Helix (HLX)

HLX
🏛️ Estados Unidos →
6.67
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.16 9.18 9.16 9.18 25.7K
09:31 9.28 9.28 9.19 9.19 11.8K
09:32 9.21 9.21 9.19 9.19 2.8K
09:33 9.18 9.18 9.18 9.18 0.9K
09:34 9.19 9.21 9.18 9.19 11.5K
09:35 9.20 9.21 9.20 9.20 1.7K
09:36 9.22 9.22 9.21 9.21 4.4K
09:37 9.18 9.18 9.18 9.18 3.2K
09:38 9.16 9.16 9.13 9.13 4.2K
09:39 9.12 9.12 9.12 9.12 1.0K
09:40 9.12 9.12 9.10 9.10 7.2K
09:41 9.07 9.11 9.07 9.11 2.4K
09:42 9.09 9.10 9.07 9.10 3.5K
09:43 9.12 9.12 9.07 9.07 2.0K
09:44 9.05 9.08 9.05 9.08 0.8K
09:45 9.07 9.13 9.07 9.13 10.9K
09:46 9.14 9.16 9.14 9.15 2.5K
09:47 9.13 9.13 9.09 9.09 4.5K
09:48 9.10 9.10 9.07 9.07 1.7K
09:49 9.11 9.11 9.08 9.08 1.4K
09:50 9.08 9.09 9.08 9.09 0.7K
09:51 9.08 9.11 9.08 9.09 1.2K
09:52 9.10 9.10 9.08 9.08 2.1K
09:53 9.10 9.11 9.09 9.11 35.5K
09:55 9.10 9.10 9.08 9.08 6.8K
09:56 9.09 9.09 9.09 9.09 1.1K
09:57 9.08 9.08 9.08 9.08 0.3K
09:58 9.10 9.10 9.10 9.10 0.6K
09:59 9.06 9.06 9.06 9.06 0.6K
10:00 9.01 9.01 8.98 9.01 5.8K
10:01 9.02 9.02 8.99 8.99 4.9K
10:02 9.01 9.01 8.97 8.97 3.9K
10:03 8.96 8.96 8.96 8.96 0.4K
10:04 8.96 8.96 8.95 8.95 3.1K
10:05 8.94 8.96 8.94 8.96 2.0K
10:06 8.95 8.95 8.95 8.95 0.8K
10:07 8.95 8.97 8.95 8.96 2.4K
10:08 8.96 8.96 8.96 8.96 1.5K
10:09 8.97 8.97 8.96 8.96 0.7K
10:10 8.97 8.98 8.97 8.98 2.1K
10:11 8.97 8.97 8.96 8.96 5.2K
10:12 8.97 8.98 8.97 8.98 4.8K
10:13 8.99 9.01 8.99 9.01 9.3K
10:14 9.01 9.03 9.01 9.03 2.9K
10:15 9.03 9.03 9.03 9.03 2.3K
10:16 9.03 9.03 9.02 9.02 1.8K
10:17 9.03 9.05 9.03 9.05 8.2K
10:18 9.05 9.05 9.05 9.05 2.8K
10:19 9.06 9.07 9.06 9.07 3.3K
10:20 9.04 9.04 9.04 9.04 0.7K
10:21 9.04 9.04 9.04 9.04 3.2K
10:24 9.03 9.03 9.03 9.03 0.8K
10:25 9.04 9.04 9.03 9.03 1.3K
10:26 9.02 9.02 9.02 9.02 3.5K
10:29 9.02 9.03 9.02 9.03 2.3K
10:30 9.00 9.00 8.99 8.99 5.4K
10:31 8.99 8.99 8.99 8.99 7.8K
10:32 8.96 8.96 8.95 8.95 1.1K
10:33 8.96 8.97 8.96 8.97 9.6K
10:34 8.97 8.97 8.96 8.96 10.5K
10:35 8.95 8.95 8.92 8.92 8.5K
10:36 8.92 8.92 8.92 8.92 3.0K
10:37 8.91 8.91 8.90 8.90 4.4K
10:38 8.91 8.91 8.91 8.91 2.6K
10:39 8.90 8.93 8.90 8.93 4.9K
10:40 8.93 8.93 8.92 8.92 2.4K
10:41 8.93 8.93 8.92 8.92 13.8K
10:42 8.91 8.91 8.89 8.91 5.0K
10:43 8.91 8.91 8.89 8.89 7.3K
10:44 8.89 8.89 8.89 8.89 1.1K
10:45 8.88 8.88 8.88 8.88 2.1K
10:46 8.89 8.89 8.89 8.89 11.4K
10:47 8.90 8.90 8.90 8.90 10.6K
10:48 8.89 8.89 8.89 8.89 0.9K
10:49 8.91 8.91 8.89 8.89 30.0K
10:50 8.89 8.90 8.87 8.90 25.9K
10:51 8.91 8.92 8.90 8.92 5.4K
10:52 8.91 8.91 8.89 8.90 5.0K
10:53 8.90 8.90 8.90 8.90 1.9K
10:54 8.92 8.92 8.90 8.90 5.1K
10:55 8.90 8.90 8.89 8.89 3.6K
10:56 8.89 8.89 8.87 8.87 14.2K
10:58 8.85 8.86 8.84 8.85 16.3K
10:59 8.85 8.85 8.82 8.84 4.9K
11:00 8.83 8.83 8.83 8.83 3.3K
11:02 8.82 8.82 8.80 8.81 8.7K
11:03 8.81 8.84 8.81 8.81 14.8K
11:04 8.81 8.81 8.79 8.79 10.1K
11:05 8.78 8.79 8.78 8.79 7.4K
11:06 8.79 8.82 8.79 8.80 6.1K
11:07 8.82 8.82 8.80 8.80 4.0K
11:08 8.82 8.83 8.82 8.82 7.6K
11:09 8.80 8.80 8.80 8.80 6.8K
11:10 8.80 8.81 8.80 8.81 15.6K
11:11 8.82 8.82 8.81 8.81 7.6K
11:12 8.82 8.83 8.81 8.81 15.3K
11:13 8.82 8.84 8.82 8.84 22.4K
11:14 8.84 8.84 8.83 8.83 2.5K
11:15 8.82 8.82 8.82 8.82 0.7K
11:16 8.82 8.82 8.80 8.81 10.1K
11:17 8.81 8.82 8.81 8.82 4.8K
11:18 8.82 8.84 8.82 8.84 3.2K
11:19 8.83 8.83 8.82 8.82 1.1K
11:20 8.84 8.85 8.84 8.85 9.4K
11:21 8.85 8.86 8.85 8.85 11.3K
11:22 8.84 8.86 8.84 8.86 6.7K
11:23 8.85 8.85 8.85 8.85 5.2K
11:24 8.85 8.85 8.84 8.84 5.0K
11:25 8.85 8.86 8.85 8.86 1.2K
11:26 8.86 8.86 8.84 8.84 2.3K
11:27 8.82 8.83 8.82 8.83 2.1K
11:28 8.81 8.81 8.81 8.81 4.2K
11:29 8.81 8.81 8.81 8.81 3.8K
11:31 8.82 8.83 8.82 8.82 4.9K
11:32 8.83 8.83 8.83 8.83 3.1K
11:34 8.85 8.85 8.85 8.85 6.3K
11:35 8.83 8.83 8.83 8.83 3.0K
11:36 8.82 8.83 8.82 8.82 4.8K
11:37 8.80 8.80 8.80 8.80 3.9K
11:38 8.78 8.81 8.78 8.81 21.0K
11:39 8.81 8.81 8.79 8.79 1.8K
11:40 8.80 8.80 8.80 8.80 1.1K
11:41 8.81 8.81 8.81 8.81 1.0K
11:42 8.81 8.82 8.81 8.82 1.7K
11:43 8.82 8.82 8.82 8.82 0.5K
11:44 8.83 8.83 8.83 8.83 0.7K
11:45 8.83 8.83 8.83 8.83 0.6K
11:46 8.82 8.83 8.82 8.82 1.8K
11:48 8.82 8.83 8.82 8.83 1.5K
11:50 8.83 8.84 8.83 8.84 1.9K
11:51 8.83 8.83 8.83 8.83 0.5K
11:52 8.83 8.84 8.83 8.84 1.8K
11:53 8.82 8.82 8.81 8.81 9.7K
11:54 8.82 8.82 8.82 8.82 7.3K
11:55 8.82 8.82 8.81 8.81 21.3K
11:56 8.81 8.81 8.81 8.81 2.1K
11:57 8.81 8.81 8.80 8.80 2.6K
11:58 8.81 8.82 8.81 8.81 18.1K
11:59 8.81 8.81 8.80 8.80 11.6K
12:00 8.79 8.79 8.79 8.79 1.0K
12:01 8.80 8.80 8.80 8.80 0.3K
12:02 8.80 8.80 8.80 8.80 1.2K
12:03 8.80 8.80 8.80 8.80 1.0K
12:04 8.80 8.81 8.79 8.81 12.9K
12:05 8.82 8.82 8.82 8.82 0.9K
12:06 8.83 8.84 8.83 8.84 2.2K
12:07 8.83 8.83 8.83 8.83 0.8K
12:08 8.83 8.83 8.83 8.83 0.6K
12:09 8.83 8.83 8.83 8.83 3.9K
12:10 8.83 8.84 8.83 8.84 3.2K
12:11 8.83 8.83 8.83 8.83 2.5K
12:12 8.82 8.82 8.81 8.82 5.2K
12:14 8.83 8.83 8.83 8.83 0.3K
12:15 8.82 8.83 8.82 8.82 5.3K
12:16 8.83 8.84 8.82 8.84 7.1K
12:17 8.82 8.82 8.82 8.82 7.7K
12:18 8.84 8.84 8.83 8.83 12.2K
12:19 8.82 8.82 8.82 8.82 2.5K
12:20 8.82 8.82 8.82 8.82 1.5K
12:21 8.82 8.82 8.82 8.82 1.8K
12:25 8.83 8.83 8.82 8.82 1.4K
12:26 8.82 8.82 8.81 8.81 15.0K
12:27 8.81 8.81 8.80 8.80 3.8K
12:28 8.80 8.80 8.80 8.80 3.4K
12:29 8.80 8.80 8.80 8.80 1.1K
12:30 8.79 8.79 8.78 8.78 6.0K
12:35 8.78 8.78 8.78 8.78 2.5K
12:36 8.77 8.77 8.77 8.77 1.8K
12:37 8.80 8.80 8.79 8.79 5.2K
12:40 8.79 8.79 8.79 8.79 2.0K
12:42 8.79 8.79 8.79 8.79 0.4K
12:43 8.79 8.79 8.78 8.78 1.1K
12:44 8.79 8.79 8.79 8.79 0.7K
12:45 8.78 8.78 8.78 8.78 0.6K
12:46 8.78 8.79 8.78 8.79 0.3K
12:47 8.79 8.79 8.78 8.78 1.4K
12:48 8.80 8.80 8.80 8.80 6.8K
12:49 8.80 8.80 8.78 8.78 7.7K
12:50 8.78 8.78 8.78 8.78 1.7K
12:53 8.78 8.78 8.78 8.78 4.6K
12:55 8.78 8.78 8.78 8.78 0.6K
12:56 8.78 8.78 8.78 8.78 2.2K
12:57 8.81 8.82 8.81 8.82 9.8K
12:58 8.83 8.83 8.82 8.82 15.0K
12:59 8.81 8.81 8.80 8.80 10.4K
13:00 8.80 8.83 8.80 8.81 7.7K
13:01 8.80 8.82 8.80 8.82 9.9K
13:02 8.81 8.81 8.81 8.81 3.7K
13:03 8.82 8.82 8.81 8.82 4.6K
13:04 8.81 8.81 8.81 8.81 1.1K
13:07 8.81 8.81 8.81 8.81 1.1K
13:08 8.82 8.82 8.82 8.82 7.2K
13:09 8.82 8.82 8.82 8.82 1.0K
13:10 8.83 8.84 8.83 8.84 2.7K
13:12 8.83 8.83 8.83 8.83 2.0K
13:14 8.83 8.83 8.83 8.83 1.5K
13:15 8.81 8.81 8.81 8.81 5.8K
13:16 8.82 8.82 8.82 8.82 3.4K
13:17 8.80 8.81 8.80 8.81 5.1K
13:19 8.82 8.82 8.82 8.82 0.2K
13:20 8.82 8.84 8.82 8.84 9.9K
13:22 8.84 8.85 8.84 8.85 3.5K
13:23 8.85 8.85 8.85 8.85 1.4K
13:24 8.86 8.86 8.86 8.86 1.1K
13:25 8.86 8.86 8.86 8.86 1.0K
13:26 8.87 8.88 8.87 8.88 6.1K
13:27 8.86 8.88 8.86 8.88 5.0K
13:28 8.88 8.88 8.87 8.87 10.7K
13:29 8.87 8.87 8.87 8.87 0.4K
13:30 8.86 8.86 8.86 8.86 1.6K
13:31 8.86 8.86 8.85 8.85 1.7K
13:32 8.85 8.85 8.85 8.85 2.2K
13:33 8.85 8.86 8.85 8.85 2.2K
13:36 8.85 8.85 8.85 8.85 1.6K
13:37 8.86 8.86 8.86 8.86 6.9K
13:38 8.86 8.86 8.86 8.86 1.8K
13:39 8.85 8.85 8.85 8.85 0.6K
13:41 8.85 8.85 8.85 8.85 0.6K
13:42 8.84 8.84 8.84 8.84 5.1K
13:43 8.84 8.84 8.84 8.84 1.0K
13:44 8.84 8.84 8.84 8.84 0.5K
13:45 8.84 8.84 8.84 8.84 0.5K
13:46 8.83 8.83 8.83 8.83 1.5K
13:47 8.82 8.82 8.82 8.82 0.8K
13:48 8.82 8.82 8.82 8.82 1.7K
13:49 8.82 8.82 8.82 8.82 4.9K
13:52 8.84 8.84 8.84 8.84 3.3K
13:57 8.85 8.86 8.85 8.86 4.3K
13:59 8.85 8.85 8.85 8.85 1.8K
14:00 8.85 8.85 8.85 8.85 1.2K
14:01 8.83 8.83 8.83 8.83 2.4K
14:02 8.84 8.84 8.84 8.84 2.4K
14:05 8.83 8.83 8.83 8.83 1.2K
14:07 8.82 8.82 8.82 8.82 0.2K
14:08 8.82 8.82 8.82 8.82 0.7K
14:10 8.83 8.83 8.82 8.83 5.3K
14:13 8.84 8.84 8.84 8.84 1.3K
14:17 8.83 8.84 8.83 8.83 1.1K
14:18 8.82 8.82 8.82 8.82 1.9K
14:19 8.83 8.83 8.83 8.83 5.3K
14:21 8.82 8.82 8.81 8.81 2.7K
14:22 8.81 8.81 8.81 8.81 1.6K
14:23 8.81 8.81 8.81 8.81 1.6K
14:25 8.81 8.81 8.81 8.81 2.4K
14:26 8.83 8.83 8.82 8.82 1.5K
14:27 8.83 8.83 8.83 8.83 0.5K
14:29 8.83 8.83 8.82 8.82 2.1K
14:30 8.81 8.81 8.81 8.81 1.1K
14:32 8.80 8.80 8.80 8.80 0.2K
14:33 8.81 8.81 8.81 8.81 0.9K
14:35 8.81 8.81 8.81 8.81 0.7K
14:36 8.80 8.80 8.80 8.80 2.6K
14:37 8.80 8.80 8.80 8.80 1.4K
14:38 8.80 8.80 8.80 8.80 0.5K
14:39 8.80 8.80 8.80 8.80 2.5K
14:40 8.80 8.80 8.80 8.80 1.0K
14:42 8.80 8.80 8.80 8.80 0.2K
14:43 8.80 8.81 8.80 8.81 1.0K
14:44 8.81 8.81 8.81 8.81 20.4K
14:45 8.80 8.80 8.80 8.80 2.9K
14:46 8.79 8.79 8.79 8.79 1.5K
14:47 8.79 8.79 8.79 8.79 1.5K
14:48 8.79 8.79 8.79 8.79 6.9K
14:50 8.78 8.79 8.78 8.79 3.3K
14:51 8.79 8.80 8.79 8.80 4.5K
14:53 8.80 8.80 8.80 8.80 3.0K
14:54 8.80 8.80 8.80 8.80 0.4K
14:55 8.79 8.79 8.78 8.78 8.2K
14:57 8.77 8.77 8.77 8.77 0.6K
14:58 8.77 8.77 8.76 8.76 3.5K
14:59 8.77 8.77 8.75 8.75 4.4K
15:00 8.75 8.75 8.75 8.75 7.2K
15:01 8.74 8.74 8.74 8.74 5.6K
15:02 8.74 8.77 8.74 8.77 36.7K
15:03 8.76 8.76 8.76 8.76 6.4K
15:04 8.76 8.76 8.75 8.75 3.8K
15:05 8.75 8.75 8.74 8.75 6.3K
15:06 8.74 8.74 8.74 8.74 0.8K
15:07 8.75 8.75 8.75 8.75 3.3K
15:08 8.74 8.74 8.73 8.73 3.1K
15:09 8.73 8.73 8.72 8.72 5.5K
15:10 8.72 8.73 8.72 8.73 2.1K
15:11 8.73 8.73 8.72 8.72 1.8K
15:12 8.72 8.72 8.72 8.72 2.3K
15:13 8.73 8.73 8.73 8.73 9.0K
15:14 8.72 8.72 8.72 8.72 1.9K
15:15 8.71 8.72 8.71 8.72 14.1K
15:16 8.71 8.71 8.70 8.70 6.3K
15:17 8.71 8.71 8.71 8.71 1.3K
15:18 8.70 8.70 8.70 8.70 1.1K
15:19 8.71 8.71 8.69 8.69 7.1K
15:20 8.70 8.70 8.69 8.70 2.0K
15:21 8.70 8.70 8.69 8.69 9.3K
15:22 8.70 8.70 8.69 8.69 3.2K
15:23 8.69 8.70 8.69 8.70 2.2K
15:24 8.70 8.70 8.69 8.70 2.4K
15:25 8.69 8.70 8.69 8.70 10.7K
15:26 8.70 8.70 8.70 8.70 0.6K
15:27 8.69 8.69 8.68 8.68 11.3K
15:28 8.68 8.68 8.68 8.68 1.7K
15:29 8.68 8.68 8.68 8.68 0.9K
15:30 8.67 8.68 8.67 8.68 6.5K
15:31 8.67 8.68 8.67 8.68 7.1K
15:32 8.69 8.69 8.69 8.69 2.0K
15:33 8.68 8.69 8.68 8.68 3.4K
15:34 8.68 8.69 8.67 8.69 13.6K
15:35 8.69 8.69 8.69 8.69 15.0K
15:36 8.69 8.69 8.68 8.69 2.7K
15:37 8.69 8.69 8.69 8.69 15.7K
15:38 8.69 8.69 8.69 8.69 9.2K
15:39 8.70 8.70 8.68 8.68 15.9K
15:40 8.68 8.68 8.67 8.67 3.0K
15:41 8.68 8.68 8.67 8.67 2.7K
15:42 8.68 8.68 8.67 8.68 6.0K
15:43 8.68 8.69 8.68 8.68 11.5K
15:44 8.68 8.69 8.68 8.69 11.8K
15:45 8.69 8.70 8.69 8.69 13.1K
15:46 8.68 8.68 8.68 8.68 5.8K
15:47 8.68 8.68 8.67 8.68 7.9K
15:48 8.68 8.73 8.68 8.73 90.6K
15:49 8.73 8.73 8.72 8.72 8.6K
15:50 8.73 8.74 8.73 8.74 17.7K
15:51 8.74 8.74 8.72 8.72 38.9K
15:52 8.72 8.72 8.72 8.72 9.9K
15:53 8.72 8.72 8.71 8.72 12.3K
15:54 8.72 8.73 8.72 8.73 28.4K
15:55 8.73 8.73 8.72 8.73 37.8K
15:56 8.73 8.73 8.72 8.73 18.1K
15:57 8.72 8.73 8.71 8.71 39.9K
15:58 8.73 8.73 8.71 8.71 84.4K
15:59 8.70 8.72 8.70 8.71 536.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles