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 6.11 6.18 6.11 6.18 20.0K
09:31 6.20 6.22 6.20 6.22 5.6K
09:32 6.22 6.22 6.20 6.20 1.0K
09:33 6.22 6.22 6.15 6.15 20.0K
09:34 6.17 6.18 6.17 6.18 1.1K
09:35 6.19 6.22 6.19 6.22 11.1K
09:36 6.22 6.27 6.22 6.25 10.0K
09:37 6.27 6.27 6.24 6.24 11.8K
09:38 6.21 6.22 6.21 6.22 5.0K
09:40 6.28 6.28 6.28 6.28 4.4K
09:41 6.26 6.28 6.26 6.27 9.4K
09:42 6.27 6.27 6.25 6.25 11.7K
09:43 6.25 6.25 6.24 6.24 4.1K
09:44 6.25 6.25 6.25 6.25 2.3K
09:45 6.25 6.26 6.25 6.26 4.0K
09:46 6.26 6.26 6.23 6.23 7.9K
09:47 6.22 6.22 6.21 6.21 2.0K
09:48 6.21 6.21 6.20 6.20 4.0K
09:49 6.20 6.20 6.19 6.19 7.5K
09:50 6.19 6.21 6.19 6.20 6.9K
09:51 6.20 6.20 6.19 6.19 3.9K
09:52 6.19 6.20 6.19 6.19 8.6K
09:54 6.20 6.21 6.20 6.21 2.9K
09:55 6.20 6.20 6.20 6.20 6.8K
09:56 6.20 6.20 6.20 6.20 2.0K
09:57 6.20 6.20 6.20 6.20 14.5K
09:58 6.20 6.20 6.20 6.20 1.8K
09:59 6.20 6.21 6.19 6.21 10.2K
10:00 6.20 6.24 6.20 6.21 30.2K
10:01 6.22 6.23 6.22 6.22 6.3K
10:02 6.22 6.22 6.21 6.22 4.9K
10:03 6.22 6.23 6.22 6.23 1.7K
10:04 6.23 6.23 6.22 6.23 2.1K
10:05 6.23 6.24 6.23 6.24 1.8K
10:06 6.25 6.28 6.25 6.28 5.5K
10:07 6.27 6.27 6.26 6.26 15.7K
10:10 6.26 6.27 6.26 6.26 17.8K
10:11 6.26 6.26 6.25 6.26 1.5K
10:12 6.25 6.25 6.24 6.24 6.3K
10:13 6.23 6.23 6.23 6.23 2.3K
10:14 6.23 6.23 6.22 6.23 4.2K
10:15 6.24 6.24 6.23 6.24 1.8K
10:16 6.24 6.24 6.23 6.23 8.7K
10:17 6.24 6.24 6.23 6.23 9.6K
10:18 6.24 6.24 6.24 6.24 5.0K
10:19 6.24 6.24 6.24 6.24 5.7K
10:20 6.24 6.24 6.24 6.24 2.1K
10:22 6.26 6.26 6.26 6.26 5.1K
10:23 6.25 6.27 6.25 6.27 15.2K
10:24 6.26 6.26 6.26 6.26 1.9K
10:25 6.26 6.26 6.24 6.24 8.0K
10:26 6.24 6.25 6.24 6.24 2.7K
10:27 6.24 6.24 6.22 6.22 11.7K
10:28 6.21 6.21 6.20 6.20 5.0K
10:29 6.19 6.19 6.19 6.19 2.4K
10:30 6.19 6.21 6.19 6.21 5.5K
10:31 6.21 6.21 6.21 6.21 6.5K
10:32 6.21 6.21 6.21 6.21 7.6K
10:33 6.20 6.21 6.20 6.21 12.2K
10:34 6.21 6.22 6.21 6.21 20.4K
10:35 6.21 6.22 6.21 6.22 6.4K
10:36 6.24 6.25 6.24 6.25 2.2K
10:37 6.25 6.26 6.25 6.26 4.3K
10:38 6.26 6.27 6.26 6.27 5.1K
10:39 6.27 6.27 6.27 6.27 3.1K
10:40 6.27 6.28 6.27 6.28 4.8K
10:41 6.28 6.30 6.27 6.30 53.0K
10:42 6.31 6.31 6.31 6.31 7.7K
10:43 6.30 6.30 6.30 6.30 12.2K
10:44 6.30 6.31 6.30 6.30 6.4K
10:45 6.29 6.31 6.29 6.31 8.2K
10:46 6.31 6.31 6.31 6.31 0.4K
10:47 6.32 6.34 6.32 6.34 5.7K
10:48 6.34 6.34 6.34 6.34 2.4K
10:49 6.34 6.34 6.32 6.32 15.4K
10:50 6.31 6.33 6.31 6.33 3.4K
10:51 6.33 6.33 6.32 6.32 6.3K
10:52 6.33 6.33 6.31 6.31 26.8K
10:53 6.32 6.32 6.32 6.32 3.0K
10:54 6.32 6.32 6.32 6.32 0.1K
10:55 6.32 6.32 6.32 6.32 2.4K
10:56 6.32 6.33 6.32 6.33 2.1K
10:57 6.33 6.33 6.32 6.33 2.1K
10:58 6.33 6.33 6.32 6.32 11.0K
11:00 6.32 6.32 6.32 6.32 9.6K
11:01 6.31 6.31 6.31 6.31 1.4K
11:02 6.32 6.32 6.32 6.32 3.6K
11:03 6.32 6.32 6.31 6.32 2.3K
11:04 6.31 6.31 6.30 6.30 8.5K
11:05 6.30 6.31 6.30 6.31 0.5K
11:06 6.31 6.31 6.29 6.29 19.6K
11:07 6.30 6.30 6.29 6.30 6.5K
11:08 6.30 6.30 6.30 6.30 1.7K
11:09 6.29 6.30 6.28 6.28 29.5K
11:10 6.27 6.27 6.27 6.27 2.8K
11:11 6.27 6.27 6.27 6.27 0.7K
11:12 6.28 6.28 6.28 6.28 1.2K
11:13 6.27 6.27 6.26 6.26 7.0K
11:14 6.26 6.27 6.26 6.27 7.3K
11:15 6.26 6.27 6.26 6.27 3.8K
11:16 6.26 6.29 6.26 6.27 26.1K
11:17 6.26 6.26 6.26 6.26 0.8K
11:18 6.26 6.26 6.26 6.26 1.4K
11:20 6.26 6.26 6.26 6.26 7.9K
11:21 6.26 6.26 6.25 6.25 2.4K
11:23 6.26 6.26 6.26 6.26 0.2K
11:24 6.25 6.25 6.25 6.25 0.4K
11:25 6.25 6.26 6.25 6.26 0.9K
11:26 6.25 6.26 6.25 6.26 6.7K
11:27 6.26 6.26 6.25 6.25 4.1K
11:28 6.26 6.26 6.25 6.25 11.8K
11:29 6.25 6.25 6.25 6.25 10.0K
11:30 6.24 6.24 6.24 6.24 0.6K
11:31 6.24 6.24 6.24 6.24 6.4K
11:32 6.24 6.24 6.23 6.23 3.4K
11:34 6.23 6.23 6.23 6.23 5.0K
11:35 6.22 6.22 6.22 6.22 0.6K
11:36 6.23 6.23 6.23 6.23 3.9K
11:37 6.22 6.23 6.22 6.23 0.8K
11:38 6.22 6.22 6.22 6.22 1.6K
11:39 6.23 6.23 6.22 6.22 0.8K
11:40 6.22 6.22 6.22 6.22 0.8K
11:41 6.23 6.23 6.22 6.22 1.0K
11:42 6.22 6.23 6.22 6.22 13.4K
11:43 6.22 6.24 6.22 6.24 10.9K
11:44 6.24 6.24 6.23 6.23 4.3K
11:45 6.23 6.25 6.23 6.25 7.1K
11:46 6.24 6.24 6.24 6.24 0.6K
11:47 6.24 6.25 6.24 6.25 1.5K
11:48 6.25 6.25 6.24 6.24 2.8K
11:49 6.24 6.25 6.24 6.25 2.7K
11:50 6.24 6.24 6.24 6.24 0.8K
11:51 6.25 6.25 6.25 6.25 2.0K
11:52 6.24 6.25 6.24 6.24 2.4K
11:53 6.25 6.25 6.25 6.25 1.2K
11:54 6.25 6.25 6.25 6.25 0.5K
11:55 6.24 6.24 6.24 6.24 18.5K
11:56 6.23 6.23 6.23 6.23 1.3K
11:57 6.24 6.24 6.23 6.23 1.4K
11:58 6.24 6.24 6.24 6.24 1.3K
11:59 6.23 6.24 6.23 6.23 9.0K
12:00 6.22 6.23 6.22 6.23 3.0K
12:01 6.23 6.23 6.23 6.23 0.7K
12:02 6.23 6.23 6.23 6.23 1.6K
12:03 6.23 6.23 6.22 6.23 1.3K
12:04 6.23 6.23 6.23 6.23 4.9K
12:05 6.22 6.23 6.22 6.23 8.9K
12:06 6.23 6.23 6.23 6.23 1.6K
12:08 6.23 6.25 6.23 6.25 6.9K
12:10 6.24 6.24 6.24 6.24 0.8K
12:11 6.24 6.26 6.24 6.26 5.6K
12:12 6.25 6.25 6.25 6.25 16.1K
12:13 6.25 6.25 6.24 6.25 38.0K
12:14 6.25 6.26 6.25 6.26 23.0K
12:15 6.25 6.26 6.25 6.25 6.6K
12:16 6.25 6.26 6.25 6.26 1.1K
12:17 6.25 6.25 6.24 6.24 14.5K
12:18 6.23 6.24 6.23 6.24 2.7K
12:19 6.24 6.24 6.24 6.24 0.2K
12:20 6.23 6.24 6.23 6.24 3.8K
12:21 6.24 6.24 6.24 6.24 1.7K
12:22 6.23 6.23 6.21 6.21 19.1K
12:23 6.22 6.22 6.21 6.22 6.0K
12:24 6.23 6.23 6.23 6.23 1.0K
12:25 6.22 6.22 6.21 6.21 4.9K
12:26 6.21 6.21 6.21 6.21 0.4K
12:27 6.21 6.21 6.21 6.21 3.9K
12:28 6.21 6.21 6.21 6.21 2.2K
12:29 6.21 6.21 6.20 6.20 0.6K
12:30 6.20 6.21 6.20 6.21 1.8K
12:31 6.20 6.21 6.20 6.20 0.8K
12:32 6.20 6.20 6.20 6.20 1.7K
12:33 6.21 6.23 6.21 6.23 14.8K
12:35 6.22 6.23 6.22 6.22 4.5K
12:36 6.22 6.22 6.22 6.22 0.8K
12:37 6.22 6.23 6.22 6.23 27.4K
12:38 6.23 6.23 6.22 6.23 3.4K
12:39 6.23 6.23 6.23 6.23 3.7K
12:40 6.22 6.25 6.22 6.24 23.1K
12:41 6.25 6.25 6.25 6.25 0.2K
12:42 6.24 6.24 6.24 6.24 2.5K
12:43 6.25 6.25 6.25 6.25 0.5K
12:44 6.25 6.25 6.24 6.25 5.0K
12:45 6.25 6.25 6.25 6.25 1.3K
12:47 6.24 6.24 6.23 6.23 17.2K
12:48 6.24 6.24 6.24 6.24 3.7K
12:49 6.24 6.24 6.24 6.24 1.1K
12:50 6.24 6.24 6.24 6.24 2.1K
12:51 6.25 6.25 6.24 6.25 0.9K
12:52 6.25 6.25 6.24 6.25 1.5K
12:53 6.25 6.26 6.25 6.25 21.3K
12:54 6.24 6.24 6.24 6.24 8.0K
12:55 6.23 6.23 6.23 6.23 3.1K
12:56 6.22 6.22 6.22 6.22 13.8K
12:58 6.22 6.22 6.22 6.22 1.0K
12:59 6.22 6.23 6.22 6.23 9.2K
13:00 6.23 6.24 6.23 6.24 1.5K
13:01 6.24 6.24 6.24 6.24 0.1K
13:02 6.23 6.23 6.23 6.23 1.5K
13:05 6.23 6.23 6.23 6.23 1.0K
13:06 6.24 6.24 6.23 6.23 2.2K
13:09 6.24 6.24 6.24 6.24 0.7K
13:10 6.25 6.25 6.25 6.25 24.4K
13:11 6.24 6.24 6.24 6.24 0.9K
13:12 6.25 6.25 6.25 6.25 0.8K
13:13 6.24 6.25 6.24 6.25 12.4K
13:14 6.25 6.25 6.25 6.25 0.2K
13:15 6.24 6.24 6.24 6.24 1.9K
13:16 6.24 6.24 6.24 6.24 2.5K
13:17 6.24 6.24 6.23 6.24 11.2K
13:18 6.24 6.24 6.23 6.24 0.6K
13:19 6.24 6.24 6.24 6.24 0.8K
13:20 6.23 6.24 6.23 6.24 1.0K
13:21 6.23 6.24 6.23 6.24 7.9K
13:22 6.24 6.24 6.24 6.24 0.7K
13:23 6.24 6.25 6.24 6.24 1.1K
13:24 6.24 6.25 6.24 6.24 1.9K
13:26 6.24 6.24 6.24 6.24 1.4K
13:27 6.24 6.24 6.24 6.24 16.1K
13:28 6.24 6.24 6.24 6.24 1.5K
13:29 6.24 6.24 6.23 6.23 1.4K
13:30 6.23 6.24 6.23 6.24 1.1K
13:31 6.23 6.23 6.23 6.23 0.7K
13:32 6.23 6.23 6.23 6.23 0.8K
13:33 6.23 6.24 6.23 6.24 1.0K
13:34 6.23 6.24 6.23 6.23 7.2K
13:35 6.23 6.24 6.23 6.23 1.9K
13:36 6.23 6.23 6.23 6.23 0.4K
13:37 6.24 6.24 6.24 6.24 2.7K
13:39 6.23 6.24 6.23 6.24 0.8K
13:40 6.23 6.23 6.23 6.23 1.0K
13:41 6.24 6.24 6.23 6.23 1.3K
13:42 6.24 6.24 6.24 6.24 0.7K
13:43 6.23 6.23 6.23 6.23 0.4K
13:44 6.23 6.24 6.23 6.23 6.1K
13:45 6.23 6.24 6.23 6.24 9.4K
13:46 6.24 6.24 6.23 6.23 0.5K
13:47 6.24 6.25 6.23 6.25 28.1K
13:48 6.25 6.25 6.25 6.25 3.1K
13:49 6.25 6.26 6.25 6.26 20.8K
13:50 6.25 6.27 6.25 6.27 12.6K
13:51 6.27 6.28 6.27 6.28 4.3K
13:52 6.28 6.28 6.28 6.28 3.9K
13:53 6.29 6.29 6.28 6.29 24.9K
13:54 6.29 6.29 6.29 6.29 0.2K
13:55 6.28 6.29 6.28 6.29 2.4K
13:56 6.29 6.29 6.29 6.29 1.5K
13:57 6.29 6.29 6.29 6.29 2.9K
13:59 6.29 6.29 6.27 6.27 19.9K
14:01 6.27 6.27 6.27 6.27 0.8K
14:02 6.27 6.27 6.26 6.27 11.1K
14:03 6.27 6.27 6.26 6.26 2.4K
14:04 6.26 6.26 6.26 6.26 9.4K
14:05 6.25 6.25 6.25 6.25 1.0K
14:06 6.25 6.26 6.25 6.26 3.9K
14:07 6.26 6.26 6.25 6.26 2.3K
14:08 6.25 6.26 6.25 6.26 1.4K
14:09 6.25 6.25 6.25 6.25 4.6K
14:10 6.25 6.25 6.25 6.25 21.9K
14:11 6.26 6.26 6.25 6.25 10.5K
14:13 6.25 6.25 6.25 6.25 6.0K
14:14 6.24 6.25 6.24 6.24 3.6K
14:15 6.24 6.25 6.24 6.25 4.5K
14:16 6.25 6.25 6.24 6.24 1.0K
14:17 6.24 6.24 6.24 6.24 1.0K
14:18 6.24 6.24 6.24 6.24 0.3K
14:19 6.24 6.24 6.24 6.24 2.8K
14:20 6.24 6.24 6.23 6.24 12.4K
14:22 6.24 6.24 6.24 6.24 4.1K
14:24 6.23 6.23 6.23 6.23 0.8K
14:25 6.23 6.23 6.23 6.23 2.6K
14:27 6.23 6.23 6.23 6.23 1.3K
14:29 6.24 6.24 6.23 6.23 5.2K
14:30 6.24 6.24 6.24 6.24 1.5K
14:31 6.23 6.25 6.23 6.25 9.5K
14:33 6.24 6.24 6.24 6.24 2.6K
14:35 6.24 6.24 6.24 6.24 0.7K
14:36 6.25 6.25 6.24 6.24 1.1K
14:37 6.24 6.24 6.24 6.24 0.5K
14:38 6.25 6.25 6.25 6.25 1.3K
14:39 6.24 6.24 6.24 6.24 0.9K
14:40 6.25 6.25 6.21 6.21 54.8K
14:41 6.22 6.22 6.21 6.21 1.9K
14:42 6.22 6.22 6.22 6.22 5.8K
14:43 6.22 6.22 6.22 6.22 21.7K
14:44 6.22 6.22 6.21 6.22 12.5K
14:45 6.22 6.22 6.22 6.22 1.7K
14:47 6.22 6.22 6.22 6.22 0.6K
14:48 6.21 6.22 6.21 6.22 15.3K
14:49 6.21 6.21 6.21 6.21 0.7K
14:50 6.21 6.21 6.21 6.21 2.0K
14:51 6.21 6.22 6.21 6.22 27.2K
14:52 6.22 6.22 6.21 6.22 12.2K
14:54 6.21 6.22 6.21 6.22 3.1K
14:55 6.21 6.22 6.21 6.22 2.9K
14:56 6.21 6.22 6.21 6.22 1.7K
14:57 6.21 6.21 6.21 6.21 0.7K
14:58 6.21 6.21 6.20 6.20 22.7K
14:59 6.21 6.22 6.21 6.22 9.6K
15:00 6.21 6.23 6.21 6.23 4.8K
15:01 6.22 6.23 6.22 6.23 0.6K
15:02 6.22 6.23 6.22 6.23 1.1K
15:03 6.23 6.23 6.22 6.22 1.2K
15:04 6.22 6.22 6.22 6.22 17.0K
15:05 6.21 6.21 6.21 6.21 8.9K
15:07 6.21 6.21 6.21 6.21 12.8K
15:08 6.20 6.20 6.20 6.20 2.6K
15:09 6.21 6.22 6.21 6.22 9.0K
15:10 6.21 6.22 6.21 6.22 3.2K
15:11 6.21 6.21 6.21 6.21 1.3K
15:12 6.21 6.21 6.21 6.21 0.8K
15:13 6.21 6.22 6.21 6.22 3.4K
15:14 6.21 6.22 6.21 6.22 1.5K
15:15 6.21 6.23 6.21 6.23 15.9K
15:16 6.22 6.24 6.22 6.24 8.7K
15:17 6.24 6.24 6.23 6.24 1.6K
15:18 6.24 6.24 6.23 6.23 0.9K
15:19 6.25 6.25 6.25 6.25 14.3K
15:20 6.24 6.25 6.24 6.25 4.5K
15:21 6.25 6.25 6.23 6.23 26.7K
15:22 6.23 6.25 6.23 6.25 20.5K
15:23 6.25 6.25 6.23 6.23 11.7K
15:24 6.24 6.24 6.23 6.24 5.3K
15:25 6.23 6.25 6.23 6.25 11.2K
15:26 6.25 6.25 6.24 6.25 2.8K
15:27 6.25 6.25 6.23 6.24 16.6K
15:28 6.24 6.24 6.23 6.24 2.6K
15:29 6.24 6.24 6.24 6.24 1.7K
15:30 6.23 6.25 6.23 6.25 16.1K
15:31 6.25 6.25 6.24 6.25 4.1K
15:32 6.25 6.25 6.25 6.25 5.0K
15:33 6.24 6.25 6.24 6.24 2.2K
15:34 6.25 6.25 6.25 6.25 1.2K
15:35 6.25 6.26 6.24 6.26 40.6K
15:36 6.26 6.26 6.25 6.25 16.0K
15:37 6.25 6.26 6.25 6.26 12.5K
15:38 6.25 6.26 6.25 6.26 18.2K
15:39 6.26 6.26 6.25 6.26 3.0K
15:40 6.26 6.27 6.26 6.27 8.5K
15:41 6.26 6.27 6.26 6.27 4.8K
15:42 6.27 6.27 6.26 6.27 5.9K
15:43 6.25 6.26 6.25 6.25 26.4K
15:44 6.25 6.26 6.24 6.25 18.6K
15:45 6.25 6.25 6.25 6.25 7.0K
15:46 6.24 6.25 6.24 6.25 18.7K
15:47 6.25 6.25 6.24 6.24 8.6K
15:48 6.24 6.25 6.24 6.24 23.6K
15:49 6.24 6.24 6.24 6.24 23.5K
15:50 6.23 6.23 6.22 6.22 13.6K
15:51 6.22 6.23 6.22 6.22 7.0K
15:52 6.22 6.22 6.21 6.22 17.6K
15:53 6.22 6.22 6.20 6.20 15.2K
15:54 6.20 6.20 6.20 6.20 24.1K
15:55 6.19 6.20 6.19 6.19 23.6K
15:56 6.19 6.19 6.18 6.19 25.3K
15:57 6.19 6.19 6.18 6.19 30.4K
15:58 6.18 6.19 6.18 6.19 74.8K
15:59 6.19 6.20 6.18 6.20 875.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles