Arlo Technologies

ARLO
🏛️ Alemania →
14.58
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 8.95 8.95 8.95 8.95 0.0M
2021-12-29 9.10 9.10 9.10 9.10 0.0M
2021-12-28 8.90 9.05 8.90 9.05 0.0M
2021-12-27 9.15 9.15 9.15 9.15 0.0M
2021-12-23 9.10 9.10 8.95 9.00 0.0M
2021-12-22 9.15 9.15 8.95 8.95 0.0M
2021-12-21 9.00 9.00 9.00 9.00 0.0M
2021-12-16 7.90 8.25 7.90 8.20 0.0M
2021-12-14 7.60 7.60 7.60 7.60 0.0M
2021-12-13 7.95 7.95 7.95 7.95 0.0M
2021-12-07 7.75 7.75 7.70 7.70 0.0M
2021-12-06 7.05 7.10 6.90 7.10 0.0M
2021-11-26 7.15 7.15 7.15 7.15 0.0M
2021-11-25 7.30 7.30 7.30 7.30 0.0M
2021-11-24 7.40 7.40 7.20 7.20 0.0M
2021-11-23 7.40 7.40 7.35 7.35 0.0M
2021-11-22 7.00 7.05 7.00 7.00 0.0M
2021-11-19 6.85 6.95 6.85 6.95 0.0M
2021-11-17 7.35 7.35 7.10 7.10 0.0M
2021-11-16 6.85 6.85 6.85 6.85 0.0M
2021-11-15 6.70 6.70 6.70 6.70 0.0M
2021-11-12 6.75 6.80 6.75 6.80 0.0M
2021-11-11 6.70 7.00 6.70 7.00 0.0M
2021-11-10 6.65 6.75 6.65 6.75 0.0M
2021-11-08 5.90 6.00 5.90 6.00 0.0M
2021-11-05 5.85 5.85 5.85 5.85 0.0M
2021-11-04 6.00 6.00 6.00 6.00 0.0M
2021-11-01 5.95 5.95 5.95 5.95 0.0M
2021-10-29 5.95 5.95 5.95 5.95 0.0M
2021-10-25 5.55 5.55 5.55 5.55 0.0M
2021-10-20 5.65 5.65 5.65 5.65 0.0M
2021-10-19 5.65 5.65 5.65 5.65 0.0M
2021-10-13 5.35 5.35 5.35 5.35 0.0M
2021-10-12 5.50 5.50 5.50 5.50 0.0M
2021-10-08 5.60 5.65 5.60 5.65 0.0M
2021-10-06 5.30 5.30 5.30 5.30 0.0M
2021-09-27 5.65 5.70 5.65 5.70 0.0M
2021-09-22 5.30 5.35 5.25 5.35 0.0M
2021-09-20 5.50 5.50 5.45 5.45 0.0M
2021-09-13 5.45 5.45 5.45 5.45 0.0M
2021-09-08 5.15 5.15 5.15 5.15 0.0M
2021-09-06 5.25 5.25 5.25 5.25 0.0M
2021-09-03 5.40 5.40 5.40 5.40 0.0M
2021-09-02 5.45 5.45 5.45 5.45 0.0M
2021-08-31 5.25 5.25 5.25 5.25 0.0M
2021-08-27 5.00 5.00 5.00 5.00 0.0M
2021-08-17 4.84 4.84 4.80 4.80 0.0M
2021-08-10 5.30 5.30 5.30 5.30 0.0M
2021-08-09 4.98 4.98 4.98 4.98 0.0M
2021-08-06 5.20 5.20 5.20 5.20 0.0M
2021-08-05 5.20 5.20 4.74 5.00 0.0M
2021-07-27 5.10 5.10 5.05 5.05 0.0M
2021-07-22 5.60 5.60 5.40 5.40 0.0M
2021-07-19 5.00 5.15 4.90 5.15 0.0M
2021-07-16 5.45 5.45 5.30 5.30 0.0M
2021-07-15 6.20 6.20 5.35 5.35 0.0M
2021-07-14 5.05 5.05 5.05 5.05 0.0M
2021-07-08 5.30 5.30 5.30 5.30 0.0M
2021-07-02 5.65 5.65 5.65 5.65 0.0M
2021-07-01 5.65 5.65 5.65 5.65 0.0M
2021-06-25 6.00 6.00 6.00 6.00 0.0M
2021-06-23 6.10 6.10 6.10 6.10 0.0M
2021-06-22 5.95 5.95 5.95 5.95 0.0M
2021-06-18 6.15 6.15 6.10 6.10 0.0M
2021-06-17 6.15 6.25 6.15 6.25 0.0M
2021-06-15 5.65 5.65 5.60 5.60 0.0M
2021-06-14 5.60 5.60 5.60 5.60 0.0M
2021-06-11 5.70 5.70 5.70 5.70 0.0M
2021-06-10 5.60 5.60 5.60 5.60 0.0M
2021-06-09 5.70 5.70 5.70 5.70 0.0M
2021-06-08 5.80 5.80 5.65 5.65 0.0M
2021-06-07 5.30 5.45 5.30 5.40 0.0M
2021-05-31 5.60 5.60 5.60 5.60 0.0M
2021-05-21 5.15 5.15 5.15 5.15 0.0M
2021-05-18 5.05 5.05 5.05 5.05 0.0M
2021-05-14 4.76 4.76 4.76 4.76 0.0M
2021-05-13 4.72 4.72 4.72 4.72 0.0M
2021-05-11 5.15 5.15 5.15 5.15 0.0M
2021-05-07 5.50 5.50 5.50 5.50 0.0M
2021-05-06 5.35 5.65 5.35 5.40 0.0M
2021-05-04 5.05 5.05 4.90 4.92 0.0M
2021-04-30 5.30 5.30 5.30 5.30 0.0M
2021-04-29 5.10 5.10 5.10 5.10 0.0M
2021-04-28 5.05 5.05 5.05 5.05 0.0M
2021-04-27 5.45 5.45 5.45 5.45 0.0M
2021-04-23 5.20 5.30 5.20 5.30 0.0M
2021-04-22 5.20 5.30 5.20 5.25 0.0M
2021-04-21 5.00 5.05 5.00 5.05 0.0M
2021-04-20 4.98 4.98 4.98 4.98 0.0M
2021-04-19 5.30 5.30 4.96 4.96 0.0M
2021-04-16 5.10 5.10 5.10 5.10 0.0M
2021-04-15 4.98 5.10 4.98 5.00 0.0M
2021-04-14 5.00 5.20 4.96 4.96 0.0M
2021-04-13 5.00 5.00 5.00 5.00 0.0M
2021-04-12 5.25 5.25 5.00 5.00 0.0M
2021-04-07 5.40 5.45 5.40 5.45 0.0M
2021-04-06 5.55 5.55 5.40 5.50 0.0M
2021-04-01 5.25 5.55 5.25 5.55 0.0M
2021-03-31 5.25 5.30 5.25 5.30 0.0M
2021-03-30 5.00 5.20 5.00 5.20 0.0M
2021-03-26 6.10 6.10 6.10 6.10 0.0M
2021-03-25 5.90 5.90 5.75 5.75 0.0M
2021-03-24 6.90 6.90 6.55 6.55 0.0M
2021-03-23 7.15 7.15 7.15 7.15 0.0M
2021-03-22 6.80 7.20 6.80 7.10 0.0M
2021-03-19 6.75 6.75 6.75 6.75 0.0M
2021-03-18 7.10 7.10 6.75 6.75 0.0M
2021-03-17 6.55 6.80 6.55 6.80 0.0M
2021-03-16 6.95 7.20 6.95 6.95 0.0M
2021-03-15 6.55 6.90 6.55 6.90 0.0M
2021-03-11 6.70 6.80 6.70 6.80 0.0M
2021-03-10 6.30 6.55 6.30 6.55 0.0M
2021-03-09 5.90 6.40 5.90 6.40 0.0M
2021-03-08 5.60 5.90 5.60 5.85 0.0M
2021-03-05 5.50 5.50 5.50 5.50 0.0M
2021-03-04 5.75 5.75 5.40 5.60 0.0M
2021-03-03 6.50 6.50 6.00 6.00 0.0M
2021-03-02 6.20 6.70 6.20 6.30 0.0M
2021-02-26 5.70 5.85 5.55 5.85 0.0M
2021-02-25 6.35 6.35 5.60 5.60 0.0M
2021-02-24 6.75 7.05 6.10 6.10 0.0M
2021-02-23 5.80 5.80 5.15 5.40 0.0M
2021-02-22 6.00 6.05 5.85 5.90 0.0M
2021-02-19 6.05 6.15 6.05 6.10 0.0M
2021-02-18 6.25 6.25 5.90 6.05 0.0M
2021-02-17 6.25 6.35 6.25 6.30 0.0M
2021-02-16 6.55 7.00 6.20 6.30 0.0M
2021-02-15 6.60 6.60 6.60 6.60 0.0M
2021-02-12 6.65 6.80 6.50 6.55 0.0M
2021-02-11 6.70 6.70 6.40 6.55 0.0M
2021-02-10 7.15 7.15 6.70 6.70 0.0M
2021-02-09 6.80 6.80 6.50 6.50 0.0M
2021-02-08 6.95 6.95 6.75 6.80 0.0M
2021-02-05 6.95 6.95 6.90 6.90 0.0M
2021-02-04 7.50 7.50 6.80 6.95 0.0M
2021-02-03 7.70 7.70 7.50 7.50 0.0M
2021-02-02 8.60 8.70 7.50 7.85 0.0M
2021-02-01 7.10 8.50 7.10 8.50 0.0M
2021-01-29 6.90 7.00 6.90 7.00 0.0M
2021-01-28 6.65 6.65 6.65 6.65 0.0M
2021-01-27 6.50 6.90 6.50 6.80 0.0M
2021-01-26 6.65 6.80 6.65 6.80 0.0M
2021-01-25 6.55 6.95 6.55 6.70 0.0M
2021-01-22 6.85 6.85 6.60 6.60 0.0M
2021-01-21 6.70 6.75 6.60 6.70 0.0M
2021-01-20 7.00 7.00 6.75 6.75 0.0M
2021-01-19 6.55 6.55 6.50 6.55 0.0M
2021-01-18 6.65 6.65 6.65 6.65 0.0M
2021-01-15 7.15 7.15 6.70 6.70 0.0M
2021-01-14 7.15 7.15 7.10 7.10 0.0M
2021-01-13 7.20 7.20 6.90 6.90 0.0M
2021-01-12 7.00 7.15 6.95 6.95 0.0M
2021-01-11 6.95 6.95 6.75 6.75 0.0M
2021-01-08 6.90 6.95 6.90 6.95 0.0M
2021-01-07 6.40 6.85 6.40 6.85 0.0M
2021-01-06 6.45 6.45 6.45 6.45 0.0M
2021-01-05 6.25 6.25 6.20 6.20 0.0M
2021-01-04 6.25 6.40 6.00 6.15 0.0M