Helix (HLX)

HLX
🏛️ Estados Unidos →
6.43
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.81 6.81 6.75 6.81 13.2K
09:31 6.77 6.81 6.73 6.74 9.0K
09:32 6.78 6.78 6.78 6.78 3.1K
09:33 6.76 6.78 6.72 6.72 6.3K
09:34 6.72 6.77 6.72 6.77 3.7K
09:35 6.76 6.76 6.74 6.75 6.5K
09:36 6.73 6.76 6.73 6.76 7.5K
09:37 6.76 6.76 6.74 6.74 2.8K
09:38 6.78 6.78 6.78 6.78 1.4K
09:39 6.78 6.81 6.78 6.80 4.4K
09:40 6.80 6.80 6.76 6.77 9.8K
09:41 6.76 6.76 6.68 6.68 11.6K
09:42 6.69 6.73 6.69 6.72 7.0K
09:43 6.72 6.72 6.72 6.72 2.9K
09:44 6.73 6.74 6.70 6.74 8.0K
09:45 6.74 6.74 6.71 6.71 3.4K
09:46 6.70 6.71 6.69 6.71 3.6K
09:47 6.71 6.71 6.69 6.70 9.1K
09:48 6.70 6.70 6.68 6.68 2.8K
09:49 6.68 6.68 6.68 6.68 4.8K
09:50 6.70 6.70 6.66 6.66 7.7K
09:51 6.70 6.70 6.70 6.70 1.9K
09:52 6.73 6.73 6.73 6.73 2.3K
09:53 6.75 6.75 6.75 6.75 2.0K
09:54 6.75 6.75 6.75 6.75 2.8K
09:55 6.75 6.75 6.74 6.74 2.3K
09:57 6.74 6.74 6.73 6.73 1.1K
09:58 6.74 6.77 6.74 6.77 6.6K
09:59 6.76 6.76 6.72 6.72 8.2K
10:00 6.72 6.72 6.69 6.71 5.6K
10:01 6.67 6.68 6.66 6.68 3.3K
10:02 6.67 6.68 6.67 6.68 5.7K
10:03 6.69 6.69 6.69 6.69 0.6K
10:04 6.69 6.69 6.69 6.69 0.8K
10:05 6.67 6.68 6.67 6.68 4.4K
10:06 6.69 6.69 6.68 6.68 5.7K
10:07 6.69 6.69 6.68 6.68 2.8K
10:08 6.71 6.71 6.70 6.71 4.2K
10:09 6.72 6.72 6.71 6.72 4.2K
10:10 6.73 6.73 6.71 6.71 5.3K
10:11 6.70 6.70 6.70 6.70 3.1K
10:12 6.69 6.69 6.69 6.69 2.7K
10:13 6.70 6.71 6.70 6.71 1.0K
10:14 6.70 6.72 6.70 6.72 2.5K
10:15 6.71 6.74 6.71 6.74 2.4K
10:16 6.75 6.75 6.72 6.72 3.7K
10:17 6.74 6.75 6.74 6.75 1.1K
10:18 6.75 6.75 6.74 6.74 3.0K
10:19 6.75 6.76 6.75 6.75 1.5K
10:20 6.74 6.75 6.74 6.75 2.3K
10:21 6.75 6.76 6.75 6.76 2.8K
10:22 6.77 6.77 6.72 6.72 16.3K
10:23 6.74 6.74 6.74 6.74 0.4K
10:24 6.73 6.73 6.71 6.71 3.8K
10:26 6.69 6.69 6.69 6.69 1.2K
10:27 6.70 6.71 6.70 6.71 3.5K
10:28 6.71 6.74 6.71 6.73 3.7K
10:29 6.73 6.73 6.72 6.72 1.5K
10:30 6.73 6.73 6.71 6.71 4.5K
10:31 6.71 6.71 6.71 6.71 1.2K
10:32 6.72 6.72 6.71 6.72 1.5K
10:33 6.72 6.72 6.71 6.71 5.1K
10:35 6.70 6.70 6.69 6.70 2.6K
10:36 6.70 6.70 6.70 6.70 2.1K
10:37 6.70 6.70 6.67 6.67 7.5K
10:38 6.67 6.67 6.67 6.67 3.4K
10:39 6.69 6.70 6.69 6.70 2.2K
10:40 6.69 6.69 6.69 6.69 1.3K
10:41 6.69 6.69 6.67 6.67 4.8K
10:42 6.65 6.67 6.65 6.67 1.8K
10:43 6.66 6.67 6.66 6.67 4.2K
10:44 6.68 6.68 6.66 6.66 6.0K
10:45 6.67 6.67 6.67 6.67 1.9K
10:46 6.67 6.67 6.65 6.65 10.3K
10:47 6.65 6.65 6.64 6.64 2.5K
10:48 6.65 6.65 6.63 6.64 3.2K
10:49 6.63 6.63 6.61 6.61 1.5K
10:50 6.61 6.61 6.61 6.61 1.3K
10:51 6.61 6.61 6.58 6.59 2.1K
10:52 6.58 6.58 6.58 6.58 3.1K
10:53 6.59 6.59 6.57 6.57 0.4K
10:54 6.56 6.56 6.56 6.56 0.5K
10:55 6.56 6.57 6.56 6.57 4.1K
10:56 6.56 6.56 6.56 6.56 3.4K
10:57 6.54 6.55 6.54 6.55 3.6K
10:58 6.54 6.55 6.54 6.55 3.0K
10:59 6.54 6.54 6.54 6.54 1.6K
11:00 6.54 6.55 6.54 6.54 3.6K
11:01 6.55 6.55 6.55 6.55 0.8K
11:02 6.54 6.54 6.51 6.52 7.2K
11:03 6.52 6.52 6.51 6.51 4.4K
11:04 6.52 6.52 6.52 6.52 0.5K
11:05 6.50 6.50 6.49 6.49 3.0K
11:06 6.48 6.48 6.48 6.48 0.9K
11:07 6.47 6.47 6.46 6.46 1.3K
11:08 6.45 6.45 6.45 6.45 4.7K
11:09 6.46 6.46 6.46 6.46 3.7K
11:10 6.47 6.47 6.45 6.45 5.2K
11:11 6.45 6.45 6.45 6.45 0.8K
11:12 6.42 6.42 6.42 6.42 2.8K
11:13 6.42 6.42 6.41 6.41 1.3K
11:14 6.41 6.41 6.41 6.41 1.8K
11:15 6.40 6.40 6.39 6.39 1.6K
11:16 6.36 6.37 6.36 6.37 1.0K
11:17 6.36 6.36 6.36 6.36 1.1K
11:18 6.36 6.36 6.36 6.36 2.5K
11:19 6.36 6.37 6.36 6.37 5.7K
11:20 6.38 6.38 6.37 6.38 1.2K
11:21 6.39 6.40 6.39 6.40 2.2K
11:22 6.38 6.38 6.38 6.38 0.6K
11:23 6.38 6.38 6.36 6.36 3.4K
11:24 6.37 6.37 6.35 6.35 4.0K
11:25 6.36 6.38 6.36 6.38 4.9K
11:26 6.37 6.38 6.36 6.38 1.0K
11:27 6.38 6.39 6.38 6.39 1.8K
11:29 6.37 6.38 6.36 6.36 2.8K
11:30 6.36 6.38 6.36 6.38 4.1K
11:31 6.38 6.38 6.35 6.37 6.0K
11:32 6.38 6.38 6.38 6.38 0.8K
11:33 6.39 6.40 6.39 6.39 2.1K
11:34 6.39 6.39 6.39 6.39 1.7K
11:36 6.39 6.39 6.38 6.39 4.8K
11:37 6.39 6.39 6.38 6.39 11.9K
11:38 6.40 6.40 6.40 6.40 1.8K
11:39 6.40 6.41 6.40 6.41 2.2K
11:40 6.39 6.40 6.39 6.40 2.3K
11:41 6.42 6.42 6.42 6.42 0.4K
11:42 6.40 6.42 6.40 6.42 3.3K
11:43 6.41 6.41 6.41 6.41 0.5K
11:44 6.41 6.41 6.40 6.40 1.2K
11:45 6.41 6.41 6.41 6.41 2.2K
11:46 6.42 6.42 6.42 6.42 2.1K
11:47 6.42 6.42 6.41 6.41 1.9K
11:48 6.42 6.42 6.41 6.41 1.8K
11:49 6.42 6.42 6.40 6.40 5.5K
11:50 6.41 6.41 6.41 6.41 3.7K
11:51 6.40 6.40 6.38 6.39 2.6K
11:52 6.38 6.38 6.38 6.38 2.2K
11:53 6.39 6.39 6.38 6.38 4.0K
11:54 6.38 6.42 6.38 6.42 9.1K
11:55 6.40 6.40 6.40 6.40 3.8K
11:56 6.41 6.42 6.41 6.42 1.6K
11:57 6.42 6.43 6.42 6.43 3.2K
11:58 6.43 6.43 6.42 6.42 1.4K
11:59 6.40 6.41 6.40 6.41 2.5K
12:00 6.40 6.41 6.40 6.40 5.1K
12:01 6.39 6.39 6.38 6.38 2.6K
12:03 6.38 6.38 6.37 6.37 5.2K
12:04 6.36 6.36 6.36 6.36 3.1K
12:05 6.36 6.37 6.36 6.37 3.1K
12:06 6.35 6.36 6.35 6.36 13.9K
12:07 6.37 6.37 6.37 6.37 1.1K
12:08 6.37 6.37 6.37 6.37 0.3K
12:09 6.37 6.37 6.36 6.36 2.5K
12:10 6.35 6.35 6.34 6.34 13.4K
12:11 6.34 6.34 6.34 6.34 2.4K
12:12 6.35 6.36 6.35 6.35 4.6K
12:13 6.35 6.35 6.35 6.35 2.7K
12:14 6.35 6.35 6.32 6.32 9.7K
12:15 6.31 6.31 6.31 6.31 1.8K
12:16 6.30 6.30 6.29 6.29 1.8K
12:17 6.29 6.29 6.28 6.28 10.4K
12:18 6.28 6.29 6.28 6.29 6.4K
12:19 6.29 6.29 6.28 6.28 5.0K
12:20 6.28 6.29 6.28 6.28 4.5K
12:21 6.28 6.29 6.28 6.29 7.3K
12:22 6.27 6.27 6.27 6.27 1.4K
12:23 6.26 6.26 6.26 6.26 0.6K
12:24 6.26 6.26 6.25 6.25 7.2K
12:25 6.25 6.25 6.24 6.24 1.4K
12:26 6.25 6.25 6.25 6.25 1.3K
12:27 6.26 6.26 6.25 6.25 4.6K
12:28 6.25 6.25 6.25 6.25 1.9K
12:29 6.25 6.26 6.25 6.26 3.5K
12:30 6.27 6.27 6.26 6.26 3.4K
12:31 6.26 6.26 6.22 6.24 18.2K
12:32 6.24 6.25 6.24 6.25 4.2K
12:33 6.25 6.26 6.25 6.26 2.4K
12:34 6.24 6.25 6.24 6.25 2.7K
12:35 6.25 6.25 6.23 6.23 8.8K
12:36 6.23 6.23 6.22 6.23 18.5K
12:37 6.22 6.22 6.21 6.21 3.3K
12:38 6.20 6.20 6.20 6.20 3.9K
12:39 6.19 6.19 6.16 6.17 9.0K
12:40 6.18 6.20 6.17 6.17 10.4K
12:41 6.16 6.17 6.16 6.17 4.0K
12:42 6.17 6.17 6.14 6.14 5.9K
12:43 6.14 6.16 6.14 6.16 5.3K
12:44 6.16 6.16 6.16 6.16 1.4K
12:45 6.15 6.16 6.15 6.15 9.2K
12:46 6.17 6.18 6.16 6.17 6.9K
12:47 6.19 6.19 6.13 6.13 10.5K
12:48 6.12 6.18 6.12 6.15 15.5K
12:49 6.16 6.17 6.16 6.17 4.8K
12:50 6.17 6.17 6.16 6.16 8.6K
12:51 6.16 6.18 6.16 6.17 6.4K
12:52 6.17 6.18 6.17 6.18 2.2K
12:53 6.17 6.17 6.16 6.16 5.4K
12:54 6.17 6.18 6.17 6.18 3.2K
12:55 6.18 6.19 6.18 6.19 1.6K
12:56 6.21 6.21 6.16 6.16 7.4K
12:57 6.16 6.16 6.15 6.15 4.6K
12:58 6.16 6.16 6.15 6.15 2.4K
12:59 6.15 6.15 6.12 6.12 3.6K
13:00 6.12 6.15 6.12 6.14 7.6K
13:01 6.16 6.16 6.13 6.13 7.6K
13:02 6.13 6.13 6.12 6.12 3.8K
13:03 6.11 6.12 6.11 6.12 3.8K
13:04 6.12 6.14 6.12 6.14 3.9K
13:05 6.15 6.15 6.14 6.14 5.8K
13:06 6.13 6.15 6.11 6.11 7.4K
13:07 6.12 6.12 6.10 6.10 5.7K
13:08 6.10 6.10 6.10 6.10 2.3K
13:09 6.10 6.10 6.08 6.08 5.8K
13:10 6.08 6.09 6.08 6.09 4.5K
13:11 6.10 6.10 6.06 6.06 8.2K
13:12 6.07 6.07 6.03 6.03 3.4K
13:13 6.06 6.07 6.06 6.06 4.6K
13:14 6.07 6.09 6.07 6.09 6.5K
13:15 6.08 6.10 6.08 6.10 5.6K
13:16 6.11 6.12 6.10 6.10 4.1K
13:17 6.11 6.13 6.10 6.11 6.0K
13:18 6.11 6.12 6.09 6.12 9.7K
13:19 6.11 6.11 6.09 6.09 6.0K
13:20 6.09 6.09 6.08 6.08 1.4K
13:21 6.07 6.07 6.07 6.07 4.3K
13:22 6.08 6.08 6.07 6.07 2.5K
13:23 6.09 6.09 6.08 6.09 3.0K
13:24 6.08 6.08 6.07 6.08 2.7K
13:25 6.09 6.09 6.09 6.09 1.1K
13:26 6.08 6.08 6.07 6.07 4.9K
13:27 6.07 6.07 6.05 6.05 3.8K
13:28 6.06 6.06 6.05 6.06 5.7K
13:29 6.07 6.07 6.06 6.06 1.6K
13:30 6.07 6.07 6.07 6.07 1.8K
13:31 6.07 6.08 6.07 6.08 2.7K
13:32 6.08 6.09 6.08 6.09 4.5K
13:33 6.08 6.08 6.06 6.06 3.2K
13:34 6.09 6.09 6.07 6.07 7.4K
13:35 6.06 6.15 6.06 6.13 17.1K
13:36 6.13 6.13 6.12 6.12 3.1K
13:37 6.11 6.12 6.11 6.12 3.3K
13:38 6.12 6.15 6.12 6.14 7.4K
13:39 6.13 6.13 6.12 6.13 3.4K
13:40 6.13 6.14 6.13 6.13 3.1K
13:41 6.14 6.15 6.14 6.15 4.1K
13:42 6.15 6.15 6.15 6.15 1.7K
13:43 6.16 6.17 6.16 6.17 6.0K
13:44 6.17 6.18 6.17 6.17 3.0K
13:45 6.16 6.16 6.15 6.15 3.4K
13:46 6.13 6.13 6.13 6.13 0.2K
13:47 6.13 6.13 6.13 6.13 2.9K
13:48 6.12 6.12 6.12 6.12 0.5K
13:49 6.11 6.11 6.11 6.11 0.7K
13:50 6.11 6.11 6.10 6.11 4.5K
13:51 6.12 6.12 6.12 6.12 1.8K
13:52 6.12 6.14 6.12 6.14 7.2K
13:53 6.13 6.14 6.13 6.13 1.4K
13:54 6.12 6.12 6.12 6.12 2.3K
13:55 6.11 6.13 6.11 6.13 3.3K
13:56 6.14 6.14 6.13 6.14 1.5K
13:57 6.14 6.14 6.14 6.14 4.0K
13:58 6.15 6.15 6.14 6.15 3.6K
13:59 6.14 6.15 6.14 6.15 1.1K
14:00 6.14 6.15 6.14 6.15 3.4K
14:01 6.15 6.15 6.14 6.14 2.5K
14:02 6.14 6.15 6.14 6.14 2.5K
14:03 6.15 6.15 6.14 6.15 3.4K
14:04 6.14 6.15 6.13 6.13 7.4K
14:05 6.13 6.14 6.13 6.14 7.8K
14:06 6.14 6.15 6.14 6.15 1.8K
14:07 6.14 6.14 6.13 6.14 2.1K
14:08 6.13 6.13 6.13 6.13 8.6K
14:09 6.12 6.12 6.11 6.11 3.3K
14:10 6.10 6.11 6.10 6.11 3.6K
14:11 6.11 6.11 6.11 6.11 1.0K
14:12 6.12 6.12 6.10 6.10 4.0K
14:13 6.11 6.11 6.11 6.11 1.9K
14:14 6.10 6.11 6.10 6.11 3.2K
14:15 6.12 6.12 6.12 6.12 1.8K
14:16 6.12 6.13 6.12 6.13 2.0K
14:17 6.13 6.14 6.13 6.13 7.5K
14:18 6.12 6.13 6.12 6.13 3.4K
14:19 6.14 6.14 6.14 6.14 1.5K
14:20 6.14 6.14 6.14 6.14 0.8K
14:21 6.14 6.14 6.13 6.13 2.4K
14:22 6.13 6.13 6.12 6.12 1.7K
14:23 6.12 6.12 6.12 6.12 2.7K
14:24 6.11 6.12 6.11 6.12 2.8K
14:25 6.12 6.12 6.11 6.11 2.7K
14:26 6.10 6.10 6.10 6.10 2.4K
14:27 6.09 6.09 6.09 6.09 1.3K
14:28 6.08 6.09 6.08 6.09 21.6K
14:29 6.09 6.09 6.08 6.09 2.2K
14:30 6.10 6.21 6.10 6.19 15.6K
14:31 6.19 6.19 6.15 6.15 5.5K
14:32 6.15 6.16 6.15 6.16 2.0K
14:33 6.15 6.15 6.14 6.14 3.3K
14:34 6.12 6.13 6.12 6.12 2.5K
14:35 6.12 6.12 6.11 6.11 10.2K
14:36 6.11 6.11 6.11 6.11 0.6K
14:37 6.11 6.11 6.09 6.10 14.8K
14:38 6.11 6.11 6.10 6.11 1.8K
14:39 6.10 6.10 6.09 6.09 3.5K
14:40 6.08 6.08 6.07 6.08 7.7K
14:41 6.08 6.08 6.07 6.07 10.0K
14:42 6.07 6.07 6.06 6.06 1.8K
14:43 6.04 6.04 6.04 6.04 3.6K
14:44 6.04 6.04 6.04 6.04 1.5K
14:45 6.05 6.06 6.04 6.06 6.2K
14:46 6.06 6.08 6.06 6.07 6.1K
14:47 6.05 6.05 6.05 6.05 3.4K
14:48 6.06 6.06 6.05 6.05 3.4K
14:49 6.05 6.08 6.05 6.07 6.9K
14:50 6.07 6.08 6.07 6.08 8.2K
14:51 6.09 6.09 6.08 6.08 4.9K
14:52 6.07 6.07 6.07 6.07 2.6K
14:53 6.09 6.09 6.08 6.08 1.8K
14:54 6.06 6.06 6.06 6.06 1.3K
14:55 6.05 6.06 6.04 6.06 5.3K
14:56 6.05 6.06 6.05 6.06 3.4K
14:57 6.07 6.07 6.06 6.06 3.2K
14:58 6.06 6.07 6.06 6.07 4.3K
14:59 6.05 6.05 6.05 6.05 3.9K
15:00 6.05 6.06 6.05 6.05 6.9K
15:01 6.05 6.05 6.05 6.05 2.4K
15:02 6.05 6.05 6.05 6.05 1.9K
15:03 6.05 6.06 6.05 6.06 2.1K
15:04 6.05 6.05 6.04 6.04 3.9K
15:05 6.05 6.05 6.03 6.03 4.3K
15:06 6.03 6.03 6.01 6.01 4.8K
15:07 6.01 6.01 6.00 6.01 4.5K
15:08 6.01 6.02 6.01 6.02 2.2K
15:09 6.03 6.03 6.00 6.00 5.9K
15:10 6.00 6.00 5.98 5.98 2.4K
15:11 5.99 6.00 5.99 6.00 3.6K
15:12 5.99 5.99 5.99 5.99 0.4K
15:13 5.98 5.99 5.97 5.98 9.2K
15:14 5.98 5.98 5.96 5.96 5.8K
15:15 5.97 5.97 5.96 5.96 4.9K
15:16 5.96 5.96 5.95 5.95 7.1K
15:17 5.95 5.95 5.92 5.92 4.5K
15:18 5.92 5.93 5.92 5.92 8.0K
15:19 5.91 5.91 5.90 5.90 2.6K
15:20 5.90 5.92 5.89 5.92 5.7K
15:21 5.91 5.91 5.91 5.91 5.4K
15:22 5.90 5.91 5.89 5.91 3.8K
15:23 5.91 5.92 5.90 5.91 9.6K
15:24 5.90 5.91 5.90 5.91 4.8K
15:25 5.91 5.92 5.91 5.92 4.5K
15:26 5.91 5.92 5.91 5.92 10.8K
15:27 5.93 5.95 5.92 5.95 7.2K
15:28 5.94 5.95 5.94 5.95 2.7K
15:29 5.94 5.94 5.92 5.92 7.3K
15:30 5.91 5.93 5.91 5.93 11.1K
15:31 5.93 5.95 5.93 5.95 22.5K
15:32 5.94 5.94 5.92 5.92 9.3K
15:33 5.90 5.90 5.90 5.90 7.8K
15:34 5.90 5.91 5.90 5.91 3.3K
15:35 5.90 5.90 5.89 5.89 2.3K
15:36 5.88 5.88 5.86 5.86 8.5K
15:37 5.86 5.86 5.85 5.85 4.4K
15:38 5.85 5.86 5.85 5.85 12.8K
15:39 5.86 5.86 5.86 5.86 1.0K
15:40 5.86 5.89 5.86 5.89 15.8K
15:41 5.89 5.91 5.89 5.91 9.4K
15:42 5.91 5.91 5.89 5.89 20.0K
15:43 5.89 5.90 5.89 5.89 8.0K
15:44 5.88 5.88 5.87 5.87 4.6K
15:45 5.87 5.87 5.86 5.86 12.2K
15:46 5.86 5.86 5.86 5.86 0.8K
15:47 5.86 5.87 5.85 5.87 22.8K
15:48 5.87 5.87 5.87 5.87 0.4K
15:49 5.87 5.87 5.86 5.86 11.5K
15:50 5.86 5.88 5.86 5.88 27.4K
15:51 5.88 5.90 5.88 5.89 14.4K
15:52 5.89 5.92 5.89 5.92 16.9K
15:53 5.92 5.94 5.92 5.94 11.3K
15:54 5.94 5.95 5.94 5.95 20.1K
15:55 5.94 5.94 5.94 5.94 15.7K
15:56 5.94 5.94 5.93 5.94 32.0K
15:57 5.94 5.94 5.93 5.93 14.7K
15:58 5.93 5.94 5.93 5.93 14.3K
15:59 5.93 5.98 5.93 5.98 478.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles