Helix (HLX)

HLX
🏛️ Estados Unidos →
6.69
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 8.13 8.13 8.13 8.13 5.8K
09:32 8.11 8.11 8.06 8.06 6.3K
09:34 8.06 8.08 8.06 8.08 1.1K
09:35 8.08 8.08 8.08 8.08 1.4K
09:36 8.07 8.07 8.07 8.07 0.1K
09:37 8.07 8.07 8.07 8.07 7.4K
09:38 8.05 8.05 8.05 8.05 2.1K
09:39 8.08 8.08 8.08 8.08 1.3K
09:40 8.08 8.08 8.08 8.08 0.4K
09:41 8.08 8.08 8.08 8.08 0.2K
09:42 8.08 8.08 8.08 8.08 6.2K
09:43 8.09 8.09 8.09 8.09 2.0K
09:44 8.09 8.09 8.09 8.09 3.5K
09:45 8.10 8.10 8.10 8.10 0.9K
09:46 8.10 8.10 8.10 8.10 0.7K
09:48 8.11 8.12 8.11 8.12 1.8K
09:50 8.09 8.10 8.09 8.09 1.3K
09:51 8.09 8.09 8.07 8.07 3.6K
09:52 8.07 8.07 8.07 8.07 1.6K
09:53 8.09 8.10 8.09 8.09 5.6K
09:54 8.10 8.10 8.10 8.10 11.8K
09:55 8.10 8.12 8.10 8.10 16.3K
09:57 8.10 8.10 8.10 8.10 1.2K
09:58 8.08 8.08 8.08 8.08 0.7K
09:59 8.08 8.08 8.08 8.08 1.3K
10:00 8.09 8.09 8.09 8.09 2.3K
10:01 8.13 8.13 8.13 8.13 3.6K
10:02 8.12 8.12 8.12 8.12 1.1K
10:03 8.12 8.12 8.12 8.12 2.8K
10:05 8.12 8.12 8.12 8.12 0.7K
10:06 8.12 8.13 8.12 8.13 1.6K
10:07 8.13 8.13 8.13 8.13 2.5K
10:10 8.15 8.15 8.15 8.15 1.0K
10:11 8.15 8.15 8.15 8.15 0.7K
10:12 8.16 8.18 8.16 8.18 12.4K
10:14 8.19 8.19 8.18 8.18 2.9K
10:15 8.18 8.18 8.17 8.17 8.3K
10:16 8.17 8.17 8.16 8.16 2.9K
10:17 8.16 8.16 8.15 8.15 2.9K
10:18 8.16 8.16 8.16 8.16 1.5K
10:19 8.17 8.19 8.17 8.19 4.9K
10:20 8.18 8.18 8.17 8.17 8.4K
10:21 8.16 8.16 8.16 8.16 2.3K
10:22 8.16 8.16 8.16 8.16 3.2K
10:23 8.14 8.14 8.14 8.14 1.1K
10:24 8.14 8.14 8.12 8.12 2.1K
10:25 8.14 8.14 8.13 8.13 1.2K
10:26 8.14 8.14 8.14 8.14 1.8K
10:27 8.14 8.14 8.12 8.12 7.8K
10:31 8.09 8.09 8.09 8.09 0.9K
10:32 8.10 8.10 8.07 8.07 8.4K
10:33 8.07 8.07 8.07 8.07 1.6K
10:35 8.08 8.09 8.08 8.09 1.6K
10:36 8.08 8.09 8.08 8.08 4.0K
10:37 8.07 8.10 8.07 8.09 11.8K
10:38 8.09 8.09 8.09 8.09 0.4K
10:39 8.09 8.09 8.05 8.05 15.8K
10:40 8.05 8.05 8.05 8.05 1.7K
10:41 8.06 8.07 8.06 8.07 0.7K
10:42 8.07 8.07 8.07 8.07 0.2K
10:43 8.07 8.07 8.07 8.07 3.6K
10:44 8.08 8.08 8.07 8.07 1.0K
10:45 8.06 8.06 8.06 8.06 2.0K
10:46 8.07 8.07 8.07 8.07 5.2K
10:47 8.06 8.06 8.05 8.05 2.7K
10:48 8.06 8.06 8.06 8.06 6.0K
10:51 8.07 8.07 8.07 8.07 2.3K
10:52 8.06 8.06 8.05 8.06 3.2K
10:55 8.05 8.05 8.05 8.05 0.4K
10:56 8.05 8.05 8.05 8.05 0.2K
10:57 8.06 8.06 8.06 8.06 0.1K
10:58 8.05 8.06 8.05 8.06 1.9K
10:59 8.07 8.07 8.07 8.07 0.9K
11:00 8.06 8.06 8.06 8.06 3.2K
11:01 8.07 8.07 8.07 8.07 0.7K
11:03 8.07 8.07 8.06 8.06 6.3K
11:04 8.07 8.07 8.07 8.07 2.2K
11:05 8.07 8.07 8.07 8.07 2.3K
11:08 8.06 8.06 8.06 8.06 0.3K
11:09 8.06 8.07 8.05 8.05 1.4K
11:10 8.05 8.05 8.05 8.05 2.5K
11:11 8.06 8.06 8.06 8.06 0.3K
11:12 8.06 8.06 8.06 8.06 0.5K
11:14 8.05 8.05 8.05 8.05 1.7K
11:16 8.05 8.05 8.05 8.05 0.5K
11:17 8.05 8.05 8.05 8.05 4.2K
11:18 8.06 8.06 8.06 8.06 2.1K
11:19 8.06 8.06 8.06 8.06 0.4K
11:20 8.06 8.06 8.06 8.06 1.4K
11:22 8.06 8.06 8.06 8.06 0.4K
11:23 8.06 8.07 8.06 8.07 1.5K
11:24 8.07 8.07 8.07 8.07 0.6K
11:25 8.08 8.08 8.08 8.08 1.8K
11:26 8.08 8.08 8.08 8.08 0.3K
11:27 8.08 8.08 8.08 8.08 0.4K
11:29 8.08 8.09 8.08 8.09 2.2K
11:30 8.09 8.09 8.09 8.09 3.3K
11:32 8.10 8.11 8.10 8.11 7.6K
11:33 8.09 8.09 8.09 8.09 7.3K
11:34 8.08 8.08 8.08 8.08 3.1K
11:36 8.07 8.07 8.06 8.06 1.8K
11:40 8.06 8.06 8.06 8.06 0.5K
11:41 8.05 8.05 8.05 8.05 16.2K
11:45 8.06 8.06 8.06 8.06 0.6K
11:46 8.06 8.06 8.06 8.06 1.6K
11:48 8.06 8.06 8.06 8.06 0.6K
11:51 8.07 8.07 8.07 8.07 5.7K
11:53 8.07 8.07 8.07 8.07 0.6K
11:54 8.07 8.07 8.07 8.07 0.2K
11:55 8.07 8.07 8.06 8.06 4.8K
11:56 8.06 8.06 8.06 8.06 1.0K
11:57 8.06 8.06 8.06 8.06 0.8K
11:58 8.07 8.07 8.07 8.07 0.6K
12:00 8.07 8.07 8.07 8.07 2.1K
12:01 8.06 8.06 8.06 8.06 0.8K
12:03 8.06 8.06 8.06 8.06 0.9K
12:04 8.05 8.05 8.05 8.05 1.0K
12:05 8.07 8.07 8.07 8.07 0.3K
12:06 8.06 8.06 8.06 8.06 3.6K
12:11 8.06 8.06 8.06 8.06 7.8K
12:16 8.07 8.08 8.07 8.08 1.7K
12:17 8.09 8.09 8.09 8.09 0.6K
12:18 8.09 8.09 8.09 8.09 0.3K
12:20 8.09 8.09 8.09 8.09 0.6K
12:22 8.09 8.09 8.09 8.09 0.8K
12:23 8.10 8.10 8.10 8.10 0.2K
12:24 8.10 8.10 8.10 8.10 0.1K
12:25 8.10 8.10 8.10 8.10 0.5K
12:26 8.10 8.10 8.10 8.10 0.1K
12:27 8.10 8.10 8.10 8.10 0.6K
12:28 8.11 8.11 8.11 8.11 6.0K
12:30 8.11 8.11 8.11 8.11 0.3K
12:32 8.11 8.11 8.11 8.11 0.3K
12:33 8.11 8.11 8.11 8.11 0.3K
12:34 8.11 8.11 8.11 8.11 0.1K
12:35 8.11 8.11 8.11 8.11 0.5K
12:37 8.11 8.11 8.11 8.11 2.4K
12:42 8.11 8.11 8.11 8.11 0.3K
12:43 8.11 8.11 8.11 8.11 0.1K
12:44 8.11 8.11 8.10 8.10 0.5K
12:45 8.11 8.11 8.11 8.11 1.8K
12:48 8.10 8.10 8.10 8.10 0.5K
12:49 8.10 8.10 8.10 8.10 0.7K
12:50 8.09 8.09 8.09 8.09 1.3K
12:51 8.10 8.10 8.09 8.09 4.3K
12:52 8.10 8.10 8.10 8.10 0.2K
12:53 8.10 8.10 8.10 8.10 0.5K
12:56 8.09 8.09 8.09 8.09 0.7K
12:58 8.09 8.09 8.09 8.09 0.5K
12:59 8.09 8.09 8.09 8.09 0.2K
13:01 8.09 8.09 8.09 8.09 0.4K
13:02 8.08 8.08 8.08 8.08 0.7K
13:05 8.09 8.09 8.09 8.09 1.0K
13:07 8.10 8.10 8.10 8.10 1.2K
13:09 8.10 8.10 8.10 8.10 0.3K
13:10 8.11 8.11 8.11 8.11 2.3K
13:14 8.12 8.12 8.12 8.12 0.8K
13:15 8.12 8.12 8.12 8.12 0.8K
13:17 8.12 8.12 8.12 8.12 0.7K
13:18 8.12 8.12 8.12 8.12 0.3K
13:19 8.12 8.12 8.12 8.12 2.4K
13:23 8.12 8.12 8.12 8.12 1.6K
13:24 8.12 8.13 8.12 8.13 1.6K
13:26 8.13 8.13 8.13 8.13 0.6K
13:27 8.13 8.13 8.13 8.13 0.2K
13:28 8.13 8.13 8.13 8.13 1.7K
13:29 8.13 8.13 8.13 8.13 1.7K
13:31 8.13 8.13 8.13 8.13 1.6K
13:38 8.13 8.13 8.13 8.13 1.2K
13:39 8.14 8.14 8.14 8.14 0.7K
13:40 8.14 8.14 8.14 8.14 0.8K
13:41 8.14 8.14 8.14 8.14 0.8K
13:42 8.14 8.15 8.14 8.15 3.1K
13:43 8.15 8.15 8.13 8.13 3.1K
13:44 8.13 8.14 8.13 8.14 4.2K
13:45 8.14 8.14 8.13 8.13 7.8K
13:46 8.14 8.14 8.14 8.14 0.9K
13:47 8.13 8.13 8.13 8.13 1.4K
13:49 8.13 8.13 8.13 8.13 2.3K
13:52 8.11 8.11 8.11 8.11 1.4K
13:53 8.12 8.12 8.12 8.12 2.4K
13:54 8.12 8.12 8.12 8.12 0.5K
13:55 8.12 8.12 8.12 8.12 0.8K
13:56 8.12 8.12 8.12 8.12 0.8K
13:58 8.12 8.12 8.12 8.12 2.3K
14:00 8.14 8.14 8.14 8.14 2.5K
14:02 8.13 8.13 8.13 8.13 1.3K
14:04 8.12 8.12 8.12 8.12 1.0K
14:06 8.13 8.13 8.13 8.13 1.3K
14:09 8.14 8.14 8.14 8.14 0.3K
14:11 8.13 8.13 8.13 8.13 1.7K
14:13 8.13 8.13 8.13 8.13 0.7K
14:15 8.14 8.16 8.14 8.16 4.8K
14:16 8.17 8.17 8.17 8.17 1.6K
14:17 8.18 8.18 8.18 8.18 0.9K
14:18 8.18 8.18 8.18 8.18 0.8K
14:19 8.18 8.18 8.18 8.18 3.0K
14:21 8.18 8.18 8.18 8.18 1.1K
14:24 8.18 8.19 8.18 8.19 2.6K
14:25 8.19 8.19 8.19 8.19 0.7K
14:26 8.18 8.18 8.18 8.18 2.4K
14:32 8.18 8.18 8.18 8.18 1.0K
14:36 8.18 8.18 8.18 8.18 0.5K
14:37 8.18 8.19 8.18 8.19 1.9K
14:38 8.19 8.19 8.19 8.19 0.3K
14:39 8.19 8.19 8.19 8.19 0.3K
14:40 8.19 8.19 8.19 8.19 2.9K
14:41 8.19 8.19 8.19 8.19 1.7K
14:45 8.18 8.18 8.18 8.18 2.5K
14:46 8.19 8.19 8.19 8.19 1.1K
14:47 8.21 8.21 8.21 8.21 7.5K
14:50 8.19 8.19 8.19 8.19 9.3K
14:52 8.20 8.20 8.20 8.20 0.5K
14:53 8.20 8.20 8.20 8.20 0.2K
14:54 8.20 8.20 8.20 8.20 0.4K
14:55 8.20 8.20 8.20 8.20 0.7K
14:57 8.20 8.20 8.20 8.20 1.3K
14:58 8.20 8.20 8.20 8.20 0.3K
14:59 8.21 8.21 8.21 8.21 4.1K
15:01 8.22 8.22 8.22 8.22 1.8K
15:02 8.22 8.22 8.22 8.22 0.7K
15:03 8.22 8.22 8.22 8.22 2.2K
15:04 8.22 8.23 8.21 8.21 6.7K
15:05 8.20 8.20 8.20 8.20 0.7K
15:06 8.20 8.20 8.20 8.20 1.3K
15:08 8.21 8.21 8.21 8.21 1.7K
15:11 8.20 8.20 8.20 8.20 1.8K
15:12 8.20 8.20 8.20 8.20 0.7K
15:13 8.20 8.20 8.20 8.20 0.6K
15:14 8.20 8.20 8.20 8.20 2.4K
15:16 8.20 8.20 8.20 8.20 2.1K
15:19 8.20 8.20 8.20 8.20 0.2K
15:20 8.20 8.20 8.20 8.20 1.2K
15:22 8.20 8.20 8.19 8.19 3.1K
15:23 8.19 8.19 8.19 8.19 0.5K
15:24 8.18 8.18 8.18 8.18 0.7K
15:25 8.19 8.19 8.19 8.19 1.4K
15:26 8.19 8.19 8.19 8.19 1.0K
15:27 8.19 8.19 8.19 8.19 0.1K
15:28 8.19 8.20 8.19 8.20 3.0K
15:29 8.20 8.20 8.20 8.20 3.9K
15:30 8.20 8.20 8.20 8.20 1.5K
15:33 8.20 8.20 8.20 8.20 2.5K
15:36 8.19 8.19 8.19 8.19 1.3K
15:37 8.19 8.19 8.19 8.19 2.3K
15:38 8.20 8.20 8.20 8.20 1.9K
15:39 8.19 8.19 8.19 8.19 2.3K
15:40 8.19 8.19 8.19 8.19 0.6K
15:42 8.18 8.18 8.18 8.18 4.9K
15:45 8.18 8.18 8.18 8.18 3.5K
15:46 8.19 8.19 8.19 8.19 10.0K
15:47 8.19 8.20 8.19 8.20 5.0K
15:48 8.19 8.19 8.19 8.19 0.7K
15:49 8.19 8.19 8.19 8.19 0.1K
15:50 8.19 8.20 8.17 8.17 10.0K
15:51 8.17 8.17 8.17 8.17 1.7K
15:52 8.17 8.17 8.17 8.17 0.7K
15:53 8.17 8.17 8.17 8.17 1.1K
15:54 8.17 8.17 8.17 8.17 1.5K
15:55 8.17 8.17 8.16 8.17 18.5K
15:56 8.17 8.17 8.17 8.17 4.0K
15:57 8.17 8.17 8.17 8.17 1.1K
15:58 8.17 8.17 8.16 8.16 26.9K
15:59 8.16 8.17 8.16 8.17 26.7K
16:00 8.17 8.17 8.17 8.17 174.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles