Helix (HLX)

HLX
🏛️ Estados Unidos →
6.55
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 5.89 5.90 5.84 5.88 37.5K
09:31 5.85 5.85 5.84 5.84 1.4K
09:32 5.84 5.85 5.84 5.84 4.3K
09:33 5.84 5.84 5.84 5.84 0.5K
09:34 5.84 5.88 5.84 5.88 1.5K
09:35 5.88 5.89 5.88 5.89 1.0K
09:36 5.88 5.88 5.88 5.88 0.3K
09:37 5.88 5.88 5.88 5.88 2.6K
09:38 5.87 5.91 5.87 5.90 5.5K
09:41 5.91 5.93 5.90 5.90 6.3K
09:42 5.90 5.90 5.90 5.90 5.1K
09:43 5.91 5.91 5.91 5.91 1.8K
09:44 5.92 5.92 5.91 5.91 2.8K
09:45 5.91 5.91 5.91 5.91 1.9K
09:46 5.92 5.92 5.92 5.92 0.2K
09:47 5.92 5.92 5.92 5.92 2.2K
09:49 5.91 5.92 5.91 5.92 2.5K
09:50 5.93 5.93 5.93 5.93 2.7K
09:51 5.95 5.95 5.95 5.95 0.8K
09:52 5.95 5.95 5.95 5.95 1.0K
09:53 5.94 5.95 5.94 5.95 1.6K
09:54 5.95 5.96 5.94 5.96 2.2K
09:55 5.95 5.96 5.95 5.96 4.1K
09:56 5.94 5.94 5.94 5.94 11.5K
09:57 5.94 5.94 5.92 5.93 7.5K
09:58 5.94 5.94 5.93 5.93 3.0K
09:59 5.93 5.94 5.93 5.94 4.8K
10:00 5.94 5.94 5.92 5.93 7.5K
10:01 5.93 5.93 5.93 5.93 0.1K
10:02 5.93 5.94 5.93 5.94 3.3K
10:03 5.93 5.94 5.93 5.94 3.2K
10:04 5.94 5.94 5.94 5.94 2.1K
10:05 5.94 5.94 5.94 5.94 1.2K
10:06 5.94 5.94 5.94 5.94 2.8K
10:07 5.93 5.93 5.93 5.93 1.5K
10:08 5.93 5.93 5.92 5.92 5.0K
10:09 5.92 5.92 5.92 5.92 3.9K
10:10 5.92 5.92 5.92 5.92 1.8K
10:11 5.92 5.92 5.92 5.92 2.9K
10:12 5.92 5.92 5.91 5.91 1.2K
10:13 5.90 5.90 5.90 5.90 4.9K
10:14 5.90 5.90 5.89 5.89 5.5K
10:15 5.90 5.90 5.90 5.90 2.8K
10:16 5.88 5.88 5.88 5.88 1.4K
10:17 5.88 5.88 5.88 5.88 2.7K
10:18 5.87 5.88 5.87 5.88 4.9K
10:19 5.89 5.89 5.89 5.89 4.8K
10:20 5.88 5.88 5.87 5.87 1.6K
10:21 5.86 5.86 5.86 5.86 0.2K
10:22 5.86 5.86 5.86 5.86 2.0K
10:23 5.86 5.86 5.86 5.86 1.2K
10:24 5.86 5.86 5.86 5.86 1.2K
10:25 5.85 5.85 5.85 5.85 2.6K
10:29 5.85 5.85 5.85 5.85 1.5K
10:30 5.85 5.85 5.85 5.85 4.5K
10:31 5.85 5.85 5.85 5.85 0.7K
10:32 5.84 5.84 5.84 5.84 0.8K
10:33 5.85 5.85 5.85 5.85 3.6K
10:34 5.85 5.85 5.85 5.85 18.2K
10:35 5.85 5.85 5.83 5.83 3.0K
10:36 5.83 5.84 5.83 5.84 5.3K
10:38 5.83 5.85 5.83 5.85 3.6K
10:39 5.85 5.85 5.83 5.84 3.7K
10:40 5.85 5.85 5.85 5.85 3.5K
10:44 5.85 5.85 5.85 5.85 4.1K
10:46 5.86 5.87 5.86 5.86 2.2K
10:47 5.86 5.86 5.86 5.86 3.9K
10:48 5.86 5.86 5.86 5.86 2.4K
10:49 5.86 5.86 5.86 5.86 1.1K
10:51 5.86 5.86 5.86 5.86 2.5K
10:53 5.87 5.88 5.87 5.88 6.5K
10:54 5.87 5.87 5.87 5.87 5.0K
10:55 5.87 5.87 5.87 5.87 1.5K
10:56 5.87 5.87 5.87 5.87 2.1K
10:58 5.87 5.87 5.86 5.86 0.8K
10:59 5.87 5.87 5.87 5.87 3.1K
11:00 5.87 5.87 5.87 5.87 0.5K
11:01 5.88 5.88 5.88 5.88 1.8K
11:02 5.88 5.88 5.88 5.88 4.0K
11:03 5.87 5.87 5.87 5.87 1.2K
11:04 5.87 5.87 5.86 5.86 2.5K
11:05 5.86 5.86 5.86 5.86 1.3K
11:06 5.87 5.87 5.87 5.87 0.2K
11:07 5.86 5.86 5.86 5.86 2.4K
11:08 5.86 5.86 5.86 5.86 2.2K
11:09 5.86 5.86 5.86 5.86 1.7K
11:10 5.86 5.86 5.85 5.85 1.7K
11:11 5.86 5.87 5.86 5.87 14.4K
11:12 5.87 5.87 5.87 5.87 6.0K
11:13 5.87 5.88 5.87 5.88 5.6K
11:14 5.88 5.88 5.88 5.88 2.2K
11:15 5.88 5.88 5.87 5.88 6.9K
11:16 5.88 5.88 5.88 5.88 1.8K
11:17 5.88 5.88 5.88 5.88 1.5K
11:18 5.88 5.88 5.88 5.88 4.4K
11:19 5.88 5.89 5.88 5.89 4.2K
11:20 5.89 5.89 5.89 5.89 8.3K
11:21 5.90 5.91 5.90 5.91 14.2K
11:22 5.91 5.91 5.91 5.91 2.8K
11:23 5.91 5.91 5.91 5.91 0.3K
11:24 5.91 5.91 5.91 5.91 1.2K
11:25 5.91 5.91 5.90 5.91 11.3K
11:26 5.91 5.91 5.91 5.91 0.9K
11:27 5.92 5.92 5.92 5.92 3.4K
11:28 5.91 5.92 5.91 5.92 0.9K
11:29 5.92 5.92 5.92 5.92 0.5K
11:30 5.92 5.92 5.91 5.92 0.9K
11:31 5.92 5.93 5.92 5.93 5.2K
11:32 5.93 5.93 5.91 5.91 7.8K
11:33 5.92 5.92 5.92 5.92 2.2K
11:34 5.92 5.92 5.92 5.92 0.6K
11:35 5.91 5.92 5.91 5.92 7.2K
11:36 5.92 5.94 5.92 5.94 5.6K
11:37 5.96 5.96 5.95 5.95 1.7K
11:38 5.95 5.97 5.95 5.97 4.7K
11:39 5.97 5.97 5.97 5.97 0.9K
11:40 5.97 5.97 5.96 5.96 4.1K
11:42 5.96 5.96 5.95 5.95 1.4K
11:43 5.96 5.96 5.96 5.96 0.8K
11:45 5.95 5.95 5.94 5.94 6.7K
11:46 5.94 5.94 5.94 5.94 1.1K
11:47 5.94 5.94 5.94 5.94 3.5K
11:48 5.95 5.95 5.95 5.95 1.9K
11:49 5.96 5.96 5.96 5.96 1.7K
11:50 5.95 5.95 5.95 5.95 2.9K
11:52 5.96 5.96 5.96 5.96 4.4K
11:53 5.95 5.95 5.95 5.95 1.6K
11:54 5.96 5.96 5.95 5.95 9.1K
11:55 5.94 5.95 5.94 5.94 5.4K
11:57 5.94 5.94 5.94 5.94 15.7K
11:58 5.95 5.95 5.94 5.94 3.4K
11:59 5.94 5.94 5.93 5.93 4.8K
12:00 5.93 5.94 5.92 5.94 6.8K
12:01 5.93 5.93 5.92 5.93 2.7K
12:03 5.93 5.93 5.93 5.93 3.4K
12:04 5.93 5.94 5.93 5.94 2.1K
12:05 5.93 5.94 5.93 5.93 4.4K
12:06 5.93 5.93 5.92 5.92 3.6K
12:07 5.93 5.93 5.91 5.92 6.4K
12:09 5.91 5.93 5.91 5.93 8.0K
12:10 5.92 5.94 5.92 5.94 5.7K
12:11 5.95 5.95 5.95 5.95 7.9K
12:13 5.93 5.93 5.93 5.93 10.4K
12:14 5.93 5.93 5.93 5.93 4.2K
12:15 5.94 5.94 5.94 5.94 1.1K
12:16 5.95 5.95 5.94 5.94 12.3K
12:17 5.94 5.94 5.94 5.94 4.3K
12:18 5.95 5.96 5.95 5.95 2.5K
12:19 5.96 5.96 5.95 5.95 4.2K
12:20 5.95 5.95 5.95 5.95 5.4K
12:21 5.95 5.95 5.94 5.94 3.6K
12:22 5.94 5.94 5.94 5.94 3.0K
12:24 5.94 5.95 5.93 5.94 10.9K
12:26 5.94 5.95 5.94 5.95 7.4K
12:27 5.95 5.95 5.94 5.95 3.0K
12:28 5.94 5.94 5.93 5.93 5.8K
12:30 5.94 5.96 5.93 5.93 10.0K
12:31 5.93 5.93 5.92 5.93 5.9K
12:32 5.94 5.94 5.94 5.94 0.5K
12:33 5.93 5.93 5.92 5.92 2.9K
12:34 5.92 5.92 5.92 5.92 3.0K
12:35 5.92 5.92 5.91 5.91 2.9K
12:36 5.91 5.93 5.91 5.93 10.1K
12:37 5.92 5.92 5.92 5.92 1.8K
12:38 5.92 5.92 5.92 5.92 3.8K
12:39 5.91 5.92 5.91 5.92 5.3K
12:40 5.92 5.92 5.92 5.92 4.9K
12:41 5.92 5.93 5.92 5.92 5.8K
12:42 5.91 5.91 5.91 5.91 4.8K
12:44 5.90 5.90 5.90 5.90 0.5K
12:45 5.90 5.90 5.89 5.89 5.6K
12:46 5.90 5.90 5.89 5.90 8.8K
12:48 5.88 5.89 5.88 5.89 3.9K
12:49 5.89 5.90 5.89 5.90 4.0K
12:50 5.89 5.89 5.89 5.89 1.7K
12:51 5.89 5.90 5.89 5.90 1.8K
12:52 5.90 5.90 5.90 5.90 1.4K
12:53 5.90 5.90 5.89 5.89 3.2K
12:54 5.90 5.90 5.90 5.90 1.6K
12:55 5.90 5.90 5.89 5.89 5.9K
12:56 5.89 5.89 5.89 5.89 2.5K
12:57 5.88 5.88 5.88 5.88 0.6K
12:58 5.89 5.89 5.89 5.89 6.9K
12:59 5.89 5.90 5.89 5.90 5.5K
13:00 5.90 5.90 5.90 5.90 1.4K
13:01 5.89 5.90 5.89 5.89 2.3K
13:02 5.89 5.90 5.89 5.89 2.8K
13:03 5.89 5.89 5.89 5.89 1.8K
13:05 5.89 5.89 5.89 5.89 5.3K
13:07 5.89 5.89 5.88 5.88 3.0K
13:09 5.88 5.88 5.88 5.88 6.9K
13:10 5.89 5.89 5.89 5.89 1.0K
13:11 5.89 5.89 5.88 5.89 2.7K
13:12 5.88 5.89 5.88 5.89 1.5K
13:13 5.88 5.89 5.88 5.88 3.2K
13:14 5.88 5.89 5.88 5.89 1.1K
13:15 5.89 5.90 5.88 5.90 8.2K
13:16 5.90 5.90 5.90 5.90 1.1K
13:17 5.89 5.90 5.89 5.90 2.0K
13:18 5.89 5.90 5.89 5.89 3.8K
13:19 5.89 5.89 5.89 5.90 2.0K
13:20 5.90 5.90 5.90 5.90 1.8K
13:21 5.90 5.90 5.90 5.90 2.9K
13:22 5.90 5.91 5.90 5.91 2.4K
13:23 5.90 5.90 5.89 5.89 4.1K
13:24 5.90 5.91 5.90 5.91 8.0K
13:25 5.91 5.91 5.91 5.91 4.1K
13:29 5.91 5.91 5.90 5.90 2.6K
13:30 5.90 5.90 5.89 5.89 1.8K
13:31 5.90 5.90 5.90 5.90 1.5K
13:32 5.90 5.91 5.90 5.91 8.8K
13:33 5.92 5.92 5.92 5.92 3.1K
13:34 5.91 5.91 5.91 5.91 1.2K
13:35 5.92 5.92 5.92 5.92 3.2K
13:37 5.92 5.92 5.92 5.92 0.5K
13:38 5.91 5.92 5.90 5.92 7.0K
13:40 5.92 5.93 5.92 5.93 4.8K
13:41 5.93 5.93 5.93 5.93 0.3K
13:42 5.93 5.93 5.92 5.93 7.0K
13:43 5.93 5.93 5.93 5.93 2.5K
13:44 5.93 5.93 5.93 5.93 3.0K
13:45 5.94 5.94 5.93 5.93 1.3K
13:46 5.92 5.94 5.92 5.94 6.1K
13:48 5.94 5.94 5.94 5.94 0.8K
13:49 5.94 5.94 5.93 5.93 4.2K
13:50 5.93 5.93 5.92 5.92 4.1K
13:51 5.91 5.91 5.91 5.91 3.2K
13:52 5.91 5.91 5.91 5.91 0.8K
13:53 5.91 5.96 5.91 5.96 26.0K
13:54 5.96 5.97 5.96 5.97 9.8K
13:55 5.97 5.97 5.96 5.96 3.5K
13:56 5.96 5.98 5.96 5.98 6.7K
13:57 5.98 5.98 5.97 5.97 1.9K
13:58 5.97 5.97 5.97 5.97 2.3K
13:59 5.97 5.97 5.97 5.97 1.1K
14:00 5.96 5.97 5.96 5.97 2.5K
14:01 5.97 5.97 5.97 5.97 6.0K
14:02 5.99 5.99 5.98 5.98 5.2K
14:04 5.98 5.98 5.98 5.98 3.8K
14:05 5.98 5.98 5.98 5.98 2.2K
14:06 5.97 5.97 5.95 5.95 17.9K
14:07 5.93 5.94 5.93 5.94 4.0K
14:08 5.95 5.95 5.95 5.95 2.6K
14:09 5.95 5.95 5.95 5.95 2.6K
14:11 5.94 5.94 5.94 5.94 5.9K
14:12 5.94 5.94 5.93 5.93 2.1K
14:13 5.94 5.94 5.93 5.93 2.5K
14:14 5.93 5.96 5.92 5.95 78.1K
14:15 5.96 5.96 5.95 5.95 7.1K
14:16 5.94 5.94 5.94 5.94 0.6K
14:17 5.95 5.95 5.94 5.95 7.4K
14:19 5.94 5.94 5.94 5.94 0.8K
14:20 5.95 5.95 5.94 5.95 1.7K
14:21 5.94 5.95 5.94 5.95 2.8K
14:22 5.94 5.95 5.94 5.94 2.4K
14:23 5.95 5.95 5.94 5.94 2.4K
14:24 5.94 5.94 5.94 5.94 2.4K
14:25 5.94 5.95 5.94 5.95 4.8K
14:26 5.94 5.94 5.94 5.94 4.2K
14:27 5.93 5.94 5.93 5.94 1.4K
14:28 5.93 5.94 5.93 5.93 4.7K
14:29 5.93 5.93 5.93 5.93 7.8K
14:30 5.94 5.94 5.93 5.93 7.0K
14:31 5.93 5.94 5.93 5.94 0.4K
14:32 5.94 5.94 5.93 5.94 2.7K
14:33 5.94 5.94 5.93 5.93 1.3K
14:34 5.94 5.94 5.93 5.94 17.0K
14:35 5.97 5.97 5.97 5.97 18.1K
14:36 5.98 5.98 5.98 5.98 3.4K
14:37 5.98 5.98 5.98 5.98 2.8K
14:38 5.98 5.98 5.97 5.98 4.0K
14:39 5.98 5.98 5.98 5.98 1.7K
14:40 5.97 5.98 5.97 5.97 6.4K
14:41 5.98 5.98 5.98 5.98 3.6K
14:42 5.98 5.99 5.98 5.99 6.9K
14:43 5.99 5.99 5.99 5.99 1.2K
14:44 5.99 5.99 5.98 5.98 9.6K
14:45 5.98 5.98 5.98 5.98 3.5K
14:46 5.99 5.99 5.99 5.99 4.2K
14:47 5.99 5.99 5.99 5.99 3.5K
14:48 5.99 5.99 5.98 5.99 2.6K
14:49 5.99 5.99 5.99 5.99 4.9K
14:50 5.99 5.99 5.98 5.98 5.1K
14:51 5.98 5.99 5.98 5.99 2.2K
14:52 5.98 5.98 5.98 5.98 9.5K
14:53 5.98 5.98 5.98 5.98 3.2K
14:54 5.98 5.98 5.98 5.98 5.7K
14:55 5.98 5.98 5.97 5.97 4.6K
14:56 5.98 5.98 5.97 5.98 5.3K
14:57 5.98 5.98 5.97 5.97 6.5K
14:58 5.98 5.98 5.98 5.98 6.9K
14:59 5.98 5.98 5.98 5.98 4.7K
15:00 5.98 5.98 5.97 5.98 8.7K
15:01 5.99 6.00 5.99 5.99 6.0K
15:02 5.99 6.00 5.99 6.00 0.9K
15:03 6.00 6.00 5.99 5.99 4.1K
15:04 6.00 6.00 6.00 6.00 3.3K
15:05 6.00 6.00 5.99 5.99 4.4K
15:06 5.99 6.00 5.99 6.00 1.4K
15:07 5.99 6.00 5.99 6.00 7.1K
15:08 6.00 6.00 5.99 6.00 3.8K
15:09 6.00 6.00 5.99 6.00 3.6K
15:10 6.00 6.00 5.99 5.99 9.6K
15:11 5.99 6.00 5.99 6.00 5.4K
15:12 5.99 6.01 5.99 6.01 9.7K
15:14 6.01 6.01 6.01 6.01 7.3K
15:15 6.01 6.01 6.00 6.01 1.3K
15:16 6.01 6.01 6.01 6.01 2.7K
15:17 6.01 6.01 6.00 6.01 2.9K
15:18 6.01 6.01 6.01 6.01 4.4K
15:19 6.01 6.02 6.00 6.02 10.8K
15:20 6.02 6.02 6.01 6.01 4.8K
15:21 6.01 6.02 6.01 6.02 6.2K
15:22 6.02 6.03 6.02 6.03 7.4K
15:24 6.03 6.03 6.03 6.03 3.2K
15:25 6.03 6.03 6.02 6.03 8.2K
15:26 6.03 6.03 6.02 6.03 4.2K
15:27 6.02 6.03 6.02 6.03 7.6K
15:28 6.02 6.03 6.02 6.03 6.2K
15:29 6.03 6.04 6.03 6.04 16.0K
15:30 6.04 6.06 6.04 6.06 15.1K
15:31 6.06 6.06 6.05 6.05 14.7K
15:32 6.05 6.06 6.05 6.06 7.6K
15:33 6.06 6.06 6.06 6.06 2.2K
15:34 6.06 6.06 6.06 6.06 5.3K
15:35 6.07 6.07 6.07 6.07 11.9K
15:36 6.07 6.07 6.06 6.06 5.2K
15:37 6.07 6.07 6.06 6.07 18.3K
15:38 6.07 6.08 6.07 6.08 7.9K
15:39 6.08 6.08 6.07 6.07 9.8K
15:40 6.08 6.08 6.07 6.07 1.7K
15:41 6.08 6.09 6.08 6.09 12.7K
15:42 6.09 6.10 6.09 6.09 15.1K
15:43 6.09 6.09 6.08 6.09 3.7K
15:44 6.09 6.09 6.09 6.09 7.5K
15:45 6.09 6.09 6.08 6.09 7.8K
15:46 6.09 6.09 6.08 6.09 6.4K
15:47 6.08 6.08 6.07 6.08 12.8K
15:48 6.08 6.08 6.07 6.08 11.4K
15:49 6.08 6.08 6.08 6.08 9.7K
15:50 6.09 6.09 6.08 6.09 9.9K
15:51 6.09 6.10 6.09 6.10 22.0K
15:52 6.10 6.11 6.10 6.11 8.3K
15:53 6.11 6.11 6.10 6.11 14.2K
15:54 6.11 6.11 6.09 6.10 24.5K
15:55 6.10 6.10 6.08 6.08 26.1K
15:56 6.09 6.09 6.07 6.07 23.9K
15:57 6.08 6.08 6.07 6.08 47.9K
15:58 6.07 6.07 6.06 6.07 59.1K
15:59 6.07 6.07 6.06 6.07 493.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles