Helix (HLX)

HLX
🏛️ Estados Unidos →
6.65
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.41 9.41 9.40 9.40 55.6K
09:31 9.58 9.63 9.54 9.54 13.4K
09:32 9.54 9.54 9.54 9.54 1.1K
09:33 9.54 9.56 9.51 9.54 2.7K
09:34 9.53 9.55 9.45 9.45 3.9K
09:35 9.47 9.47 9.39 9.41 5.4K
09:36 9.41 9.41 9.23 9.25 19.0K
09:37 9.27 9.27 9.20 9.23 14.8K
09:38 9.24 9.26 9.24 9.25 5.5K
09:39 9.21 9.23 9.21 9.23 5.6K
09:40 9.25 9.25 9.22 9.23 2.6K
09:41 9.25 9.27 9.25 9.27 3.0K
09:42 9.27 9.27 9.27 9.27 1.0K
09:43 9.29 9.29 9.29 9.29 5.0K
09:44 9.35 9.35 9.34 9.35 3.4K
09:45 9.35 9.37 9.35 9.36 8.3K
09:46 9.32 9.34 9.32 9.34 4.6K
09:47 9.30 9.31 9.30 9.31 12.4K
09:48 9.29 9.32 9.27 9.32 6.3K
09:49 9.33 9.33 9.33 9.33 0.2K
09:50 9.33 9.33 9.29 9.29 4.4K
09:51 9.30 9.30 9.30 9.30 2.3K
09:52 9.30 9.30 9.30 9.30 1.8K
09:53 9.33 9.42 9.33 9.42 5.6K
09:54 9.42 9.42 9.41 9.41 3.6K
09:55 9.38 9.38 9.38 9.38 2.4K
09:56 9.33 9.34 9.26 9.27 18.9K
09:57 9.26 9.28 9.23 9.28 16.9K
09:58 9.26 9.26 9.22 9.22 14.1K
09:59 9.22 9.23 9.22 9.23 2.1K
10:00 9.23 9.23 9.17 9.17 10.1K
10:01 9.18 9.18 9.17 9.18 4.6K
10:02 9.18 9.18 9.18 9.18 2.8K
10:03 9.20 9.20 9.18 9.20 4.6K
10:04 9.20 9.20 9.19 9.20 4.6K
10:05 9.18 9.18 9.16 9.16 2.5K
10:06 9.17 9.20 9.17 9.19 6.2K
10:07 9.15 9.15 9.11 9.11 16.7K
10:08 9.12 9.13 9.10 9.13 26.8K
10:09 9.12 9.13 9.12 9.13 3.8K
10:10 9.13 9.13 9.12 9.12 1.5K
10:11 9.11 9.11 9.02 9.02 20.6K
10:12 9.02 9.04 9.02 9.04 10.1K
10:13 9.04 9.10 9.04 9.09 18.9K
10:14 9.09 9.10 9.08 9.10 4.6K
10:15 9.10 9.10 9.09 9.10 7.2K
10:16 9.12 9.12 9.08 9.09 4.8K
10:17 9.09 9.11 9.09 9.11 8.1K
10:18 9.11 9.11 9.09 9.10 5.3K
10:19 9.10 9.10 9.06 9.06 10.8K
10:20 9.05 9.06 9.05 9.05 54.0K
10:21 9.05 9.05 9.04 9.05 41.5K
10:22 9.06 9.07 9.05 9.07 11.8K
10:23 9.07 9.10 9.07 9.10 10.4K
10:24 9.09 9.12 9.09 9.12 44.2K
10:25 9.14 9.16 9.14 9.16 8.6K
10:26 9.16 9.16 9.15 9.16 23.7K
10:27 9.16 9.16 9.12 9.12 36.7K
10:28 9.12 9.12 9.11 9.12 3.8K
10:29 9.12 9.12 9.10 9.10 17.1K
10:30 9.10 9.11 9.06 9.06 20.0K
10:31 9.06 9.06 9.05 9.05 4.5K
10:32 9.05 9.05 9.03 9.05 13.0K
10:33 9.06 9.12 9.06 9.12 34.0K
10:34 9.12 9.16 9.12 9.16 5.0K
10:35 9.15 9.19 9.15 9.18 16.2K
10:36 9.19 9.22 9.16 9.22 10.4K
10:37 9.22 9.26 9.22 9.25 21.0K
10:38 9.25 9.26 9.21 9.21 12.1K
10:39 9.22 9.22 9.17 9.21 14.8K
10:40 9.19 9.19 9.19 9.19 2.8K
10:41 9.18 9.18 9.18 9.18 3.6K
10:42 9.18 9.18 9.17 9.17 16.2K
10:43 9.17 9.17 9.14 9.14 14.1K
10:44 9.13 9.14 9.13 9.14 8.8K
10:45 9.14 9.16 9.13 9.15 10.3K
10:46 9.15 9.15 9.15 9.15 0.8K
10:47 9.15 9.15 9.15 9.15 12.6K
10:48 9.17 9.17 9.17 9.17 5.0K
10:49 9.16 9.17 9.16 9.17 7.3K
10:50 9.17 9.17 9.11 9.11 10.6K
10:51 9.11 9.12 9.10 9.10 25.4K
10:52 9.11 9.11 9.04 9.05 61.0K
10:53 9.05 9.05 9.03 9.04 16.6K
10:54 9.03 9.04 9.03 9.04 19.4K
10:55 9.04 9.04 9.04 9.04 2.1K
10:56 9.04 9.08 9.02 9.08 58.3K
10:57 9.08 9.09 9.07 9.09 7.1K
10:58 9.09 9.09 9.08 9.08 6.8K
10:59 9.09 9.09 9.08 9.08 6.1K
11:00 9.08 9.10 9.07 9.10 16.0K
11:01 9.09 9.09 9.08 9.09 5.8K
11:02 9.09 9.09 9.06 9.07 8.5K
11:03 9.07 9.07 9.07 9.07 1.6K
11:04 9.07 9.07 9.04 9.04 8.1K
11:05 9.03 9.03 9.02 9.02 4.9K
11:06 9.02 9.03 9.02 9.02 90.1K
11:07 9.02 9.06 9.02 9.04 25.4K
11:08 9.05 9.05 9.02 9.03 6.3K
11:09 9.03 9.03 9.02 9.02 4.3K
11:10 9.02 9.06 9.02 9.06 13.5K
11:11 9.05 9.05 9.05 9.05 3.6K
11:12 9.05 9.05 9.05 9.05 2.1K
11:13 9.05 9.05 9.05 9.05 3.5K
11:14 9.05 9.05 9.05 9.05 2.6K
11:15 9.05 9.05 9.02 9.02 15.5K
11:16 9.03 9.03 9.03 9.03 3.1K
11:17 9.03 9.04 9.03 9.04 9.1K
11:18 9.03 9.03 9.02 9.02 36.7K
11:19 9.02 9.03 9.02 9.03 5.3K
11:20 9.03 9.05 9.03 9.05 7.9K
11:21 9.05 9.05 9.05 9.05 2.2K
11:22 9.05 9.05 9.04 9.04 7.4K
11:23 9.04 9.04 9.04 9.04 2.4K
11:24 9.04 9.04 9.04 9.04 2.3K
11:25 9.04 9.04 9.01 9.01 23.0K
11:26 9.03 9.03 9.02 9.02 115.2K
11:27 9.01 9.01 9.00 9.01 10.0K
11:28 9.01 9.03 9.01 9.03 41.0K
11:29 9.03 9.03 9.02 9.03 7.0K
11:30 9.02 9.02 9.01 9.01 13.7K
11:31 9.02 9.02 9.02 9.02 2.2K
11:32 9.02 9.02 9.02 9.02 2.6K
11:33 9.02 9.02 9.00 9.00 22.8K
11:34 9.00 9.03 9.00 9.03 18.4K
11:35 9.03 9.03 9.02 9.03 2.0K
11:36 9.01 9.02 9.01 9.02 11.3K
11:37 9.03 9.04 9.03 9.03 6.0K
11:38 9.03 9.03 9.02 9.02 2.3K
11:39 9.02 9.03 9.01 9.01 5.7K
11:40 9.02 9.02 9.01 9.01 3.3K
11:41 9.01 9.02 9.00 9.02 29.4K
11:42 9.02 9.03 9.01 9.01 4.4K
11:43 9.02 9.02 9.00 9.02 21.0K
11:44 9.02 9.03 9.02 9.03 3.1K
11:45 9.02 9.03 9.02 9.02 16.8K
11:46 9.03 9.05 9.02 9.05 18.8K
11:47 9.04 9.05 9.04 9.05 8.2K
11:48 9.06 9.06 9.04 9.05 22.5K
11:49 9.05 9.05 9.01 9.01 6.4K
11:50 9.01 9.02 9.01 9.02 18.7K
11:51 9.03 9.03 9.01 9.02 15.2K
11:52 9.01 9.01 9.01 9.01 3.4K
11:53 9.01 9.04 9.01 9.04 15.2K
11:54 9.04 9.04 9.04 9.04 3.6K
11:55 9.04 9.05 9.04 9.05 7.9K
11:56 9.05 9.05 9.05 9.05 3.2K
11:57 9.05 9.06 9.04 9.04 22.2K
11:58 9.04 9.04 9.04 9.04 1.4K
11:59 9.04 9.04 9.02 9.02 10.7K
12:00 9.03 9.03 9.02 9.03 1.3K
12:01 9.03 9.03 9.03 9.03 2.8K
12:02 9.03 9.03 9.02 9.02 1.8K
12:03 9.03 9.05 9.03 9.05 20.1K
12:04 9.05 9.05 9.04 9.05 4.9K
12:05 9.05 9.05 9.05 9.05 1.1K
12:06 9.05 9.05 9.05 9.05 2.0K
12:07 9.05 9.05 9.05 9.05 3.0K
12:08 9.05 9.05 9.03 9.04 9.4K
12:09 9.03 9.05 9.03 9.05 3.7K
12:10 9.05 9.05 9.05 9.05 0.9K
12:11 9.05 9.05 9.05 9.05 20.3K
12:12 9.05 9.05 9.04 9.04 9.2K
12:13 9.04 9.04 9.04 9.04 1.5K
12:14 9.04 9.04 9.03 9.03 10.3K
12:15 9.03 9.03 9.02 9.02 18.3K
12:16 9.02 9.02 9.01 9.02 8.1K
12:17 9.03 9.03 9.03 9.03 2.6K
12:18 9.03 9.03 9.02 9.02 6.8K
12:19 9.02 9.03 9.02 9.03 4.9K
12:20 9.03 9.03 9.03 9.03 1.4K
12:21 9.03 9.04 9.03 9.04 8.8K
12:22 9.04 9.04 9.04 9.04 1.3K
12:23 9.04 9.04 9.04 9.04 2.0K
12:24 9.04 9.05 9.04 9.04 9.1K
12:25 9.04 9.05 9.04 9.05 2.9K
12:26 9.05 9.05 9.05 9.05 1.3K
12:27 9.05 9.05 9.05 9.05 1.7K
12:28 9.05 9.05 9.05 9.05 7.8K
12:29 9.04 9.04 9.03 9.03 7.6K
12:30 9.03 9.03 9.02 9.02 3.9K
12:31 8.99 9.00 8.99 9.00 9.5K
12:32 9.00 9.02 9.00 9.02 7.9K
12:33 9.01 9.01 9.01 9.01 0.6K
12:34 9.02 9.02 9.02 9.02 2.7K
12:35 9.02 9.02 9.02 9.02 1.3K
12:36 9.02 9.02 9.00 9.00 16.1K
12:37 9.01 9.01 9.00 9.00 10.7K
12:38 9.00 9.00 9.00 9.00 2.7K
12:39 9.01 9.01 9.00 9.00 21.0K
12:40 9.01 9.01 9.00 9.00 6.8K
12:41 9.00 9.01 9.00 9.01 5.5K
12:42 9.01 9.01 9.00 9.00 2.3K
12:43 9.01 9.01 9.00 9.01 1.1K
12:44 9.00 9.01 9.00 9.00 2.5K
12:45 9.01 9.01 9.00 9.00 9.8K
12:46 9.01 9.02 9.01 9.02 20.1K
12:47 9.02 9.02 9.00 9.00 16.0K
12:48 9.01 9.01 9.01 9.01 1.9K
12:49 9.01 9.02 9.01 9.02 6.1K
12:50 9.02 9.02 9.02 9.02 8.7K
12:51 9.01 9.01 9.00 9.00 11.0K
12:52 9.01 9.02 9.01 9.02 4.3K
12:53 9.02 9.02 9.01 9.01 1.8K
12:54 9.02 9.02 9.01 9.01 2.2K
12:55 9.02 9.02 9.01 9.01 1.4K
12:56 9.02 9.02 9.01 9.01 11.3K
12:57 9.01 9.01 9.01 9.01 1.3K
12:58 9.01 9.01 9.01 9.01 2.0K
12:59 9.01 9.01 9.01 9.01 1.8K
13:00 9.01 9.01 9.00 9.00 2.5K
13:01 9.01 9.01 9.01 9.01 1.4K
13:02 9.01 9.01 9.01 9.01 2.1K
13:03 9.01 9.01 9.01 9.01 1.6K
13:04 9.01 9.01 9.01 9.01 1.3K
13:05 9.01 9.02 9.01 9.02 4.7K
13:06 9.02 9.02 9.02 9.02 1.3K
13:07 9.02 9.02 9.02 9.02 0.9K
13:08 9.02 9.02 9.02 9.02 1.5K
13:09 9.02 9.02 9.02 9.02 3.8K
13:10 9.02 9.04 9.02 9.04 17.3K
13:11 9.04 9.04 9.04 9.04 1.8K
13:12 9.03 9.03 9.02 9.03 9.3K
13:13 9.03 9.03 9.03 9.03 1.5K
13:14 9.03 9.03 9.03 9.03 4.7K
13:15 9.03 9.04 9.03 9.04 3.7K
13:16 9.04 9.04 9.04 9.04 1.5K
13:17 9.04 9.04 9.04 9.04 0.7K
13:18 9.04 9.05 9.04 9.05 7.9K
13:19 9.05 9.05 9.05 9.05 1.4K
13:20 9.04 9.05 9.04 9.05 1.4K
13:21 9.05 9.05 9.04 9.04 18.9K
13:22 9.05 9.05 9.04 9.04 5.5K
13:23 9.04 9.05 9.04 9.05 2.1K
13:24 9.05 9.05 9.05 9.05 0.8K
13:25 9.05 9.05 9.05 9.05 1.9K
13:26 9.04 9.05 9.04 9.04 4.7K
13:27 9.04 9.05 9.04 9.05 5.0K
13:28 9.05 9.05 9.05 9.05 1.7K
13:29 9.05 9.05 9.04 9.05 7.5K
13:30 9.05 9.05 9.05 9.05 1.9K
13:31 9.05 9.05 9.05 9.05 1.9K
13:32 9.05 9.05 9.04 9.04 2.6K
13:33 9.05 9.08 9.05 9.07 29.4K
13:34 9.07 9.07 9.07 9.07 9.4K
13:35 9.07 9.07 9.07 9.07 2.6K
13:36 9.07 9.07 9.07 9.07 1.7K
13:37 9.07 9.07 9.07 9.07 2.2K
13:38 9.07 9.07 9.07 9.07 2.6K
13:39 9.06 9.07 9.06 9.07 1.6K
13:40 9.07 9.08 9.06 9.08 17.7K
13:41 9.09 9.09 9.09 9.09 4.0K
13:42 9.09 9.09 9.09 9.09 1.6K
13:43 9.09 9.10 9.09 9.10 9.0K
13:44 9.10 9.10 9.10 9.10 2.0K
13:45 9.11 9.11 9.11 9.11 4.7K
13:46 9.11 9.11 9.10 9.10 6.1K
13:47 9.10 9.10 9.09 9.09 9.7K
13:48 9.09 9.09 9.09 9.09 1.4K
13:49 9.09 9.09 9.08 9.08 7.6K
13:50 9.08 9.08 9.06 9.07 5.8K
13:51 9.07 9.07 9.07 9.07 1.2K
13:52 9.07 9.07 9.07 9.07 2.0K
13:53 9.07 9.07 9.07 9.07 1.6K
13:54 9.07 9.07 9.07 9.07 3.7K
13:55 9.07 9.07 9.07 9.07 2.1K
13:56 9.07 9.07 9.07 9.07 0.5K
13:57 9.07 9.07 9.07 9.07 1.3K
13:58 9.07 9.07 9.07 9.07 1.1K
13:59 9.07 9.07 9.07 9.07 2.6K
14:00 9.07 9.07 9.07 9.07 2.9K
14:01 9.07 9.07 9.07 9.07 1.0K
14:02 9.07 9.07 9.07 9.07 2.7K
14:03 9.07 9.07 9.07 9.07 1.2K
14:04 9.07 9.07 9.07 9.07 2.8K
14:05 9.07 9.07 9.07 9.07 1.2K
14:06 9.07 9.08 9.07 9.08 7.7K
14:07 9.07 9.07 9.07 9.07 5.0K
14:08 9.07 9.07 9.06 9.06 6.6K
14:09 9.06 9.06 9.06 9.06 5.6K
14:10 9.06 9.07 9.06 9.07 5.8K
14:11 9.07 9.07 9.07 9.07 1.4K
14:12 9.07 9.07 9.07 9.07 1.1K
14:13 9.07 9.07 9.07 9.07 3.3K
14:14 9.07 9.07 9.07 9.07 0.4K
14:15 9.07 9.08 9.07 9.08 9.3K
14:16 9.08 9.08 9.08 9.08 1.2K
14:17 9.08 9.08 9.08 9.08 2.4K
14:18 9.08 9.08 9.08 9.08 1.4K
14:19 9.08 9.10 9.08 9.10 13.6K
14:20 9.10 9.10 9.10 9.10 0.8K
14:21 9.10 9.10 9.10 9.10 1.7K
14:22 9.10 9.10 9.10 9.10 1.7K
14:23 9.10 9.10 9.10 9.10 1.6K
14:24 9.10 9.10 9.10 9.10 1.8K
14:25 9.10 9.10 9.10 9.10 1.4K
14:26 9.10 9.12 9.10 9.12 11.7K
14:27 9.12 9.12 9.12 9.12 1.3K
14:28 9.12 9.12 9.12 9.12 1.1K
14:29 9.12 9.13 9.12 9.13 5.5K
14:30 9.13 9.13 9.13 9.13 2.9K
14:31 9.13 9.13 9.13 9.13 1.1K
14:32 9.13 9.13 9.13 9.13 4.2K
14:33 9.14 9.15 9.14 9.15 7.7K
14:34 9.15 9.15 9.15 9.15 1.0K
14:35 9.15 9.15 9.15 9.15 2.9K
14:36 9.15 9.15 9.15 9.15 0.7K
14:37 9.15 9.15 9.15 9.15 1.2K
14:38 9.15 9.15 9.15 9.15 1.7K
14:39 9.15 9.15 9.15 9.15 3.3K
14:40 9.15 9.15 9.14 9.15 15.5K
14:41 9.15 9.15 9.15 9.15 1.7K
14:42 9.15 9.15 9.15 9.15 6.8K
14:43 9.15 9.16 9.15 9.15 9.8K
14:44 9.15 9.15 9.15 9.15 2.0K
14:45 9.15 9.15 9.15 9.15 1.5K
14:46 9.14 9.14 9.13 9.14 11.6K
14:47 9.14 9.14 9.14 9.14 2.2K
14:48 9.14 9.14 9.12 9.12 3.5K
14:49 9.13 9.13 9.13 9.13 6.1K
14:50 9.13 9.13 9.13 9.13 3.5K
14:51 9.13 9.13 9.13 9.13 1.6K
14:52 9.13 9.13 9.13 9.13 1.2K
14:53 9.13 9.13 9.13 9.13 1.8K
14:54 9.13 9.13 9.13 9.13 8.8K
14:55 9.13 9.13 9.13 9.13 2.1K
14:56 9.13 9.14 9.13 9.14 10.3K
14:57 9.14 9.14 9.14 9.14 1.1K
14:58 9.14 9.14 9.14 9.14 1.1K
14:59 9.14 9.14 9.14 9.14 3.1K
15:00 9.14 9.15 9.14 9.15 6.3K
15:01 9.14 9.14 9.13 9.14 6.2K
15:02 9.14 9.14 9.14 9.14 1.2K
15:03 9.14 9.14 9.14 9.14 2.2K
15:04 9.13 9.14 9.13 9.14 3.4K
15:05 9.14 9.14 9.14 9.14 2.3K
15:06 9.13 9.14 9.13 9.13 8.1K
15:07 9.13 9.13 9.13 9.13 1.8K
15:08 9.13 9.13 9.13 9.13 21.8K
15:09 9.13 9.16 9.13 9.16 19.7K
15:10 9.16 9.18 9.16 9.18 8.8K
15:11 9.18 9.18 9.18 9.18 5.5K
15:12 9.18 9.18 9.18 9.18 5.4K
15:13 9.18 9.18 9.17 9.17 3.3K
15:14 9.18 9.18 9.18 9.18 3.8K
15:15 9.18 9.19 9.18 9.19 3.0K
15:16 9.19 9.19 9.19 9.19 3.3K
15:17 9.19 9.20 9.19 9.20 8.2K
15:18 9.20 9.20 9.20 9.20 4.9K
15:19 9.20 9.20 9.20 9.20 5.4K
15:20 9.20 9.21 9.20 9.20 11.0K
15:21 9.20 9.20 9.20 9.20 4.2K
15:22 9.20 9.20 9.20 9.20 3.7K
15:23 9.20 9.21 9.20 9.21 8.3K
15:24 9.21 9.22 9.21 9.22 4.8K
15:25 9.22 9.22 9.21 9.21 9.9K
15:26 9.23 9.23 9.23 9.23 4.2K
15:27 9.23 9.23 9.23 9.23 4.5K
15:28 9.23 9.23 9.22 9.22 18.7K
15:29 9.22 9.22 9.22 9.22 2.0K
15:30 9.22 9.22 9.22 9.22 3.0K
15:31 9.22 9.22 9.21 9.21 5.2K
15:32 9.22 9.22 9.21 9.22 7.9K
15:33 9.22 9.25 9.22 9.25 26.8K
15:34 9.25 9.25 9.24 9.24 42.1K
15:35 9.24 9.24 9.24 9.24 4.4K
15:36 9.24 9.24 9.23 9.24 6.8K
15:37 9.24 9.24 9.23 9.23 15.1K
15:38 9.23 9.23 9.23 9.23 2.1K
15:39 9.23 9.23 9.22 9.22 6.6K
15:40 9.23 9.23 9.21 9.22 16.9K
15:41 9.22 9.22 9.19 9.20 18.3K
15:42 9.20 9.20 9.20 9.20 14.1K
15:43 9.20 9.20 9.20 9.20 25.2K
15:44 9.20 9.21 9.20 9.21 28.1K
15:45 9.22 9.23 9.22 9.23 9.2K
15:46 9.23 9.23 9.23 9.23 12.2K
15:47 9.23 9.23 9.23 9.23 8.9K
15:48 9.23 9.23 9.23 9.23 6.7K
15:49 9.24 9.26 9.24 9.26 27.8K
15:50 9.26 9.26 9.26 9.26 12.1K
15:51 9.26 9.27 9.26 9.27 11.6K
15:52 9.27 9.27 9.27 9.27 9.5K
15:53 9.27 9.29 9.27 9.29 20.5K
15:54 9.29 9.29 9.27 9.29 50.6K
15:55 9.29 9.30 9.29 9.30 29.4K
15:56 9.30 9.30 9.29 9.29 33.8K
15:57 9.30 9.30 9.29 9.29 47.8K
15:58 9.28 9.29 9.27 9.28 41.4K
15:59 9.27 9.27 9.25 9.25 449.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles