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 7.88 7.88 7.88 7.88 13.7K
09:31 7.94 7.94 7.94 7.94 0.4K
09:32 7.94 8.04 7.94 8.04 3.5K
09:33 8.04 8.04 8.04 8.04 1.3K
09:34 8.06 8.12 8.06 8.12 2.1K
09:35 8.12 8.14 8.12 8.14 0.9K
09:36 8.13 8.14 8.13 8.13 4.4K
09:37 8.14 8.15 8.13 8.15 13.2K
09:38 8.19 8.19 8.19 8.19 1.4K
09:39 8.21 8.21 8.18 8.18 6.3K
09:40 8.20 8.21 8.20 8.20 5.7K
09:41 8.20 8.20 8.15 8.16 15.1K
09:42 8.16 8.17 8.14 8.14 5.0K
09:43 8.14 8.17 8.14 8.16 7.8K
09:44 8.15 8.16 8.15 8.15 5.8K
09:45 8.14 8.17 8.14 8.17 7.9K
09:46 8.17 8.18 8.17 8.18 1.3K
09:47 8.20 8.24 8.20 8.23 4.7K
09:48 8.24 8.27 8.24 8.27 4.5K
09:49 8.24 8.24 8.22 8.22 16.7K
09:50 8.21 8.22 8.21 8.22 2.6K
09:51 8.22 8.24 8.21 8.24 7.5K
09:52 8.24 8.24 8.24 8.24 2.3K
09:53 8.24 8.25 8.24 8.25 1.7K
09:54 8.25 8.26 8.24 8.25 9.6K
09:55 8.26 8.27 8.22 8.22 12.2K
09:56 8.22 8.22 8.21 8.21 4.6K
09:57 8.22 8.22 8.21 8.21 1.1K
09:58 8.22 8.23 8.22 8.23 3.2K
09:59 8.23 8.23 8.23 8.23 2.5K
10:00 8.24 8.24 8.21 8.22 6.2K
10:01 8.24 8.25 8.24 8.25 2.2K
10:02 8.25 8.25 8.24 8.25 4.5K
10:03 8.27 8.27 8.27 8.27 1.8K
10:04 8.27 8.28 8.25 8.25 9.7K
10:05 8.24 8.24 8.23 8.23 3.0K
10:06 8.23 8.23 8.22 8.22 3.4K
10:07 8.23 8.26 8.23 8.26 4.0K
10:08 8.26 8.26 8.24 8.24 7.3K
10:09 8.26 8.26 8.26 8.26 0.4K
10:10 8.25 8.26 8.25 8.26 4.8K
10:11 8.26 8.26 8.26 8.26 0.5K
10:12 8.26 8.26 8.24 8.24 4.0K
10:13 8.24 8.24 8.24 8.24 0.8K
10:14 8.24 8.24 8.24 8.24 2.0K
10:15 8.24 8.24 8.23 8.23 8.4K
10:16 8.22 8.23 8.22 8.23 2.6K
10:17 8.22 8.22 8.22 8.22 2.3K
10:18 8.21 8.22 8.21 8.22 3.3K
10:19 8.25 8.25 8.24 8.25 4.6K
10:20 8.25 8.26 8.25 8.26 1.7K
10:21 8.25 8.26 8.25 8.25 4.5K
10:22 8.26 8.26 8.26 8.26 2.4K
10:23 8.26 8.26 8.26 8.26 1.3K
10:24 8.26 8.28 8.26 8.27 3.9K
10:25 8.27 8.27 8.27 8.27 3.1K
10:26 8.27 8.29 8.27 8.29 2.7K
10:27 8.29 8.29 8.28 8.28 6.0K
10:28 8.27 8.27 8.26 8.26 4.7K
10:30 8.28 8.28 8.27 8.27 2.4K
10:31 8.27 8.27 8.27 8.27 2.6K
10:32 8.25 8.25 8.25 8.25 5.6K
10:33 8.26 8.26 8.26 8.26 1.9K
10:34 8.26 8.26 8.26 8.26 5.9K
10:35 8.25 8.25 8.24 8.24 7.6K
10:36 8.23 8.23 8.23 8.23 5.0K
10:37 8.24 8.24 8.22 8.22 4.6K
10:38 8.21 8.22 8.21 8.22 2.7K
10:39 8.22 8.22 8.22 8.22 1.5K
10:40 8.22 8.23 8.22 8.23 4.7K
10:41 8.22 8.22 8.21 8.21 4.0K
10:42 8.22 8.23 8.22 8.23 3.6K
10:43 8.23 8.23 8.22 8.22 6.1K
10:44 8.22 8.23 8.22 8.22 4.8K
10:45 8.22 8.22 8.21 8.21 3.6K
10:46 8.21 8.22 8.21 8.21 1.5K
10:47 8.21 8.21 8.20 8.20 5.0K
10:48 8.21 8.22 8.21 8.22 2.9K
10:49 8.22 8.25 8.22 8.22 17.2K
10:50 8.23 8.24 8.20 8.20 8.4K
10:51 8.22 8.22 8.22 8.22 2.2K
10:52 8.24 8.24 8.21 8.21 3.4K
10:53 8.21 8.21 8.21 8.21 1.6K
10:54 8.21 8.21 8.20 8.20 2.0K
10:55 8.22 8.22 8.22 8.22 3.1K
10:56 8.22 8.22 8.22 8.22 1.3K
10:57 8.22 8.22 8.22 8.22 2.8K
10:58 8.23 8.23 8.23 8.23 4.5K
10:59 8.24 8.24 8.24 8.24 1.4K
11:00 8.23 8.24 8.22 8.23 6.6K
11:01 8.23 8.23 8.22 8.22 0.6K
11:02 8.21 8.21 8.20 8.20 6.6K
11:03 8.21 8.22 8.20 8.20 4.6K
11:04 8.22 8.22 8.22 8.22 0.8K
11:05 8.22 8.22 8.22 8.22 1.9K
11:06 8.22 8.22 8.21 8.21 2.4K
11:07 8.22 8.22 8.21 8.21 3.1K
11:08 8.22 8.22 8.21 8.21 3.4K
11:09 8.22 8.22 8.21 8.21 0.7K
11:10 8.22 8.22 8.19 8.19 3.1K
11:11 8.21 8.22 8.21 8.22 2.8K
11:13 8.22 8.23 8.22 8.23 3.0K
11:14 8.25 8.26 8.25 8.26 4.6K
11:15 8.25 8.25 8.24 8.25 3.3K
11:16 8.25 8.25 8.24 8.24 2.8K
11:17 8.24 8.24 8.24 8.24 0.7K
11:18 8.25 8.25 8.24 8.24 2.3K
11:19 8.24 8.24 8.23 8.23 2.4K
11:20 8.24 8.24 8.23 8.23 6.3K
11:21 8.23 8.23 8.22 8.23 4.8K
11:23 8.22 8.22 8.22 8.22 2.4K
11:24 8.22 8.22 8.20 8.21 3.0K
11:25 8.21 8.21 8.20 8.20 6.3K
11:26 8.19 8.19 8.16 8.16 3.4K
11:27 8.17 8.17 8.17 8.17 1.2K
11:28 8.17 8.18 8.17 8.18 4.0K
11:29 8.18 8.18 8.18 8.18 1.1K
11:30 8.19 8.19 8.19 8.19 2.2K
11:31 8.19 8.19 8.18 8.18 2.5K
11:32 8.17 8.18 8.17 8.18 2.9K
11:33 8.18 8.20 8.18 8.20 3.5K
11:34 8.19 8.19 8.18 8.18 3.9K
11:35 8.19 8.20 8.19 8.20 2.7K
11:36 8.19 8.19 8.19 8.19 2.4K
11:37 8.18 8.19 8.17 8.19 4.3K
11:38 8.19 8.19 8.18 8.18 2.1K
11:39 8.18 8.18 8.18 8.18 0.8K
11:40 8.18 8.18 8.18 8.18 2.8K
11:41 8.18 8.18 8.17 8.17 5.7K
11:42 8.18 8.18 8.16 8.16 2.9K
11:43 8.15 8.16 8.15 8.16 2.0K
11:44 8.16 8.16 8.16 8.16 1.2K
11:45 8.16 8.16 8.16 8.16 1.6K
11:46 8.16 8.16 8.16 8.16 3.6K
11:47 8.17 8.17 8.16 8.16 3.3K
11:48 8.15 8.15 8.15 8.15 3.4K
11:49 8.14 8.16 8.14 8.16 6.6K
11:50 8.16 8.16 8.16 8.16 0.4K
11:51 8.16 8.16 8.16 8.16 1.5K
11:52 8.16 8.16 8.15 8.15 1.8K
11:53 8.16 8.16 8.16 8.16 0.9K
11:54 8.16 8.16 8.16 8.16 2.0K
11:55 8.16 8.18 8.16 8.18 2.6K
11:56 8.19 8.21 8.19 8.20 3.1K
11:57 8.20 8.20 8.20 8.20 1.9K
11:58 8.19 8.19 8.19 8.19 2.8K
11:59 8.20 8.20 8.20 8.20 2.6K
12:00 8.22 8.22 8.22 8.22 4.4K
12:01 8.22 8.22 8.21 8.21 8.2K
12:03 8.21 8.22 8.21 8.22 1.6K
12:04 8.22 8.24 8.22 8.23 3.1K
12:05 8.23 8.23 8.23 8.23 1.6K
12:06 8.23 8.23 8.21 8.21 4.0K
12:07 8.21 8.21 8.20 8.20 2.4K
12:08 8.21 8.21 8.20 8.21 3.0K
12:09 8.20 8.20 8.18 8.18 7.4K
12:10 8.19 8.19 8.18 8.18 6.8K
12:11 8.19 8.19 8.16 8.16 2.8K
12:12 8.16 8.16 8.15 8.15 1.5K
12:13 8.15 8.15 8.14 8.14 5.6K
12:14 8.15 8.15 8.15 8.15 0.3K
12:15 8.15 8.15 8.15 8.15 1.0K
12:16 8.15 8.16 8.15 8.16 3.1K
12:17 8.15 8.16 8.14 8.14 7.3K
12:18 8.14 8.14 8.14 8.14 0.8K
12:19 8.15 8.15 8.14 8.14 0.8K
12:20 8.14 8.15 8.14 8.15 3.7K
12:21 8.15 8.17 8.15 8.17 6.4K
12:22 8.16 8.16 8.16 8.16 1.1K
12:24 8.18 8.18 8.18 8.18 1.8K
12:25 8.18 8.18 8.18 8.18 1.6K
12:26 8.17 8.18 8.17 8.17 2.7K
12:27 8.17 8.17 8.17 8.17 1.4K
12:29 8.17 8.17 8.17 8.17 4.8K
12:30 8.17 8.17 8.17 8.17 1.6K
12:31 8.18 8.18 8.17 8.17 2.5K
12:32 8.18 8.18 8.18 8.18 3.0K
12:33 8.19 8.20 8.19 8.20 3.5K
12:34 8.21 8.21 8.21 8.21 0.2K
12:35 8.20 8.20 8.20 8.20 2.6K
12:36 8.20 8.20 8.18 8.20 5.8K
12:37 8.20 8.21 8.20 8.21 0.9K
12:38 8.21 8.21 8.21 8.21 2.1K
12:39 8.21 8.21 8.20 8.20 3.5K
12:40 8.19 8.20 8.19 8.20 3.6K
12:41 8.20 8.21 8.20 8.21 1.6K
12:42 8.22 8.22 8.22 8.22 3.3K
12:43 8.23 8.26 8.23 8.25 12.4K
12:44 8.25 8.27 8.25 8.26 6.7K
12:45 8.26 8.27 8.26 8.27 1.6K
12:46 8.29 8.29 8.28 8.28 4.2K
12:47 8.27 8.27 8.27 8.27 1.7K
12:48 8.27 8.27 8.27 8.27 0.4K
12:49 8.27 8.27 8.27 8.27 1.1K
12:50 8.27 8.27 8.27 8.27 0.4K
12:51 8.27 8.27 8.26 8.26 2.7K
12:52 8.26 8.27 8.26 8.27 1.6K
12:53 8.28 8.29 8.28 8.29 1.4K
12:54 8.28 8.28 8.28 8.28 2.6K
12:55 8.29 8.29 8.29 8.29 2.2K
12:56 8.30 8.31 8.29 8.29 4.4K
12:57 8.29 8.29 8.27 8.27 4.0K
12:58 8.26 8.26 8.25 8.25 6.5K
12:59 8.24 8.24 8.24 8.24 2.4K
13:00 8.26 8.27 8.26 8.27 2.6K
13:01 8.27 8.28 8.27 8.28 3.6K
13:02 8.27 8.28 8.27 8.28 2.6K
13:03 8.29 8.29 8.29 8.29 1.8K
13:04 8.29 8.30 8.28 8.28 5.0K
13:05 8.29 8.29 8.29 8.29 2.4K
13:06 8.29 8.29 8.29 8.29 2.4K
13:07 8.30 8.30 8.30 8.30 3.7K
13:08 8.28 8.29 8.28 8.29 3.5K
13:09 8.28 8.28 8.27 8.27 3.5K
13:10 8.27 8.27 8.26 8.26 1.2K
13:11 8.27 8.27 8.25 8.25 3.5K
13:12 8.25 8.25 8.25 8.25 0.6K
13:13 8.26 8.28 8.26 8.27 5.5K
13:15 8.25 8.25 8.24 8.24 6.8K
13:16 8.25 8.25 8.25 8.25 3.1K
13:17 8.25 8.25 8.25 8.25 3.6K
13:18 8.26 8.26 8.25 8.25 1.2K
13:19 8.25 8.25 8.24 8.24 2.4K
13:20 8.25 8.26 8.24 8.26 3.1K
13:21 8.25 8.25 8.24 8.24 5.2K
13:22 8.25 8.25 8.25 8.25 1.9K
13:23 8.25 8.25 8.23 8.23 3.3K
13:24 8.23 8.23 8.23 8.23 2.6K
13:25 8.21 8.21 8.20 8.21 6.1K
13:26 8.21 8.21 8.20 8.20 2.5K
13:27 8.20 8.20 8.20 8.20 0.6K
13:28 8.19 8.20 8.19 8.20 1.9K
13:29 8.20 8.20 8.19 8.19 2.4K
13:30 8.18 8.19 8.18 8.19 1.9K
13:31 8.19 8.19 8.16 8.16 5.2K
13:32 8.17 8.17 8.17 8.17 3.5K
13:33 8.18 8.18 8.18 8.18 2.5K
13:34 8.18 8.18 8.17 8.18 2.2K
13:35 8.17 8.17 8.16 8.16 5.0K
13:36 8.15 8.15 8.14 8.15 6.7K
13:37 8.15 8.15 8.15 8.15 1.9K
13:38 8.15 8.15 8.14 8.15 10.1K
13:39 8.15 8.15 8.15 8.15 3.5K
13:40 8.15 8.15 8.15 8.15 2.4K
13:41 8.15 8.15 8.14 8.14 13.1K
13:42 8.15 8.15 8.15 8.15 3.6K
13:43 8.15 8.15 8.14 8.14 1.9K
13:44 8.14 8.15 8.13 8.15 4.7K
13:45 8.15 8.16 8.15 8.15 0.9K
13:46 8.16 8.16 8.16 8.16 4.0K
13:47 8.17 8.17 8.16 8.16 3.5K
13:48 8.17 8.18 8.17 8.18 2.7K
13:49 8.18 8.18 8.17 8.17 3.0K
13:50 8.17 8.17 8.17 8.17 1.3K
13:51 8.17 8.18 8.16 8.18 5.6K
13:52 8.17 8.19 8.17 8.18 7.3K
13:53 8.18 8.18 8.18 8.18 0.5K
13:54 8.19 8.19 8.19 8.19 1.7K
13:55 8.19 8.19 8.19 8.19 2.0K
13:56 8.19 8.19 8.17 8.17 4.0K
13:57 8.17 8.18 8.17 8.18 2.1K
13:58 8.18 8.19 8.18 8.19 3.2K
13:59 8.19 8.19 8.19 8.19 1.4K
14:00 8.19 8.19 8.19 8.19 3.2K
14:01 8.19 8.20 8.19 8.20 7.3K
14:02 8.19 8.19 8.19 8.19 2.2K
14:03 8.19 8.19 8.18 8.19 2.8K
14:04 8.18 8.18 8.18 8.18 5.5K
14:05 8.18 8.19 8.18 8.19 8.4K
14:06 8.19 8.19 8.18 8.19 2.6K
14:07 8.19 8.19 8.18 8.18 3.9K
14:08 8.18 8.18 8.18 8.18 2.2K
14:09 8.18 8.18 8.17 8.17 4.1K
14:10 8.17 8.18 8.17 8.18 5.1K
14:11 8.19 8.19 8.18 8.18 3.9K
14:12 8.18 8.18 8.18 8.18 5.4K
14:13 8.19 8.19 8.19 8.19 0.1K
14:14 8.18 8.19 8.18 8.19 3.6K
14:15 8.19 8.19 8.19 8.19 1.7K
14:16 8.19 8.19 8.19 8.19 1.5K
14:17 8.19 8.19 8.19 8.19 4.2K
14:18 8.19 8.19 8.19 8.19 2.2K
14:19 8.19 8.19 8.19 8.19 1.8K
14:20 8.19 8.20 8.19 8.20 5.3K
14:21 8.20 8.20 8.20 8.20 0.8K
14:22 8.20 8.20 8.20 8.20 1.7K
14:23 8.20 8.20 8.20 8.20 1.6K
14:24 8.20 8.20 8.20 8.20 2.1K
14:25 8.20 8.20 8.20 8.20 2.7K
14:26 8.20 8.20 8.20 8.20 4.8K
14:27 8.20 8.20 8.20 8.20 1.5K
14:28 8.19 8.19 8.19 8.19 18.1K
14:29 8.19 8.20 8.18 8.19 16.1K
14:30 8.18 8.22 8.18 8.22 7.0K
14:31 8.22 8.23 8.22 8.23 1.9K
14:32 8.23 8.24 8.23 8.23 3.4K
14:33 8.23 8.24 8.23 8.24 2.4K
14:34 8.24 8.24 8.22 8.22 7.2K
14:35 8.23 8.23 8.23 8.23 5.0K
14:36 8.23 8.23 8.21 8.21 6.5K
14:37 8.22 8.23 8.22 8.22 2.7K
14:38 8.22 8.22 8.22 8.22 0.7K
14:39 8.23 8.23 8.22 8.22 2.9K
14:40 8.22 8.22 8.22 8.22 1.3K
14:41 8.22 8.22 8.22 8.22 1.3K
14:42 8.22 8.22 8.21 8.21 7.3K
14:43 8.20 8.20 8.20 8.20 4.1K
14:44 8.19 8.19 8.19 8.19 1.6K
14:45 8.18 8.18 8.18 8.18 4.7K
14:46 8.19 8.20 8.19 8.20 5.0K
14:47 8.20 8.20 8.20 8.20 2.6K
14:48 8.20 8.20 8.20 8.20 1.3K
14:49 8.19 8.19 8.19 8.19 0.4K
14:50 8.19 8.19 8.19 8.19 4.0K
14:51 8.19 8.19 8.18 8.18 3.7K
14:52 8.18 8.18 8.18 8.18 3.0K
14:53 8.17 8.17 8.17 8.17 11.6K
14:54 8.17 8.17 8.17 8.17 1.8K
14:55 8.16 8.17 8.16 8.17 5.9K
14:56 8.18 8.18 8.18 8.18 7.4K
14:57 8.17 8.18 8.17 8.18 2.6K
14:58 8.18 8.18 8.18 8.18 1.0K
14:59 8.17 8.17 8.15 8.15 5.1K
15:00 8.16 8.16 8.16 8.16 1.6K
15:01 8.16 8.17 8.16 8.17 5.2K
15:02 8.17 8.18 8.17 8.17 5.3K
15:03 8.16 8.16 8.16 8.16 2.9K
15:04 8.15 8.17 8.15 8.17 4.5K
15:05 8.17 8.17 8.17 8.17 2.9K
15:06 8.17 8.18 8.17 8.18 5.0K
15:07 8.17 8.17 8.17 8.17 4.1K
15:08 8.17 8.17 8.16 8.17 5.2K
15:09 8.17 8.17 8.17 8.17 2.4K
15:10 8.17 8.17 8.16 8.16 7.3K
15:11 8.16 8.17 8.16 8.17 9.9K
15:12 8.15 8.16 8.14 8.14 4.8K
15:13 8.15 8.15 8.13 8.13 3.4K
15:14 8.16 8.18 8.15 8.18 17.2K
15:15 8.18 8.18 8.18 8.18 6.9K
15:16 8.18 8.19 8.17 8.19 17.8K
15:17 8.20 8.20 8.19 8.19 8.2K
15:18 8.19 8.20 8.19 8.20 9.6K
15:19 8.19 8.19 8.19 8.19 6.9K
15:20 8.19 8.19 8.16 8.16 8.9K
15:21 8.16 8.16 8.15 8.15 6.4K
15:22 8.15 8.15 8.14 8.15 4.6K
15:23 8.15 8.15 8.14 8.15 6.2K
15:24 8.14 8.16 8.14 8.16 13.4K
15:25 8.16 8.18 8.16 8.18 4.0K
15:26 8.19 8.19 8.17 8.18 6.2K
15:27 8.19 8.19 8.18 8.18 3.9K
15:28 8.18 8.18 8.18 8.18 4.9K
15:29 8.18 8.18 8.18 8.18 4.4K
15:30 8.18 8.20 8.18 8.20 8.4K
15:31 8.20 8.20 8.19 8.19 6.9K
15:32 8.19 8.20 8.19 8.19 10.2K
15:33 8.19 8.19 8.19 8.19 2.1K
15:34 8.19 8.20 8.19 8.19 12.5K
15:35 8.19 8.19 8.19 8.19 6.0K
15:36 8.19 8.19 8.19 8.19 3.9K
15:37 8.19 8.19 8.18 8.18 8.3K
15:38 8.18 8.19 8.18 8.18 12.4K
15:39 8.18 8.19 8.17 8.19 26.1K
15:40 8.19 8.19 8.19 8.19 6.1K
15:41 8.19 8.19 8.19 8.19 8.9K
15:42 8.19 8.19 8.17 8.18 15.3K
15:43 8.18 8.20 8.18 8.19 11.6K
15:44 8.19 8.19 8.19 8.19 3.3K
15:45 8.19 8.19 8.18 8.18 13.2K
15:46 8.18 8.18 8.18 8.18 6.0K
15:47 8.18 8.18 8.17 8.18 8.9K
15:48 8.18 8.18 8.18 8.18 11.3K
15:49 8.18 8.18 8.16 8.17 28.0K
15:50 8.17 8.17 8.16 8.17 19.5K
15:51 8.17 8.17 8.16 8.16 22.9K
15:52 8.16 8.16 8.16 8.16 11.3K
15:53 8.16 8.16 8.15 8.15 13.1K
15:54 8.16 8.16 8.16 8.16 20.1K
15:55 8.16 8.16 8.15 8.15 40.1K
15:56 8.15 8.18 8.15 8.18 51.6K
15:57 8.18 8.18 8.17 8.17 34.9K
15:58 8.17 8.17 8.16 8.16 62.6K
15:59 8.15 8.17 8.15 8.17 150.9K
16:00 8.17 8.18 8.17 8.18 427.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles