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 11.07 11.18 11.07 11.18 33.2K
09:31 11.19 11.24 11.17 11.22 9.2K
09:32 11.22 11.22 11.16 11.16 5.5K
09:33 11.16 11.18 11.14 11.18 13.5K
09:34 11.13 11.13 11.09 11.09 4.6K
09:35 11.16 11.16 11.13 11.13 5.4K
09:36 11.13 11.14 11.07 11.07 7.1K
09:37 11.09 11.09 11.05 11.05 2.9K
09:38 11.04 11.04 11.03 11.03 13.1K
09:39 11.03 11.04 11.01 11.04 4.5K
09:40 11.04 11.08 11.04 11.08 6.0K
09:41 11.08 11.13 11.08 11.11 9.6K
09:42 11.10 11.10 11.07 11.07 3.1K
09:43 11.06 11.07 11.06 11.07 4.1K
09:44 11.08 11.09 11.07 11.07 4.5K
09:45 11.08 11.09 11.08 11.09 3.9K
09:46 11.10 11.10 11.10 11.10 0.3K
09:47 11.11 11.11 11.10 11.10 0.5K
09:48 11.10 11.10 11.10 11.10 6.5K
09:49 11.10 11.12 11.10 11.12 4.4K
09:50 11.10 11.11 11.10 11.11 2.4K
09:51 11.10 11.10 11.10 11.10 3.4K
09:52 11.11 11.11 11.11 11.11 1.8K
09:53 11.11 11.11 11.09 11.09 4.6K
09:54 11.09 11.09 11.08 11.08 17.5K
09:55 11.08 11.09 11.08 11.09 3.0K
09:56 11.10 11.10 11.09 11.09 65.4K
09:57 11.11 11.12 11.11 11.12 7.8K
09:58 11.13 11.15 11.13 11.15 2.4K
09:59 11.15 11.16 11.15 11.16 0.8K
10:00 11.16 11.16 11.14 11.14 6.8K
10:01 11.14 11.14 11.14 11.14 2.8K
10:03 11.11 11.12 11.11 11.12 4.0K
10:04 11.12 11.14 11.12 11.14 3.8K
10:05 11.14 11.14 11.13 11.14 3.2K
10:06 11.14 11.15 11.14 11.15 2.4K
10:07 11.15 11.16 11.14 11.14 5.0K
10:08 11.14 11.14 11.11 11.11 3.9K
10:09 11.10 11.13 11.10 11.13 5.3K
10:10 11.11 11.12 11.11 11.11 2.9K
10:11 11.11 11.11 11.11 11.11 3.4K
10:12 11.10 11.10 11.10 11.10 2.7K
10:13 11.10 11.14 11.10 11.14 6.2K
10:14 11.15 11.16 11.14 11.14 4.5K
10:15 11.14 11.18 11.14 11.18 8.6K
10:16 11.18 11.18 11.17 11.18 2.9K
10:17 11.19 11.20 11.19 11.19 2.7K
10:18 11.19 11.20 11.18 11.18 5.8K
10:19 11.18 11.19 11.17 11.17 5.6K
10:20 11.16 11.17 11.16 11.16 5.7K
10:21 11.15 11.16 11.15 11.15 1.4K
10:22 11.15 11.15 11.14 11.14 4.5K
10:23 11.14 11.15 11.13 11.13 6.1K
10:24 11.14 11.14 11.13 11.13 1.0K
10:25 11.14 11.15 11.14 11.14 6.7K
10:26 11.13 11.14 11.13 11.14 3.8K
10:27 11.13 11.13 11.12 11.12 6.6K
10:28 11.12 11.13 11.12 11.13 4.3K
10:29 11.12 11.15 11.12 11.14 7.2K
10:30 11.14 11.14 11.13 11.13 4.2K
10:31 11.13 11.15 11.12 11.15 12.0K
10:32 11.14 11.14 11.12 11.12 2.7K
10:33 11.12 11.12 11.08 11.08 5.2K
10:34 11.07 11.07 11.07 11.07 1.7K
10:35 11.07 11.11 11.06 11.10 40.1K
10:36 11.10 11.11 11.09 11.10 6.1K
10:37 11.10 11.10 11.09 11.09 32.4K
10:38 11.08 11.10 11.08 11.09 3.6K
10:39 11.09 11.10 11.09 11.10 1.7K
10:40 11.10 11.12 11.10 11.12 3.8K
10:41 11.13 11.13 11.12 11.12 5.1K
10:42 11.13 11.13 11.13 11.13 0.6K
10:43 11.15 11.15 11.14 11.14 2.7K
10:44 11.15 11.15 11.15 11.15 4.6K
10:45 11.14 11.14 11.14 11.14 0.8K
10:46 11.14 11.15 11.13 11.15 2.7K
10:47 11.15 11.15 11.15 11.15 1.2K
10:48 11.15 11.15 11.13 11.13 13.9K
10:49 11.13 11.15 11.13 11.15 8.8K
10:50 11.15 11.15 11.14 11.15 9.9K
10:51 11.14 11.14 11.14 11.14 1.6K
10:52 11.14 11.16 11.14 11.16 3.1K
10:53 11.16 11.16 11.15 11.15 2.2K
10:55 11.16 11.16 11.15 11.15 4.5K
10:56 11.16 11.16 11.15 11.15 1.9K
10:57 11.15 11.16 11.15 11.15 10.0K
10:58 11.15 11.16 11.14 11.14 4.5K
10:59 11.15 11.15 11.15 11.15 0.9K
11:00 11.15 11.15 11.12 11.12 4.5K
11:01 11.12 11.12 11.12 11.12 3.7K
11:02 11.14 11.15 11.13 11.13 5.7K
11:03 11.13 11.14 11.13 11.14 0.9K
11:04 11.13 11.14 11.13 11.14 3.3K
11:05 11.14 11.15 11.14 11.14 19.4K
11:06 11.15 11.15 11.14 11.15 0.7K
11:07 11.14 11.15 11.14 11.15 4.7K
11:08 11.16 11.16 11.15 11.15 0.8K
11:09 11.16 11.16 11.15 11.15 3.0K
11:10 11.15 11.16 11.15 11.16 9.0K
11:11 11.17 11.17 11.16 11.16 6.2K
11:12 11.16 11.16 11.15 11.15 2.5K
11:13 11.16 11.16 11.15 11.15 4.0K
11:14 11.15 11.15 11.15 11.15 4.0K
11:15 11.16 11.16 11.15 11.15 3.2K
11:16 11.15 11.15 11.14 11.14 4.4K
11:17 11.15 11.15 11.15 11.15 3.0K
11:18 11.16 11.17 11.15 11.17 4.6K
11:19 11.17 11.17 11.14 11.14 7.5K
11:20 11.14 11.14 11.13 11.13 0.7K
11:21 11.14 11.14 11.14 11.14 2.9K
11:22 11.14 11.14 11.12 11.13 11.8K
11:23 11.12 11.13 11.12 11.13 4.8K
11:24 11.13 11.13 11.12 11.12 3.5K
11:25 11.12 11.15 11.12 11.15 5.5K
11:26 11.15 11.15 11.14 11.14 1.4K
11:27 11.14 11.14 11.13 11.13 5.8K
11:28 11.13 11.13 11.13 11.13 0.5K
11:30 11.14 11.15 11.14 11.15 12.5K
11:31 11.15 11.15 11.15 11.15 0.5K
11:32 11.15 11.15 11.15 11.15 1.5K
11:33 11.15 11.15 11.15 11.15 3.9K
11:34 11.15 11.19 11.15 11.18 7.0K
11:35 11.19 11.19 11.19 11.19 0.6K
11:36 11.19 11.19 11.19 11.19 1.1K
11:37 11.19 11.19 11.19 11.19 1.8K
11:38 11.20 11.20 11.20 11.20 1.7K
11:39 11.21 11.21 11.20 11.20 10.8K
11:40 11.19 11.20 11.19 11.20 4.8K
11:41 11.20 11.20 11.20 11.20 9.4K
11:42 11.20 11.20 11.20 11.20 11.3K
11:43 11.21 11.21 11.20 11.20 1.5K
11:44 11.21 11.21 11.21 11.21 2.3K
11:45 11.22 11.22 11.22 11.22 1.4K
11:46 11.22 11.24 11.22 11.24 5.7K
11:47 11.24 11.24 11.24 11.24 0.6K
11:48 11.24 11.24 11.23 11.23 3.4K
11:49 11.22 11.22 11.22 11.22 1.1K
11:50 11.22 11.23 11.22 11.22 1.1K
11:51 11.23 11.23 11.21 11.22 7.8K
11:52 11.22 11.22 11.22 11.22 0.5K
11:53 11.22 11.22 11.21 11.22 0.8K
11:54 11.22 11.22 11.21 11.22 13.0K
11:55 11.23 11.24 11.22 11.24 8.8K
11:56 11.24 11.24 11.24 11.24 2.2K
11:57 11.24 11.24 11.24 11.24 1.6K
11:58 11.24 11.27 11.24 11.27 3.8K
11:59 11.27 11.27 11.27 11.27 1.8K
12:00 11.28 11.28 11.28 11.28 1.9K
12:01 11.27 11.28 11.27 11.28 2.7K
12:02 11.28 11.28 11.28 11.28 1.0K
12:03 11.27 11.27 11.26 11.26 6.9K
12:04 11.26 11.26 11.26 11.26 1.0K
12:05 11.25 11.26 11.25 11.26 3.2K
12:06 11.26 11.26 11.26 11.26 0.6K
12:07 11.26 11.26 11.25 11.25 1.3K
12:08 11.25 11.25 11.24 11.24 2.7K
12:09 11.23 11.24 11.23 11.24 3.8K
12:10 11.25 11.25 11.23 11.23 5.2K
12:11 11.24 11.25 11.24 11.25 5.0K
12:12 11.25 11.26 11.25 11.26 4.8K
12:13 11.26 11.26 11.26 11.26 2.6K
12:14 11.26 11.26 11.25 11.25 1.0K
12:15 11.25 11.25 11.24 11.24 5.5K
12:16 11.24 11.26 11.24 11.26 7.4K
12:17 11.27 11.27 11.27 11.27 2.3K
12:20 11.25 11.26 11.25 11.26 1.1K
12:21 11.26 11.26 11.25 11.25 1.4K
12:22 11.26 11.27 11.26 11.27 4.8K
12:23 11.27 11.27 11.27 11.27 1.2K
12:24 11.26 11.27 11.26 11.26 5.8K
12:25 11.26 11.26 11.26 11.26 0.4K
12:26 11.26 11.26 11.26 11.26 1.1K
12:27 11.25 11.25 11.25 11.25 4.1K
12:28 11.25 11.25 11.24 11.24 2.0K
12:29 11.25 11.26 11.25 11.26 5.4K
12:30 11.26 11.26 11.25 11.26 2.0K
12:32 11.25 11.26 11.25 11.25 5.4K
12:33 11.26 11.26 11.24 11.24 12.8K
12:34 11.26 11.27 11.25 11.25 17.3K
12:35 11.25 11.25 11.25 11.25 0.7K
12:36 11.24 11.26 11.24 11.25 52.3K
12:37 11.24 11.24 11.23 11.23 5.6K
12:38 11.23 11.23 11.23 11.23 2.2K
12:39 11.24 11.24 11.24 11.24 0.8K
12:40 11.23 11.23 11.21 11.22 5.6K
12:42 11.21 11.24 11.21 11.24 12.3K
12:43 11.24 11.24 11.23 11.23 12.8K
12:44 11.22 11.22 11.21 11.22 8.8K
12:45 11.22 11.22 11.22 11.22 0.3K
12:46 11.22 11.22 11.22 11.22 3.7K
12:47 11.22 11.22 11.22 11.22 2.5K
12:48 11.23 11.23 11.23 11.23 2.3K
12:49 11.24 11.24 11.24 11.24 4.0K
12:51 11.25 11.25 11.23 11.23 2.5K
12:52 11.22 11.23 11.22 11.23 12.2K
12:53 11.23 11.23 11.23 11.23 0.1K
12:54 11.24 11.24 11.23 11.23 2.0K
12:55 11.22 11.22 11.21 11.21 8.6K
12:56 11.20 11.20 11.19 11.19 6.6K
12:57 11.19 11.20 11.19 11.20 7.8K
12:58 11.21 11.21 11.21 11.21 0.3K
12:59 11.20 11.20 11.19 11.19 5.9K
13:00 11.19 11.19 11.16 11.16 13.7K
13:01 11.17 11.18 11.17 11.17 4.5K
13:02 11.17 11.17 11.17 11.17 0.3K
13:03 11.17 11.17 11.17 11.17 3.2K
13:04 11.19 11.19 11.19 11.19 4.8K
13:05 11.20 11.20 11.19 11.19 4.3K
13:06 11.18 11.18 11.18 11.18 2.1K
13:07 11.17 11.18 11.17 11.17 5.0K
13:08 11.18 11.18 11.18 11.18 11.0K
13:09 11.17 11.17 11.17 11.17 5.7K
13:11 11.19 11.19 11.19 11.19 5.5K
13:12 11.19 11.19 11.18 11.18 1.4K
13:13 11.18 11.18 11.18 11.18 0.3K
13:14 11.18 11.19 11.18 11.19 1.4K
13:15 11.18 11.18 11.18 11.18 1.7K
13:17 11.18 11.18 11.18 11.18 0.4K
13:18 11.17 11.17 11.16 11.16 4.3K
13:19 11.18 11.18 11.17 11.17 10.0K
13:20 11.17 11.18 11.17 11.18 1.6K
13:21 11.18 11.18 11.16 11.16 3.0K
13:22 11.16 11.17 11.15 11.17 7.3K
13:23 11.17 11.17 11.17 11.17 1.8K
13:24 11.18 11.18 11.18 11.18 0.8K
13:25 11.18 11.18 11.18 11.18 0.8K
13:26 11.18 11.18 11.17 11.17 2.3K
13:28 11.16 11.17 11.15 11.15 4.8K
13:29 11.16 11.16 11.14 11.14 1.4K
13:30 11.14 11.14 11.12 11.12 9.6K
13:31 11.11 11.12 11.11 11.12 17.8K
13:32 11.12 11.12 11.11 11.11 7.3K
13:33 11.11 11.11 11.10 11.10 3.5K
13:34 11.10 11.11 11.10 11.11 6.4K
13:35 11.10 11.10 11.10 11.10 0.7K
13:36 11.11 11.12 11.11 11.12 2.6K
13:37 11.12 11.12 11.11 11.11 2.3K
13:38 11.11 11.12 11.11 11.12 0.9K
13:39 11.12 11.12 11.12 11.12 0.2K
13:40 11.12 11.12 11.11 11.11 3.7K
13:41 11.11 11.11 11.11 11.11 0.4K
13:42 11.10 11.10 11.10 11.10 3.8K
13:43 11.11 11.11 11.11 11.11 0.2K
13:44 11.11 11.11 11.11 11.11 0.3K
13:45 11.11 11.11 11.10 11.10 2.8K
13:46 11.10 11.10 11.09 11.09 3.7K
13:47 11.09 11.09 11.09 11.09 1.2K
13:48 11.08 11.08 11.08 11.08 3.5K
13:51 11.09 11.09 11.08 11.09 2.8K
13:52 11.09 11.09 11.09 11.09 0.4K
13:53 11.09 11.11 11.09 11.10 11.6K
13:54 11.09 11.09 11.08 11.08 7.6K
13:55 11.09 11.09 11.09 11.09 0.5K
13:56 11.09 11.10 11.09 11.10 3.9K
13:57 11.10 11.10 11.10 11.10 1.2K
13:58 11.09 11.09 11.09 11.09 1.0K
13:59 11.09 11.09 11.08 11.08 3.1K
14:00 11.09 11.09 11.09 11.09 1.9K
14:01 11.10 11.10 11.09 11.09 2.3K
14:02 11.08 11.08 11.08 11.08 2.8K
14:03 11.09 11.09 11.09 11.09 0.2K
14:04 11.09 11.09 11.09 11.09 0.5K
14:05 11.08 11.09 11.08 11.09 1.7K
14:06 11.09 11.09 11.09 11.09 11.1K
14:07 11.09 11.09 11.09 11.09 1.9K
14:08 11.10 11.10 11.10 11.10 1.8K
14:11 11.10 11.10 11.10 11.10 0.3K
14:12 11.09 11.10 11.09 11.10 1.1K
14:13 11.10 11.10 11.10 11.10 1.3K
14:14 11.10 11.10 11.09 11.09 2.2K
14:15 11.09 11.09 11.08 11.09 9.2K
14:18 11.11 11.11 11.11 11.11 0.7K
14:20 11.11 11.11 11.10 11.10 0.7K
14:21 11.11 11.11 11.11 11.11 0.4K
14:22 11.09 11.09 11.06 11.06 15.4K
14:23 11.06 11.06 11.04 11.04 13.7K
14:24 11.04 11.04 11.04 11.04 1.0K
14:26 11.03 11.03 11.03 11.03 2.0K
14:27 11.03 11.03 11.03 11.03 1.6K
14:28 11.02 11.02 11.01 11.01 10.2K
14:29 10.99 10.99 10.98 10.99 9.0K
14:32 10.99 10.99 10.98 10.98 1.1K
14:33 10.99 10.99 10.98 10.98 10.8K
14:34 10.99 10.99 10.98 10.99 2.5K
14:35 10.98 10.98 10.98 10.98 2.0K
14:36 10.98 10.98 10.98 10.98 1.2K
14:37 10.98 10.98 10.97 10.97 20.2K
14:38 10.97 10.98 10.97 10.98 7.4K
14:39 10.99 11.00 10.99 11.00 50.0K
14:40 11.04 11.04 11.04 11.04 13.9K
14:41 11.04 11.06 11.04 11.06 1.5K
14:42 11.05 11.06 11.05 11.06 2.9K
14:43 11.06 11.06 11.05 11.05 2.1K
14:44 11.06 11.06 11.06 11.06 1.2K
14:45 11.06 11.06 11.06 11.06 0.8K
14:46 11.06 11.06 11.06 11.06 0.8K
14:47 11.05 11.05 11.05 11.05 1.5K
14:48 11.04 11.05 11.04 11.05 1.0K
14:49 11.05 11.05 11.05 11.05 2.9K
14:50 11.06 11.06 11.06 11.06 1.8K
14:51 11.06 11.06 11.05 11.05 7.7K
14:52 11.05 11.06 11.05 11.06 1.9K
14:54 11.05 11.05 11.05 11.05 4.6K
14:55 11.05 11.05 11.05 11.05 1.4K
14:56 11.05 11.05 11.04 11.05 2.0K
14:57 11.05 11.05 11.05 11.05 3.0K
14:58 11.04 11.05 11.04 11.04 3.7K
14:59 11.04 11.04 11.04 11.04 1.6K
15:00 11.03 11.03 11.03 11.03 4.3K
15:01 11.02 11.02 11.02 11.02 5.3K
15:02 11.02 11.02 11.02 11.02 2.2K
15:04 11.02 11.03 11.02 11.03 10.6K
15:05 11.04 11.04 11.04 11.04 3.6K
15:06 11.05 11.05 11.05 11.05 0.5K
15:07 11.05 11.05 11.05 11.05 5.7K
15:09 11.04 11.04 11.04 11.04 3.5K
15:10 11.05 11.05 11.05 11.05 1.3K
15:11 11.05 11.05 11.04 11.04 1.5K
15:12 11.05 11.05 11.04 11.04 7.6K
15:13 11.05 11.05 11.05 11.05 2.6K
15:14 11.05 11.05 11.05 11.05 2.3K
15:15 11.05 11.05 11.05 11.05 2.5K
15:16 11.04 11.04 11.04 11.04 2.3K
15:17 11.04 11.04 11.03 11.03 4.6K
15:18 11.03 11.03 11.02 11.02 2.8K
15:19 11.03 11.03 11.02 11.02 7.9K
15:20 11.03 11.04 11.03 11.04 5.4K
15:21 11.04 11.04 11.03 11.03 2.6K
15:22 11.01 11.02 11.00 11.00 4.4K
15:23 11.01 11.01 11.01 11.01 9.0K
15:24 11.01 11.02 11.01 11.02 14.2K
15:26 11.02 11.02 11.02 11.02 3.2K
15:27 11.02 11.03 11.02 11.03 3.7K
15:28 11.03 11.03 11.03 11.03 2.5K
15:29 11.03 11.03 11.02 11.02 1.0K
15:30 11.00 11.02 11.00 11.02 13.1K
15:31 11.03 11.03 11.03 11.03 4.2K
15:32 11.05 11.05 11.04 11.05 10.6K
15:33 11.05 11.07 11.05 11.06 9.4K
15:34 11.07 11.07 11.07 11.07 0.7K
15:35 11.07 11.07 11.07 11.07 3.3K
15:36 11.07 11.07 11.06 11.06 12.2K
15:37 11.07 11.07 11.06 11.06 0.9K
15:38 11.07 11.07 11.06 11.07 4.2K
15:39 11.07 11.08 11.07 11.08 17.4K
15:40 11.08 11.08 11.07 11.07 6.5K
15:41 11.07 11.07 11.06 11.06 7.9K
15:42 11.06 11.07 11.05 11.07 7.1K
15:43 11.08 11.09 11.08 11.09 10.0K
15:44 11.09 11.09 11.09 11.09 6.0K
15:45 11.09 11.09 11.08 11.09 4.7K
15:46 11.09 11.09 11.08 11.09 14.2K
15:47 11.09 11.09 11.07 11.07 16.3K
15:48 11.07 11.08 11.07 11.08 4.8K
15:49 11.08 11.08 11.08 11.08 5.9K
15:50 11.09 11.10 11.09 11.10 31.9K
15:51 11.10 11.11 11.10 11.10 37.0K
15:52 11.10 11.11 11.10 11.11 9.7K
15:53 11.11 11.11 11.10 11.10 8.5K
15:54 11.11 11.13 11.10 11.13 27.6K
15:55 11.13 11.13 11.12 11.13 27.7K
15:56 11.13 11.13 11.12 11.13 49.4K
15:57 11.13 11.16 11.12 11.16 79.3K
15:58 11.16 11.16 11.15 11.16 22.7K
15:59 11.16 11.17 11.15 11.17 462.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles