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
09:31 8.21 8.22 8.21 8.22 5.6K
09:32 8.21 8.21 8.21 8.21 0.3K
09:35 8.23 8.25 8.23 8.25 1.0K
09:36 8.24 8.24 8.24 8.24 0.2K
09:37 8.24 8.24 8.24 8.24 0.7K
09:38 8.25 8.27 8.25 8.27 2.4K
09:39 8.29 8.29 8.29 8.29 0.8K
09:42 8.31 8.31 8.31 8.31 2.4K
09:46 8.33 8.33 8.31 8.31 2.1K
09:47 8.30 8.30 8.30 8.30 0.3K
09:48 8.29 8.29 8.29 8.29 4.0K
09:53 8.29 8.29 8.29 8.29 1.0K
09:55 8.29 8.29 8.29 8.29 0.3K
09:56 8.29 8.29 8.29 8.29 0.3K
09:57 8.28 8.28 8.28 8.28 0.4K
09:58 8.28 8.28 8.28 8.28 0.8K
10:00 8.28 8.28 8.26 8.26 0.5K
10:01 8.26 8.26 8.25 8.25 1.0K
10:02 8.23 8.23 8.23 8.23 1.6K
10:04 8.23 8.23 8.23 8.23 0.8K
10:06 8.22 8.22 8.22 8.22 0.2K
10:07 8.20 8.21 8.20 8.21 1.8K
10:08 8.21 8.21 8.21 8.21 0.4K
10:09 8.21 8.21 8.21 8.21 1.1K
10:11 8.21 8.23 8.21 8.23 3.4K
10:12 8.24 8.24 8.24 8.24 2.5K
10:13 8.22 8.23 8.22 8.23 4.7K
10:14 8.22 8.22 8.22 8.22 1.4K
10:16 8.21 8.21 8.20 8.20 2.0K
10:17 8.20 8.20 8.20 8.20 0.7K
10:18 8.20 8.20 8.20 8.20 1.4K
10:20 8.19 8.20 8.19 8.20 1.2K
10:22 8.17 8.17 8.17 8.17 2.3K
10:26 8.18 8.18 8.18 8.18 4.2K
10:27 8.17 8.17 8.17 8.17 2.0K
10:29 8.15 8.15 8.15 8.15 1.3K
10:30 8.16 8.16 8.16 8.16 1.0K
10:31 8.16 8.16 8.16 8.16 0.3K
10:32 8.16 8.16 8.16 8.16 1.0K
10:34 8.19 8.19 8.18 8.18 1.6K
10:35 8.18 8.18 8.18 8.18 2.3K
10:40 8.19 8.20 8.19 8.20 1.1K
10:41 8.20 8.20 8.20 8.20 0.7K
10:43 8.20 8.20 8.20 8.20 0.6K
10:44 8.20 8.20 8.20 8.20 0.4K
10:45 8.19 8.19 8.19 8.19 1.9K
10:46 8.19 8.19 8.19 8.19 0.2K
10:47 8.19 8.19 8.19 8.19 0.5K
10:48 8.18 8.18 8.17 8.17 3.4K
10:51 8.17 8.18 8.17 8.18 0.7K
10:52 8.18 8.18 8.18 8.18 0.8K
10:54 8.18 8.18 8.18 8.18 0.2K
10:55 8.18 8.18 8.18 8.18 0.1K
10:56 8.18 8.18 8.17 8.17 0.5K
10:58 8.19 8.19 8.18 8.18 1.5K
11:01 8.19 8.19 8.19 8.19 0.1K
11:02 8.19 8.19 8.19 8.19 1.2K
11:05 8.20 8.20 8.20 8.20 1.1K
11:09 8.19 8.19 8.19 8.19 1.6K
11:10 8.18 8.18 8.18 8.18 1.9K
11:12 8.17 8.17 8.17 8.17 1.2K
11:13 8.18 8.18 8.18 8.18 0.7K
11:14 8.18 8.18 8.18 8.18 2.6K
11:15 8.18 8.18 8.18 8.18 1.6K
11:16 8.18 8.18 8.18 8.18 1.4K
11:17 8.17 8.18 8.17 8.18 1.0K
11:18 8.18 8.18 8.18 8.18 1.5K
11:20 8.17 8.17 8.16 8.16 3.0K
11:22 8.18 8.18 8.18 8.18 0.5K
11:24 8.18 8.18 8.18 8.18 0.8K
11:30 8.18 8.18 8.18 8.18 0.4K
11:31 8.16 8.17 8.16 8.17 2.5K
11:32 8.17 8.17 8.17 8.17 1.7K
11:35 8.17 8.17 8.17 8.17 1.5K
11:38 8.18 8.18 8.18 8.18 1.9K
11:40 8.19 8.19 8.19 8.19 0.5K
11:43 8.17 8.17 8.17 8.17 1.8K
11:45 8.17 8.17 8.17 8.17 1.0K
11:46 8.17 8.17 8.17 8.17 0.5K
11:51 8.16 8.17 8.16 8.17 1.7K
11:55 8.17 8.17 8.17 8.17 1.2K
12:01 8.17 8.17 8.17 8.17 0.2K
12:02 8.17 8.17 8.17 8.17 0.5K
12:05 8.16 8.16 8.16 8.16 3.1K
12:07 8.16 8.17 8.16 8.17 2.9K
12:08 8.17 8.17 8.17 8.17 0.2K
12:09 8.17 8.17 8.17 8.17 2.1K
12:12 8.17 8.17 8.17 8.17 0.1K
12:13 8.17 8.17 8.17 8.17 0.7K
12:17 8.17 8.17 8.17 8.17 0.3K
12:18 8.16 8.16 8.16 8.16 2.0K
12:25 8.16 8.16 8.16 8.16 0.8K
12:27 8.16 8.16 8.16 8.16 1.6K
12:29 8.16 8.16 8.16 8.16 1.0K
12:30 8.15 8.15 8.15 8.15 0.2K
12:31 8.16 8.16 8.16 8.16 0.6K
12:32 8.16 8.16 8.16 8.16 0.3K
12:33 8.16 8.16 8.16 8.16 0.7K
12:37 8.16 8.16 8.16 8.16 0.9K
12:38 8.16 8.16 8.16 8.16 2.2K
12:39 8.16 8.16 8.16 8.16 0.2K
12:40 8.15 8.15 8.15 8.15 2.4K
12:42 8.15 8.15 8.15 8.15 0.2K
12:44 8.15 8.15 8.15 8.15 0.6K
12:45 8.14 8.14 8.14 8.14 1.7K
12:50 8.15 8.15 8.15 8.15 2.9K
12:54 8.15 8.15 8.15 8.15 1.0K
12:59 8.15 8.15 8.15 8.15 0.5K
13:00 8.15 8.15 8.15 8.15 1.0K
13:06 8.15 8.15 8.15 8.15 0.2K
13:07 8.15 8.15 8.15 8.15 0.2K
13:08 8.15 8.15 8.15 8.15 0.1K
13:09 8.15 8.15 8.15 8.15 0.3K
13:10 8.15 8.15 8.15 8.15 0.2K
13:11 8.15 8.15 8.15 8.15 2.2K
13:14 8.14 8.14 8.14 8.14 0.5K
13:15 8.14 8.14 8.14 8.14 0.3K
13:16 8.13 8.13 8.13 8.13 0.5K
13:18 8.14 8.14 8.14 8.14 1.3K
13:19 8.15 8.15 8.15 8.15 4.0K
13:20 8.15 8.15 8.15 8.15 0.5K
13:24 8.15 8.15 8.15 8.15 0.8K
13:26 8.15 8.15 8.15 8.15 0.7K
13:28 8.15 8.15 8.15 8.15 0.4K
13:29 8.15 8.15 8.15 8.15 0.4K
13:30 8.15 8.16 8.15 8.16 2.3K
13:31 8.16 8.16 8.16 8.16 0.8K
13:35 8.16 8.16 8.16 8.16 0.6K
13:37 8.16 8.16 8.16 8.16 0.7K
13:43 8.16 8.16 8.16 8.16 0.4K
13:44 8.16 8.16 8.16 8.16 0.3K
13:46 8.16 8.16 8.16 8.16 0.3K
13:47 8.16 8.16 8.16 8.16 6.1K
13:48 8.16 8.16 8.16 8.16 0.4K
13:49 8.16 8.16 8.16 8.16 0.6K
13:51 8.16 8.16 8.16 8.16 1.2K
13:52 8.15 8.15 8.15 8.15 0.2K
13:53 8.16 8.16 8.16 8.16 0.7K
13:56 8.15 8.16 8.15 8.16 1.3K
14:00 8.16 8.16 8.16 8.16 1.0K
14:01 8.16 8.16 8.16 8.16 0.7K
14:03 8.17 8.17 8.17 8.17 2.4K
14:04 8.17 8.17 8.17 8.17 0.3K
14:05 8.16 8.16 8.16 8.16 1.1K
14:08 8.17 8.17 8.17 8.17 3.8K
14:09 8.17 8.17 8.17 8.17 0.7K
14:11 8.17 8.17 8.17 8.17 1.4K
14:13 8.17 8.17 8.17 8.17 0.3K
14:14 8.17 8.18 8.17 8.18 2.1K
14:15 8.18 8.18 8.18 8.18 1.0K
14:18 8.18 8.18 8.18 8.18 0.3K
14:20 8.17 8.17 8.17 8.17 2.7K
14:21 8.16 8.16 8.16 8.16 1.8K
14:22 8.15 8.15 8.15 8.15 0.3K
14:23 8.15 8.15 8.15 8.15 0.2K
14:24 8.15 8.15 8.15 8.15 2.5K
14:26 8.15 8.15 8.15 8.15 0.4K
14:27 8.15 8.15 8.15 8.15 0.8K
14:28 8.15 8.15 8.15 8.15 2.9K
14:29 8.14 8.14 8.14 8.14 1.2K
14:31 8.14 8.14 8.14 8.14 2.7K
14:32 8.14 8.14 8.14 8.14 0.1K
14:33 8.14 8.16 8.14 8.16 8.7K
14:34 8.15 8.15 8.15 8.15 3.6K
14:35 8.17 8.17 8.17 8.17 2.8K
14:36 8.17 8.17 8.17 8.17 3.2K
14:38 8.17 8.17 8.17 8.17 0.7K
14:39 8.17 8.17 8.17 8.17 0.3K
14:40 8.17 8.17 8.17 8.17 0.4K
14:41 8.17 8.17 8.17 8.17 0.2K
14:42 8.17 8.17 8.17 8.17 0.5K
14:43 8.17 8.17 8.17 8.17 0.5K
14:44 8.17 8.17 8.17 8.17 0.1K
14:45 8.17 8.17 8.17 8.17 1.7K
14:47 8.18 8.18 8.18 8.18 0.5K
14:49 8.17 8.17 8.17 8.17 0.8K
14:53 8.18 8.18 8.18 8.18 0.6K
14:55 8.17 8.17 8.17 8.17 3.3K
14:58 8.17 8.17 8.17 8.17 0.5K
15:00 8.17 8.17 8.17 8.17 2.2K
15:01 8.18 8.18 8.18 8.18 2.3K
15:06 8.17 8.17 8.17 8.17 2.6K
15:08 8.18 8.18 8.18 8.18 0.9K
15:12 8.18 8.18 8.18 8.18 1.5K
15:14 8.19 8.19 8.19 8.19 0.8K
15:16 8.19 8.19 8.19 8.19 1.0K
15:18 8.20 8.20 8.20 8.20 1.3K
15:19 8.20 8.20 8.20 8.20 0.8K
15:20 8.18 8.18 8.18 8.18 3.6K
15:21 8.18 8.18 8.18 8.18 1.3K
15:23 8.18 8.18 8.18 8.18 1.4K
15:24 8.18 8.18 8.18 8.18 0.5K
15:25 8.18 8.18 8.18 8.18 0.7K
15:26 8.18 8.18 8.18 8.18 0.5K
15:27 8.17 8.17 8.17 8.17 5.3K
15:30 8.17 8.17 8.17 8.17 2.0K
15:32 8.17 8.17 8.17 8.17 0.8K
15:33 8.17 8.18 8.17 8.18 5.2K
15:34 8.18 8.18 8.18 8.18 0.8K
15:35 8.18 8.18 8.18 8.18 2.9K
15:36 8.18 8.18 8.18 8.18 1.6K
15:37 8.18 8.18 8.18 8.18 1.7K
15:38 8.17 8.17 8.17 8.17 0.7K
15:39 8.18 8.18 8.18 8.18 0.8K
15:40 8.18 8.18 8.17 8.17 1.8K
15:41 8.17 8.17 8.16 8.16 8.0K
15:42 8.16 8.16 8.16 8.16 1.0K
15:43 8.15 8.15 8.15 8.15 5.5K
15:44 8.15 8.15 8.15 8.15 0.7K
15:45 8.15 8.15 8.15 8.15 1.3K
15:46 8.15 8.15 8.15 8.15 2.8K
15:47 8.16 8.17 8.16 8.17 7.5K
15:48 8.17 8.18 8.16 8.18 5.7K
15:49 8.18 8.18 8.18 8.18 0.3K
15:50 8.18 8.19 8.18 8.18 7.4K
15:51 8.18 8.18 8.18 8.18 3.1K
15:52 8.18 8.18 8.18 8.18 2.2K
15:53 8.18 8.18 8.18 8.18 1.4K
15:54 8.19 8.19 8.19 8.19 3.5K
15:55 8.19 8.19 8.19 8.19 7.7K
15:56 8.20 8.20 8.19 8.19 9.8K
15:57 8.19 8.19 8.19 8.19 3.7K
15:58 8.19 8.19 8.18 8.19 5.3K
15:59 8.19 8.19 8.17 8.18 59.2K
16:00 8.18 8.18 8.18 8.18 286.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles