 11.35 21.8K
12:18 11.37 11.37 11.36 11.37 5.0K
12:19 11.36 11.37 11.36 11.37 7.8K
12:20 11.37 11.40 11.37 11.40 15.8K
12:21 11.40 11.40 11.40 11.40 9.3K
12:22 11.37 11.37 11.33 11.35 22.2K
12:23 11.35 11.35 11.30 11.35 17.6K
12:24 11.35 11.35 11.35 11.35 3.8K
12:25 11.36 11.36 11.34 11.34 17.2K
12:26 11.32 11.32 11.30 11.32 14.1K
12:27 11.32 11.33 11.31 11.33 21.5K
12:28 11.33 11.33 11.28 11.30 12.6K
12:29 11.30 11.31 11.30 11.30 10.7K
12:31 11.32 11.33 11.32 11.33 9.5K
12:32 11.33 11.35 11.32 11.34 14.2K
12:33 11.33 11.35 11.33 11.35 8.7K
12:34 11.35 11.36 11.35 11.36 22.3K
12:35 11.36 11.39 11.35 11.39 13.8K
12:36 11.39 11.39 11.37 11.37 21.4K
12:37 11.37 11.37 11.36 11.36 10.2K
12:38 11.35 11.38 11.35 11.38 40.5K
12:39 11.37 11.37 11.34 11.34 32.2K
12:40 11.35 11.35 11.33 11.33 15.3K
12:41 11.34 11.35 11.33 11.35 8.6K
12:42 11.33 11.33 11.33 11.33 2.6K
12:43 11.35 11.35 11.35 11.35 19.0K
12:44 11.35 11.35 11.34 11.35 9.6K
12:45 11.35 11.36 11.35 11.35 6.0K
12:46 11.35 11.39 11.35 11.39 14.1K
12:47 11.38 11.40 11.37 11.37 7.3K
12:48 11.37 11.37 11.37 11.37 3.9K
12:49 11.37 11.37 11.34 11.34 17.3K
12:50 11.33 11.37 11.32 11.37 8.3K
12:51 11.37 11.37 11.35 11.35 9.1K
12:52 11.35 11.35 11.34 11.35 10.4K
12:53 11.35 11.35 11.35 11.35 2.4K
12:54 11.35 11.36 11.35 11.35 12.8K
12:55 11.35 11.37 11.35 11.37 7.5K
12:56 11.38 11.39 11.38 11.39 4.4K
12:57 11.40 11.43 11.40 11.41 11.6K
12:58 11.40 11.41 11.38 11.41 11.8K
12:59 11.42 11.42 11.42 11.42 3.5K
13:00 11.43 11.43 11.40 11.40 6.6K
13:01 11.41 11.41 11.38 11.40 6.5K
13:02 11.40 11.40 11.38 11.38 4.1K
13:03 11.37 11.37 11.36 11.36 2.1K
13:04 11.36 11.36 11.34 11.35 6.1K
13:05 11.36 11.36 11.34 11.35 5.5K
13:06 11.35 11.35 11.35 11.35 14.7K
13:07 11.36 11.36 11.34 11.34 3.5K
13:08 11.35 11.35 11.34 11.35 11.9K
13:09 11.35 11.36 11.35 11.36 5.7K
13:10 11.36 11.36 11.34 11.35 25.6K
13:11 11.35 11.35 11.35 11.35 8.8K
13:12 11.36 11.36 11.35 11.35 22.4K
13:13 11.35 11.35 11.34 11.35 34.9K
13:14 11.34 11.35 11.34 11.35 3.9K
13:15 11.35 11.35 11.34 11.35 11.7K
13:16 11.36 11.37 11.36 11.37 4.9K
13:17 11.37 11.38 11.37 11.37 3.7K
13:18 11.38 11.40 11.38 11.40 7.2K
13:19 11.40 11.40 11.39 11.40 5.3K
13:20 11.40 11.40 11.40 11.40 1.9K
13:21 11.40 11.40 11.40 11.40 4.5K
13:22 11.41 11.41 11.40 11.40 7.7K
13:23 11.40 11.40 11.37 11.37 27.2K
13:24 11.36 11.37 11.36 11.37 3.7K
13:25 11.36 11.36 11.36 11.36 4.3K
13:26 11.34 11.35 11.34 11.35 9.8K
13:27 11.35 11.35 11.34 11.35 4.2K
13:28 11.33 11.33 11.33 11.33 3.2K
13:29 11.30 11.34 11.30 11.34 12.5K
13:30 11.34 11.34 11.33 11.34 5.9K
13:31 11.35 11.35 11.35 11.35 1.8K
13:32 11.35 11.35 11.35 11.35 1.3K
13:33 11.35 11.35 11.35 11.35 3.0K
13:34 11.34 11.34 11.34 11.34 1.4K
13:35 11.33 11.33 11.31 11.32 11.3K
13:36 11.32 11.32 11.30 11.30 4.1K
13:37 11.30 11.32 11.30 11.31 9.9K
13:38 11.29 11.30 11.29 11.30 1.2K
13:39 11.29 11.29 11.28 11.28 8.7K
13:40 11.28 11.29 11.28 11.29 6.5K
13:41 11.30 11.30 11.29 11.29 3.2K
13:42 11.29 11.30 11.29 11.30 6.4K
13:43 11.30 11.30 11.30 11.30 0.7K
13:44 11.30 11.30 11.30 11.30 6.1K
13:45 11.29 11.29 11.28 11.29 13.9K
13:46 11.30 11.30 11.30 11.30 0.5K
13:47 11.30 11.30 11.28 11.28 42.6K
13:48 11.27 11.29 11.27 11.28 19.3K
13:49 11.28 11.28 11.27 11.28 9.3K
13:50 11.28 11.28 11.28 11.28 10.2K
13:51 11.28 11.28 11.23 11.25 19.7K
13:52 11.25 11.26 11.25 11.25 5.6K
13:53 11.25 11.25 11.24 11.24 3.1K
13:54 11.24 11.24 11.23 11.24 3.8K
13:55 11.24 11.24 11.24 11.24 1.9K
13:56 11.24 11.24 11.17 11.18 32.9K
13:57 11.19 11.23 11.19 11.23 16.0K
13:58 11.24 11.24 11.23 11.23 2.3K
13:59 11.23 11.23 11.22 11.23 5.2K
14:00 11.22 11.22 11.21 11.21 6.3K
14:01 11.20 11.20 11.20 11.20 2.1K
14:02 11.19 11.21 11.19 11.21 10.4K
14:03 11.20 11.20 11.20 11.20 4.4K
14:04 11.20 11.20 11.20 11.20 0.7K
14:05 11.19 11.20 11.19 11.19 2.1K
14:06 11.20 11.20 11.20 11.20 0.6K
14:07 11.20 11.20 11.20 11.20 5.3K
14:08 11.19 11.19 11.19 11.19 3.0K
14:09 11.19 11.20 11.19 11.19 4.5K
14:10 11.19 11.22 11.19 11.21 6.3K
14:11 11.20 11.21 11.20 11.21 7.9K
14:12 11.21 11.22 11.21 11.22 49.7K
14:13 11.20 11.21 11.20 11.21 45.5K
14:14 11.21 11.22 11.20 11.22 6.4K
14:15 11.22 11.24 11.22 11.24 5.3K
14:16 11.25 11.25 11.24 11.24 9.4K
14:17 11.25 11.28 11.25 11.28 13.6K
14:18 11.27 11.28 11.26 11.28 4.5K
14:19 11.28 11.28 11.28 11.28 0.5K
14:20 11.27 11.27 11.25 11.25 5.1K
14:21 11.24 11.24 11.23 11.23 8.5K
14:22 11.23 11.24 11.22 11.24 9.9K
14:23 11.21 11.23 11.21 11.23 7.6K
14:24 11.22 11.22 11.22 11.22 3.6K
14:25 11.22 11.22 11.21 11.21 4.5K
14:26 11.21 11.21 11.20 11.21 3.2K
14:27 11.21 11.22 11.20 11.22 11.3K
14:28 11.21 11.21 11.21 11.21 0.4K
14:29 11.21 11.21 11.20 11.21 9.8K
14:30 11.20 11.21 11.20 11.20 8.5K
14:31 11.21 11.22 11.21 11.22 4.7K
14:32 11.21 11.22 11.21 11.22 6.1K
14:33 11.22 11.22 11.22 11.22 0.7K
14:34 11.21 11.21 11.21 11.21 3.4K
14:35 11.21 11.21 11.21 11.21 1.3K
14:36 11.21 11.22 11.20 11.21 32.2K
14:37 11.22 11.24 11.22 11.23 8.7K
14:38 11.23 11.23 11.23 11.23 2.3K
14:40 11.22 11.22 11.22 11.22 4.4K
14:41 11.22 11.22 11.22 11.22 1.5K
14:42 11.22 11.22 11.22 11.22 4.5K
14:43 11.22 11.22 11.22 11.22 6.5K
14:44 11.22 11.23 11.22 11.23 5.7K
14:45 11.23 11.23 11.22 11.23 9.3K
14:46 11.22 11.22 11.22 11.22 3.6K
14:47 11.23 11.23 11.22 11.23 5.0K
14:48 11.23 11.24 11.23 11.24 4.0K
14:49 11.24 11.24 11.22 11.22 4.5K
14:50 11.22 11.22 11.22 11.22 1.1K
14:52 11.22 11.22 11.21 11.22 8.3K
14:53 11.21 11.21 11.20 11.21 12.4K
14:54 11.21 11.21 11.18 11.19 32.3K
14:55 11.19 11.21 11.19 11.20 10.8K
14:56 11.21 11.21 11.21 11.21 1.1K
14:57 11.21 11.21 11.21 11.21 0.7K
14:58 11.21 11.21 11.20 11.21 15.0K
14:59 11.21 11.21 11.21 11.21 0.8K
15:00 11.21 11.21 11.17 11.17 17.8K
15:01 11.17 11.22 11.17 11.22 17.1K
15:02 11.22 11.22 11.21 11.21 2.5K
15:03 11.22 11.22 11.21 11.21 1.2K
15:04 11.22 11.22 11.20 11.20 6.4K
15:05 11.20 11.21 11.20 11.20 13.5K
15:06 11.20 11.21 11.20 11.21 8.7K
15:07 11.21 11.21 11.20 11.20 9.2K
15:08 11.21 11.21 11.18 11.19 13.1K
15:09 11.19 11.19 11.19 11.19 2.7K
15:10 11.18 11.19 11.18 11.19 9.4K
15:11 11.18 11.18 11.18 11.18 0.8K
15:12 11.19 11.19 11.18 11.18 7.6K
15:13 11.18 11.18 11.13 11.14 39.6K
15:14 11.14 11.15 11.14 11.15 8.2K
15:15 11.15 11.15 11.14 11.15 1.1K
15:16 11.15 11.15 11.10 11.11 47.5K
15:17 11.11 11.11 11.10 11.10 12.8K
15:18 11.09 11.12 11.09 11.12 22.7K
15:19 11.11 11.11 11.10 11.10 14.8K
15:20 11.09 11.11 11.09 11.11 4.5K
15:21 11.11 11.11 11.10 11.10 12.8K
15:22 11.11 11.11 11.11 11.11 3.1K
15:23 11.12 11.14 11.12 11.14 4.6K
15:24 11.13 11.14 11.13 11.13 1.7K
15:25 11.13 11.14 11.13 11.14 4.2K
15:26 11.14 11.15 11.14 11.15 16.3K
15:27 11.15 11.16 11.14 11.14 23.3K
15:28 11.15 11.15 11.15 11.15 4.8K
15:29 11.15 11.15 11.14 11.14 2.5K
15:30 11.15 11.15 11.12 11.12 22.4K
15:31 11.11 11.11 11.11 11.11 1.6K
15:32 11.11 11.12 11.09 11.09 17.9K
15:33 11.08 11.11 11.08 11.11 15.6K
15:34 11.10 11.11 11.09 11.10 13.8K
15:35 11.10 11.10 11.07 11.07 38.7K
15:36 11.06 11.06 11.05 11.06 52.9K
15:37 11.06 11.09 11.06 11.09 21.0K
15:38 11.08 11.08 11.07 11.08 17.2K
15:39 11.02 11.02 10.98 11.01 120.5K
15:40 11.00 11.00 10.96 10.97 44.9K
15:41 10.98 10.99 10.97 10.97 31.6K
15:42 10.98 11.00 10.98 11.00 36.0K
15:43 11.00 11.00 10.98 11.00 13.5K
15:44 10.99 10.99 10.98 10.98 13.9K
15:45 10.98 10.98 10.96 10.96 20.5K
15:46 10.96 10.96 10.93 10.93 44.9K
15:47 10.93 10.94 10.93 10.93 11.3K
15:48 10.93 10.93 10.92 10.93 18.5K
15:49 10.95 10.95 10.92 10.95 43.8K
15:50 10.95 10.97 10.94 10.95 25.7K
15:51 10.96 11.00 10.93 10.98 120.8K
15:52 10.98 11.02 10.95 11.02 74.8K
15:53 11.03 11.03 10.93 10.95 76.1K
15:54 10.95 11.01 10.95 11.01 69.3K
15:55 11.02 11.05 11.01 11.05 60.0K
15:56 11.05 11.05 11.02 11.02 84.3K
15:57 11.04 11.06 11.02 11.06 122.9K
15:58 11.06 11.06 11.02 11.04 77.0K
15:59 11.03 11.04 11.00 11.02 764.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles