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 9.22 9.26 9.22 9.26 11.1K
09:31 9.21 9.21 9.21 9.21 0.8K
09:32 9.25 9.25 9.22 9.22 2.0K
09:33 9.20 9.20 9.17 9.17 7.4K
09:34 9.18 9.19 9.17 9.18 6.6K
09:35 9.16 9.16 9.16 9.16 4.6K
09:36 9.18 9.18 9.18 9.18 0.7K
09:37 9.18 9.18 9.17 9.17 2.3K
09:38 9.18 9.19 9.18 9.19 3.5K
09:39 9.19 9.19 9.19 9.19 0.9K
09:40 9.20 9.21 9.20 9.21 1.3K
09:42 9.22 9.22 9.22 9.22 0.2K
09:43 9.21 9.21 9.21 9.21 4.2K
09:44 9.21 9.23 9.21 9.23 6.4K
09:45 9.23 9.24 9.23 9.24 1.1K
09:47 9.21 9.21 9.21 9.21 3.0K
09:48 9.22 9.23 9.22 9.23 1.5K
09:49 9.21 9.21 9.21 9.21 0.9K
09:50 9.20 9.21 9.20 9.21 1.0K
09:51 9.22 9.22 9.22 9.22 0.5K
09:53 9.20 9.21 9.20 9.21 7.0K
09:59 9.25 9.25 9.25 9.25 1.5K
10:00 9.23 9.23 9.23 9.23 1.1K
10:01 9.23 9.23 9.23 9.23 1.0K
10:02 9.22 9.22 9.22 9.22 0.3K
10:04 9.22 9.22 9.22 9.22 1.1K
10:05 9.22 9.22 9.22 9.22 1.5K
10:06 9.22 9.22 9.22 9.22 1.2K
10:07 9.19 9.19 9.19 9.19 5.3K
10:09 9.18 9.19 9.18 9.19 0.3K
10:10 9.19 9.19 9.19 9.19 0.6K
10:11 9.16 9.16 9.16 9.16 0.9K
10:12 9.16 9.16 9.16 9.16 13.4K
10:13 9.16 9.16 9.16 9.16 2.8K
10:14 9.16 9.16 9.16 9.16 2.6K
10:16 9.17 9.17 9.17 9.17 2.5K
10:17 9.16 9.16 9.16 9.16 0.5K
10:18 9.17 9.17 9.17 9.17 3.2K
10:19 9.17 9.17 9.17 9.17 0.8K
10:22 9.18 9.18 9.18 9.18 3.7K
10:23 9.18 9.19 9.18 9.18 1.7K
10:25 9.18 9.18 9.18 9.18 0.3K
10:26 9.18 9.18 9.18 9.18 0.1K
10:27 9.17 9.17 9.16 9.16 3.8K
10:28 9.16 9.16 9.16 9.16 0.2K
10:29 9.15 9.17 9.15 9.17 5.8K
10:30 9.16 9.16 9.16 9.16 1.2K
10:31 9.16 9.16 9.16 9.16 0.3K
10:32 9.15 9.17 9.15 9.17 3.6K
10:33 9.17 9.17 9.17 9.17 1.7K
10:34 9.17 9.17 9.17 9.17 1.3K
10:36 9.17 9.18 9.17 9.18 0.4K
10:37 9.18 9.18 9.18 9.18 2.5K
10:38 9.20 9.20 9.20 9.20 1.1K
10:40 9.19 9.19 9.19 9.19 1.5K
10:41 9.19 9.19 9.19 9.19 0.5K
10:42 9.20 9.20 9.20 9.20 4.0K
10:43 9.21 9.21 9.21 9.21 0.5K
10:45 9.20 9.20 9.20 9.20 3.1K
10:46 9.21 9.21 9.21 9.21 0.2K
10:48 9.21 9.21 9.20 9.20 3.1K
10:50 9.20 9.20 9.20 9.20 2.3K
10:53 9.20 9.20 9.19 9.19 5.6K
10:56 9.19 9.19 9.19 9.19 1.8K
10:57 9.19 9.19 9.19 9.19 1.0K
10:58 9.18 9.18 9.17 9.17 1.3K
10:59 9.17 9.17 9.17 9.17 0.4K
11:00 9.18 9.18 9.18 9.18 1.9K
11:01 9.18 9.18 9.18 9.18 0.9K
11:03 9.17 9.17 9.17 9.17 0.3K
11:04 9.18 9.18 9.17 9.18 1.1K
11:05 9.18 9.18 9.16 9.16 4.1K
11:06 9.15 9.17 9.15 9.17 14.8K
11:08 9.16 9.16 9.16 9.16 1.3K
11:09 9.15 9.16 9.15 9.16 18.9K
11:10 9.18 9.18 9.18 9.18 0.2K
11:11 9.18 9.18 9.18 9.18 2.1K
11:12 9.19 9.19 9.19 9.19 0.6K
11:13 9.19 9.19 9.19 9.19 0.3K
11:14 9.19 9.19 9.19 9.19 1.2K
11:15 9.20 9.20 9.20 9.20 1.8K
11:16 9.19 9.19 9.19 9.19 0.4K
11:17 9.19 9.19 9.19 9.19 0.5K
11:18 9.19 9.19 9.19 9.19 1.2K
11:19 9.19 9.20 9.19 9.20 1.6K
11:20 9.20 9.20 9.20 9.20 1.3K
11:21 9.20 9.20 9.20 9.20 2.5K
11:22 9.21 9.21 9.21 9.21 0.3K
11:23 9.21 9.21 9.20 9.20 0.9K
11:25 9.20 9.21 9.20 9.21 0.5K
11:26 9.21 9.21 9.21 9.21 0.9K
11:27 9.20 9.20 9.20 9.20 2.4K
11:30 9.20 9.20 9.20 9.20 2.3K
11:31 9.20 9.20 9.19 9.19 2.4K
11:32 9.20 9.20 9.19 9.19 1.3K
11:33 9.20 9.21 9.20 9.21 3.1K
11:35 9.20 9.20 9.20 9.20 2.0K
11:36 9.19 9.19 9.18 9.19 4.0K
11:38 9.17 9.17 9.17 9.17 0.4K
11:39 9.18 9.18 9.18 9.18 0.5K
11:40 9.18 9.18 9.18 9.18 3.4K
11:41 9.19 9.19 9.19 9.19 1.3K
11:43 9.19 9.19 9.19 9.19 0.7K
11:44 9.19 9.19 9.18 9.18 2.6K
11:48 9.19 9.19 9.19 9.19 0.7K
11:49 9.19 9.19 9.19 9.19 1.6K
11:50 9.19 9.20 9.19 9.20 6.9K
11:51 9.20 9.20 9.20 9.20 0.6K
11:52 9.19 9.19 9.19 9.19 0.3K
11:53 9.19 9.19 9.19 9.19 4.7K
11:58 9.17 9.17 9.17 9.17 1.0K
11:59 9.18 9.18 9.18 9.18 0.2K
12:00 9.18 9.18 9.18 9.18 1.1K
12:01 9.18 9.18 9.18 9.18 0.6K
12:03 9.18 9.18 9.18 9.18 1.0K
12:04 9.18 9.18 9.18 9.18 1.1K
12:05 9.17 9.17 9.17 9.17 0.5K
12:06 9.18 9.18 9.18 9.18 0.2K
12:07 9.18 9.18 9.18 9.18 0.4K
12:08 9.17 9.17 9.17 9.17 0.8K
12:10 9.18 9.18 9.18 9.18 0.5K
12:12 9.18 9.18 9.18 9.18 0.3K
12:13 9.18 9.19 9.18 9.19 5.9K
12:15 9.20 9.21 9.20 9.21 2.4K
12:18 9.21 9.21 9.21 9.21 0.4K
12:19 9.21 9.21 9.21 9.21 0.2K
12:20 9.20 9.20 9.20 9.20 3.5K
12:25 9.19 9.19 9.19 9.19 2.8K
12:27 9.18 9.18 9.18 9.18 0.5K
12:28 9.18 9.18 9.18 9.18 0.3K
12:29 9.18 9.18 9.18 9.18 1.3K
12:30 9.18 9.18 9.18 9.18 4.1K
12:32 9.18 9.18 9.17 9.17 1.8K
12:38 9.18 9.18 9.17 9.17 1.0K
12:39 9.17 9.17 9.17 9.17 13.0K
12:40 9.17 9.17 9.17 9.17 1.1K
12:42 9.16 9.16 9.16 9.16 0.2K
12:43 9.16 9.16 9.16 9.16 3.1K
12:44 9.17 9.17 9.17 9.17 12.0K
12:46 9.16 9.16 9.16 9.16 2.1K
12:47 9.16 9.16 9.16 9.16 1.8K
12:48 9.16 9.16 9.16 9.16 10.4K
12:49 9.17 9.17 9.17 9.17 0.2K
12:50 9.17 9.17 9.17 9.17 2.4K
12:53 9.16 9.16 9.16 9.16 13.2K
12:55 9.16 9.17 9.16 9.17 1.3K
12:56 9.17 9.17 9.17 9.17 4.2K
12:57 9.17 9.17 9.17 9.17 2.9K
12:59 9.17 9.17 9.17 9.17 2.1K
13:01 9.16 9.16 9.16 9.16 0.6K
13:02 9.17 9.17 9.17 9.17 3.7K
13:03 9.17 9.17 9.17 9.17 1.8K
13:04 9.18 9.18 9.18 9.18 0.7K
13:05 9.17 9.17 9.17 9.17 2.4K
13:06 9.17 9.17 9.17 9.17 2.3K
13:08 9.18 9.18 9.18 9.18 2.2K
13:10 9.18 9.18 9.18 9.18 2.0K
13:11 9.18 9.18 9.17 9.17 2.6K
13:13 9.17 9.17 9.17 9.17 3.6K
13:14 9.17 9.17 9.17 9.17 1.1K
13:15 9.17 9.17 9.17 9.17 1.5K
13:16 9.17 9.18 9.17 9.18 0.6K
13:17 9.18 9.18 9.18 9.18 1.3K
13:18 9.17 9.17 9.17 9.17 2.5K
13:19 9.17 9.17 9.17 9.17 2.4K
13:25 9.17 9.17 9.17 9.17 1.4K
13:28 9.17 9.17 9.17 9.17 0.3K
13:29 9.17 9.17 9.16 9.16 9.4K
13:31 9.17 9.17 9.17 9.17 10.4K
13:32 9.17 9.17 9.17 9.17 1.6K
13:34 9.17 9.17 9.17 9.17 0.5K
13:36 9.16 9.16 9.16 9.16 1.5K
13:37 9.17 9.17 9.16 9.17 24.0K
13:38 9.16 9.16 9.16 9.16 0.4K
13:40 9.16 9.17 9.16 9.17 1.5K
13:42 9.17 9.17 9.17 9.17 21.1K
13:44 9.17 9.17 9.16 9.17 2.7K
13:45 9.17 9.17 9.16 9.16 15.1K
13:46 9.16 9.16 9.16 9.16 0.6K
13:47 9.17 9.17 9.16 9.16 1.3K
13:48 9.16 9.17 9.16 9.17 3.2K
13:49 9.16 9.17 9.16 9.17 15.7K
13:50 9.17 9.17 9.17 9.17 33.8K
13:53 9.16 9.16 9.16 9.16 0.3K
13:54 9.17 9.17 9.16 9.16 1.1K
13:55 9.18 9.18 9.18 9.18 11.6K
13:56 9.17 9.17 9.17 9.17 0.5K
13:57 9.18 9.18 9.18 9.18 0.6K
13:58 9.18 9.18 9.18 9.18 0.3K
13:59 9.17 9.17 9.17 9.17 0.7K
14:00 9.17 9.18 9.17 9.18 16.6K
14:01 9.20 9.20 9.20 9.20 1.2K
14:02 9.21 9.24 9.21 9.24 36.2K
14:03 9.23 9.23 9.22 9.22 4.5K
14:04 9.17 9.17 9.17 9.17 202.6K
14:05 9.21 9.21 9.21 9.21 2.7K
14:06 9.22 9.22 9.22 9.22 4.2K
14:08 9.21 9.21 9.20 9.20 2.7K
14:09 9.20 9.21 9.20 9.21 0.9K
14:10 9.20 9.20 9.20 9.20 1.8K
14:11 9.20 9.20 9.20 9.20 3.4K
14:13 9.20 9.20 9.20 9.20 1.5K
14:14 9.21 9.21 9.21 9.21 1.1K
14:15 9.21 9.21 9.21 9.21 1.8K
14:16 9.21 9.21 9.21 9.21 0.4K
14:17 9.21 9.21 9.20 9.20 5.2K
14:18 9.21 9.22 9.21 9.22 13.3K
14:19 9.22 9.22 9.21 9.21 1.3K
14:23 9.22 9.22 9.22 9.22 1.0K
14:25 9.22 9.22 9.22 9.22 0.9K
14:26 9.22 9.22 9.22 9.22 4.4K
14:27 9.22 9.22 9.22 9.22 0.7K
14:28 9.21 9.22 9.21 9.22 0.4K
14:29 9.22 9.22 9.22 9.22 4.1K
14:30 9.21 9.22 9.21 9.22 0.5K
14:31 9.23 9.23 9.23 9.23 3.5K
14:32 9.23 9.24 9.23 9.24 6.4K
14:34 9.24 9.24 9.24 9.24 1.2K
14:35 9.24 9.24 9.24 9.24 5.7K
14:36 9.25 9.25 9.25 9.25 4.7K
14:37 9.25 9.25 9.25 9.25 3.1K
14:38 9.24 9.24 9.24 9.24 0.1K
14:39 9.25 9.25 9.24 9.25 1.4K
14:41 9.25 9.26 9.25 9.26 7.6K
14:42 9.25 9.26 9.25 9.25 9.2K
14:43 9.24 9.25 9.24 9.25 1.4K
14:44 9.25 9.25 9.25 9.25 1.4K
14:45 9.25 9.25 9.25 9.25 0.6K
14:46 9.24 9.24 9.24 9.24 0.8K
14:47 9.25 9.25 9.25 9.25 1.6K
14:48 9.25 9.25 9.25 9.25 3.4K
14:50 9.25 9.25 9.24 9.24 4.3K
14:51 9.24 9.24 9.24 9.24 0.5K
14:52 9.25 9.25 9.25 9.25 0.9K
14:53 9.25 9.25 9.24 9.25 3.6K
14:54 9.24 9.24 9.24 9.24 0.8K
14:55 9.25 9.25 9.25 9.25 1.9K
14:56 9.25 9.25 9.24 9.24 0.6K
14:57 9.24 9.25 9.24 9.25 1.5K
14:58 9.24 9.24 9.24 9.24 0.6K
14:59 9.25 9.25 9.24 9.25 3.7K
15:00 9.24 9.24 9.24 9.24 3.5K
15:01 9.24 9.24 9.24 9.24 4.7K
15:02 9.23 9.24 9.23 9.24 2.5K
15:03 9.24 9.24 9.24 9.24 0.4K
15:04 9.23 9.24 9.23 9.24 2.1K
15:06 9.23 9.24 9.23 9.24 5.9K
15:07 9.24 9.25 9.24 9.25 2.1K
15:08 9.25 9.25 9.25 9.25 1.8K
15:09 9.25 9.25 9.25 9.25 2.0K
15:10 9.25 9.26 9.25 9.26 13.8K
15:11 9.26 9.26 9.25 9.25 7.2K
15:13 9.25 9.25 9.25 9.25 0.5K
15:14 9.25 9.25 9.25 9.25 3.3K
15:15 9.25 9.25 9.25 9.25 0.7K
15:16 9.25 9.25 9.25 9.25 4.5K
15:18 9.25 9.25 9.25 9.25 0.4K
15:19 9.24 9.24 9.24 9.24 5.5K
15:20 9.24 9.24 9.24 9.24 1.0K
15:21 9.24 9.24 9.24 9.24 4.5K
15:22 9.24 9.24 9.24 9.24 2.5K
15:23 9.24 9.25 9.24 9.25 10.4K
15:24 9.25 9.25 9.25 9.25 4.7K
15:25 9.26 9.26 9.26 9.26 2.2K
15:26 9.26 9.26 9.26 9.26 1.2K
15:27 9.26 9.26 9.26 9.26 0.3K
15:28 9.26 9.26 9.26 9.26 1.5K
15:29 9.26 9.26 9.26 9.26 1.1K
15:30 9.26 9.27 9.26 9.27 6.5K
15:31 9.27 9.27 9.26 9.26 9.0K
15:32 9.26 9.26 9.26 9.26 1.5K
15:33 9.26 9.26 9.26 9.26 2.6K
15:34 9.26 9.27 9.26 9.27 17.5K
15:35 9.27 9.27 9.27 9.27 3.4K
15:36 9.27 9.27 9.27 9.27 1.8K
15:37 9.27 9.28 9.27 9.28 20.5K
15:38 9.28 9.28 9.28 9.28 2.8K
15:39 9.28 9.28 9.28 9.28 6.3K
15:40 9.28 9.28 9.28 9.28 4.0K
15:41 9.28 9.28 9.27 9.27 16.6K
15:43 9.27 9.28 9.27 9.28 10.0K
15:44 9.28 9.28 9.28 9.28 2.2K
15:45 9.28 9.29 9.28 9.29 11.0K
15:46 9.29 9.29 9.29 9.29 5.4K
15:47 9.30 9.30 9.30 9.30 7.4K
15:48 9.30 9.30 9.30 9.30 6.0K
15:49 9.30 9.30 9.30 9.30 5.2K
15:50 9.30 9.31 9.30 9.31 17.7K
15:51 9.31 9.35 9.31 9.35 26.6K
15:52 9.35 9.35 9.35 9.35 11.5K
15:53 9.35 9.35 9.35 9.35 6.3K
15:54 9.35 9.35 9.35 9.35 6.4K
15:55 9.35 9.36 9.35 9.35 38.9K
15:56 9.35 9.36 9.35 9.36 31.6K
15:57 9.36 9.36 9.36 9.36 11.1K
15:58 9.36 9.37 9.36 9.37 32.1K
15:59 9.37 9.39 9.36 9.39 956.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles